date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.31,23.31,23.14,23.28,135150.0,15.8915,15.8915,15.7756,15.871,135150.0
2005-01-03 10:00:00,23.28,23.28,23.14,23.15,136650.0,15.871,15.871,15.7756,15.7824,136650.0
2005-01-03 10:30:00,23.15,23.19,23.11,23.17,107550.0,15.7824,15.8096,15.7551,15.796,107550.0
2005-01-03 11:00:00,23.17,23.19,23.15,23.19,150450.0,15.796,15.8096,15.7824,15.8096,150450.0
2005-01-03 11:30:00,23.19,23.23,23.17,23.2,62550.0,15.8096,15.8369,15.796,15.8165,62550.0
2005-01-03 12:00:00,23.2,23.21,23.16,23.21,85200.0,15.8165,15.8233,15.7892,15.8233,85200.0
2005-01-03 12:30:00,23.21,23.22,23.18,23.21,73200.0,15.8233,15.8301,15.8028,15.8233,73200.0
2005-01-03 13:00:00,23.21,23.21,23.19,23.21,144000.0,15.8233,15.8233,15.8096,15.8233,144000.0
2005-01-03 13:30:00,23.21,23.23,23.2,23.23,49500.0,15.8233,15.8369,15.8165,15.8369,49500.0
2005-01-03 14:00:00,23.23,23.24,23.19,23.21,50700.0,15.8369,15.8437,15.8096,15.8233,50700.0
2005-01-03 14:30:00,23.21,23.25,23.2,23.23,59550.0,15.8233,15.8506,15.8165,15.8369,59550.0
2005-01-03 15:00:00,23.25,23.25,23.23,23.23,120900.0,15.8506,15.8506,15.8369,15.8369,120900.0
2005-01-03 15:30:00,23.23,23.24,23.17,23.24,135600.0,15.8369,15.8437,15.796,15.8437,135600.0
2005-01-04 09:30:00,23.17,23.23,23.17,23.19,165900.0,15.796,15.8369,15.796,15.8096,165900.0
2005-01-04 10:00:00,23.19,23.21,23.13,23.15,114300.0,15.8096,15.8233,15.7687,15.7824,114300.0
2005-01-04 10:30:00,23.15,23.18,23.11,23.18,152400.0,15.7824,15.8028,15.7551,15.8028,152400.0
2005-01-04 11:00:00,23.18,23.18,23.15,23.16,31050.0,15.8028,15.8028,15.7824,15.7892,31050.0
2005-01-04 11:30:00,23.15,23.16,23.12,23.15,37950.0,15.7824,15.7892,15.7619,15.7824,37950.0
2005-01-04 12:00:00,23.15,23.15,23.11,23.13,56700.0,15.7824,15.7824,15.7551,15.7687,56700.0
2005-01-04 12:30:00,23.13,23.15,23.11,23.15,49800.0,15.7687,15.7824,15.7551,15.7824,49800.0
2005-01-04 13:00:00,23.13,23.16,23.13,23.15,73200.0,15.7687,15.7892,15.7687,15.7824,73200.0
2005-01-04 13:30:00,23.15,23.17,23.13,23.13,87450.0,15.7824,15.796,15.7687,15.7687,87450.0
2005-01-04 14:00:00,23.13,23.15,23.1,23.1,107550.0,15.7687,15.7824,15.7483,15.7483,107550.0
2005-01-04 14:30:00,23.1,23.13,23.09,23.11,202050.0,15.7483,15.7687,15.7415,15.7551,202050.0
2005-01-04 15:00:00,23.11,23.11,23.03,23.07,238500.0,15.7551,15.7551,15.7006,15.7278,238500.0
2005-01-04 15:30:00,23.07,23.13,23.07,23.12,360450.0,15.7278,15.7687,15.7278,15.7619,360450.0
2005-01-05 09:30:00,23.11,23.23,23.11,23.15,220500.0,15.7551,15.8369,15.7551,15.7824,220500.0
2005-01-05 10:00:00,23.15,23.17,23.1,23.11,138450.0,15.7824,15.796,15.7483,15.7551,138450.0
2005-01-05 10:30:00,23.1,23.13,23.04,23.07,189600.0,15.7483,15.7687,15.7074,15.7278,189600.0
2005-01-05 11:00:00,23.07,23.1,23.02,23.04,126150.0,15.7278,15.7483,15.6938,15.7074,126150.0
2005-01-05 11:30:00,23.03,23.05,23.0,23.01,170550.0,15.7006,15.7142,15.6801,15.6869,170550.0
2005-01-05 12:00:00,23.01,23.01,22.97,22.97,104250.0,15.6869,15.6869,15.6597,15.6597,104250.0
2005-01-05 12:30:00,22.97,23.03,22.94,23.03,95550.0,15.6597,15.7006,15.6392,15.7006,95550.0
2005-01-05 13:00:00,23.03,23.11,22.97,23.11,79200.0,15.7006,15.7551,15.6597,15.7551,79200.0
2005-01-05 13:30:00,23.11,23.17,23.09,23.09,80100.0,15.7551,15.796,15.7415,15.7415,80100.0
2005-01-05 14:00:00,23.09,23.13,23.06,23.11,53250.0,15.7415,15.7687,15.721,15.7551,53250.0
2005-01-05 14:30:00,23.11,23.13,23.07,23.07,47850.0,15.7551,15.7687,15.7278,15.7278,47850.0
2005-01-05 15:00:00,23.07,23.07,22.99,23.02,112800.0,15.7278,15.7278,15.6733,15.6938,112800.0
2005-01-05 15:30:00,23.01,23.01,22.97,22.99,260400.0,15.6869,15.6869,15.6597,15.6733,260400.0
2005-01-06 09:30:00,22.95,23.07,22.95,22.97,535500.0,15.646,15.7278,15.646,15.6597,535500.0
2005-01-06 10:00:00,22.97,23.07,22.96,22.97,83400.0,15.6597,15.7278,15.6528,15.6597,83400.0
2005-01-06 10:30:00,22.97,23.03,22.94,22.97,35400.0,15.6597,15.7006,15.6392,15.6597,35400.0
2005-01-06 11:00:00,22.96,23.02,22.95,23.0,83850.0,15.6528,15.6938,15.646,15.6801,83850.0
2005-01-06 11:30:00,23.0,23.03,22.99,23.0,62700.0,15.6801,15.7006,15.6733,15.6801,62700.0
2005-01-06 12:00:00,23.0,23.01,22.94,22.95,57600.0,15.6801,15.6869,15.6392,15.646,57600.0
2005-01-06 12:30:00,22.95,22.95,22.9,22.91,39000.0,15.646,15.646,15.6119,15.6188,39000.0
2005-01-06 13:00:00,22.91,22.99,22.91,22.98,57600.0,15.6188,15.6733,15.6188,15.6665,57600.0
2005-01-06 13:30:00,22.98,23.07,22.96,23.02,186450.0,15.6665,15.7278,15.6528,15.6938,186450.0
2005-01-06 14:00:00,23.02,23.05,22.99,22.99,36600.0,15.6938,15.7142,15.6733,15.6733,36600.0
2005-01-06 14:30:00,22.99,23.0,22.98,23.0,71850.0,15.6733,15.6801,15.6665,15.6801,71850.0
2005-01-06 15:00:00,22.99,23.0,22.94,22.97,77400.0,15.6733,15.6801,15.6392,15.6597,77400.0
2005-01-06 15:30:00,22.97,23.0,22.95,22.99,114000.0,15.6597,15.6801,15.646,15.6733,114000.0
2005-01-07 09:30:00,23.0,23.07,22.94,22.95,139500.0,15.6801,15.7278,15.6392,15.646,139500.0
2005-01-07 10:00:00,22.95,23.0,22.94,22.95,194850.0,15.646,15.6801,15.6392,15.646,194850.0
2005-01-07 10:30:00,22.95,22.99,22.93,22.99,94050.0,15.646,15.6733,15.6324,15.6733,94050.0
2005-01-07 11:00:00,22.99,23.09,22.97,23.09,89250.0,15.6733,15.7415,15.6597,15.7415,89250.0
2005-01-07 11:30:00,23.11,23.16,23.04,23.07,105900.0,15.7551,15.7892,15.7074,15.7278,105900.0
2005-01-07 12:00:00,23.07,23.15,23.06,23.12,116850.0,15.7278,15.7824,15.721,15.7619,116850.0
2005-01-07 12:30:00,23.15,23.19,23.09,23.1,81300.0,15.7824,15.8096,15.7415,15.7483,81300.0
2005-01-07 13:00:00,23.09,23.13,23.07,23.07,60750.0,15.7415,15.7687,15.7278,15.7278,60750.0
2005-01-07 13:30:00,23.08,23.15,23.08,23.15,28500.0,15.7347,15.7824,15.7347,15.7824,28500.0
2005-01-07 14:00:00,23.15,23.15,23.1,23.13,144750.0,15.7824,15.7824,15.7483,15.7687,144750.0
2005-01-07 14:30:00,23.13,23.13,23.08,23.13,53850.0,15.7687,15.7687,15.7347,15.7687,53850.0
2005-01-07 15:00:00,23.13,23.13,23.06,23.07,95700.0,15.7687,15.7687,15.721,15.7278,95700.0
2005-01-07 15:30:00,23.07,23.08,22.97,23.01,92850.0,15.7278,15.7347,15.6597,15.6869,92850.0
2005-01-10 09:30:00,22.95,22.99,22.89,22.99,94350.0,15.646,15.6733,15.6051,15.6733,94350.0
2005-01-10 10:00:00,22.99,23.09,22.94,23.03,47850.0,15.6733,15.7415,15.6392,15.7006,47850.0
2005-01-10 10:30:00,23.03,23.08,23.02,23.08,34200.0,15.7006,15.7347,15.6938,15.7347,34200.0
2005-01-10 11:00:00,23.07,23.11,23.04,23.1,40950.0,15.7278,15.7551,15.7074,15.7483,40950.0
2005-01-10 11:30:00,23.11,23.11,23.05,23.07,30750.0,15.7551,15.7551,15.7142,15.7278,30750.0
2005-01-10 12:00:00,23.06,23.11,23.03,23.07,26250.0,15.721,15.7551,15.7006,15.7278,26250.0
2005-01-10 12:30:00,23.07,23.07,23.02,23.06,22050.0,15.7278,15.7278,15.6938,15.721,22050.0
2005-01-10 13:00:00,23.06,23.13,23.06,23.11,24750.0,15.721,15.7687,15.721,15.7551,24750.0
2005-01-10 13:30:00,23.1,23.11,23.08,23.09,31050.0,15.7483,15.7551,15.7347,15.7415,31050.0
2005-01-10 14:00:00,23.09,23.09,23.05,23.06,34200.0,15.7415,15.7415,15.7142,15.721,34200.0
2005-01-10 14:30:00,23.06,23.08,23.05,23.08,50850.0,15.721,15.7347,15.7142,15.7347,50850.0
2005-01-10 15:00:00,23.08,23.09,23.01,23.01,71100.0,15.7347,15.7415,15.6869,15.6869,71100.0
2005-01-10 15:30:00,23.01,23.01,22.93,22.96,201000.0,15.6869,15.6869,15.6324,15.6528,201000.0
2005-01-11 09:30:00,22.94,23.03,22.89,22.93,67950.0,15.6392,15.7006,15.6051,15.6324,67950.0
2005-01-11 10:00:00,22.93,22.98,22.89,22.98,49050.0,15.6324,15.6665,15.6051,15.6665,49050.0
2005-01-11 10:30:00,22.96,23.0,22.89,22.97,51750.0,15.6528,15.6801,15.6051,15.6597,51750.0
2005-01-11 11:00:00,22.98,23.01,22.96,22.97,50700.0,15.6665,15.6869,15.6528,15.6597,50700.0
2005-01-11 11:30:00,22.97,23.04,22.95,23.02,57450.0,15.6597,15.7074,15.646,15.6938,57450.0
2005-01-11 12:00:00,23.01,23.01,22.97,23.01,34350.0,15.6869,15.6869,15.6597,15.6869,34350.0
2005-01-11 12:30:00,23.01,23.02,23.0,23.01,18300.0,15.6869,15.6938,15.6801,15.6869,18300.0
2005-01-11 13:00:00,23.01,23.08,23.0,23.07,66300.0,15.6869,15.7347,15.6801,15.7278,66300.0
2005-01-11 13:30:00,23.07,23.08,22.99,23.03,35100.0,15.7278,15.7347,15.6733,15.7006,35100.0
2005-01-11 14:00:00,23.03,23.07,23.0,23.05,44850.0,15.7006,15.7278,15.6801,15.7142,44850.0
2005-01-11 14:30:00,23.05,23.07,23.03,23.05,20850.0,15.7142,15.7278,15.7006,15.7142,20850.0
2005-01-11 15:00:00,23.06,23.07,23.03,23.03,33600.0,15.721,15.7278,15.7006,15.7006,33600.0
2005-01-11 15:30:00,23.03,23.03,22.97,22.97,203400.0,15.7006,15.7006,15.6597,15.6597,203400.0
2005-01-12 09:30:00,22.91,22.93,22.82,22.85,219600.0,15.6188,15.6324,15.5574,15.5779,219600.0
2005-01-12 10:00:00,22.85,22.85,22.82,22.82,224550.0,15.5779,15.5779,15.5574,15.5574,224550.0
2005-01-12 10:30:00,22.82,22.83,22.71,22.73,271950.0,15.5574,15.5642,15.4824,15.496,271950.0
2005-01-12 11:00:00,22.73,22.74,22.71,22.72,95400.0,15.496,15.5029,15.4824,15.4892,95400.0
2005-01-12 11:30:00,22.73,22.76,22.67,22.67,361050.0,15.496,15.5165,15.4551,15.4551,361050.0
2005-01-12 12:00:00,22.67,22.7,22.6,22.6,349500.0,15.4551,15.4756,15.4074,15.4074,349500.0
2005-01-12 12:30:00,22.6,22.67,22.6,22.65,116850.0,15.4074,15.4551,15.4074,15.4415,116850.0
2005-01-12 13:00:00,22.65,22.65,22.6,22.62,334200.0,15.4415,15.4415,15.4074,15.4211,334200.0
2005-01-12 13:30:00,22.61,22.65,22.6,22.61,125850.0,15.4142,15.4415,15.4074,15.4142,125850.0
2005-01-12 14:00:00,22.61,22.65,22.6,22.61,160650.0,15.4142,15.4415,15.4074,15.4142,160650.0
2005-01-12 14:30:00,22.6,22.6,22.51,22.51,326400.0,15.4074,15.4074,15.3461,15.3461,326400.0
2005-01-12 15:00:00,22.51,22.54,22.47,22.53,422850.0,15.3461,15.3665,15.3188,15.3597,422850.0
2005-01-12 15:30:00,22.53,22.71,22.53,22.6,397800.0,15.3597,15.4824,15.3597,15.4074,397800.0
2005-01-13 09:30:00,22.5,22.63,22.47,22.6,195300.0,15.3392,15.4279,15.3188,15.4074,195300.0
2005-01-13 10:00:00,22.61,22.69,22.59,22.62,171000.0,15.4142,15.4688,15.4006,15.4211,171000.0
2005-01-13 10:30:00,22.62,22.65,22.61,22.63,236400.0,15.4211,15.4415,15.4142,15.4279,236400.0
2005-01-13 11:00:00,22.63,22.7,22.63,22.66,73050.0,15.4279,15.4756,15.4279,15.4483,73050.0
2005-01-13 11:30:00,22.67,22.67,22.64,22.65,77250.0,15.4551,15.4551,15.4347,15.4415,77250.0
2005-01-13 12:00:00,22.63,22.65,22.61,22.65,64950.0,15.4279,15.4415,15.4142,15.4415,64950.0
2005-01-13 12:30:00,22.65,22.67,22.65,22.65,46800.0,15.4415,15.4551,15.4415,15.4415,46800.0
2005-01-13 13:00:00,22.65,22.66,22.64,22.66,55800.0,15.4415,15.4483,15.4347,15.4483,55800.0
2005-01-13 13:30:00,22.66,22.67,22.65,22.66,73200.0,15.4483,15.4551,15.4415,15.4483,73200.0
2005-01-13 14:00:00,22.66,22.67,22.65,22.67,77100.0,15.4483,15.4551,15.4415,15.4551,77100.0
2005-01-13 14:30:00,22.67,22.67,22.62,22.63,37950.0,15.4551,15.4551,15.4211,15.4279,37950.0
2005-01-13 15:00:00,22.63,22.63,22.6,22.63,346050.0,15.4279,15.4279,15.4074,15.4279,346050.0
2005-01-13 15:30:00,22.63,22.66,22.59,22.64,124650.0,15.4279,15.4483,15.4006,15.4347,124650.0
2005-01-14 09:30:00,22.77,22.77,22.67,22.69,78300.0,15.5233,15.5233,15.4551,15.4688,78300.0
2005-01-14 10:00:00,22.69,22.76,22.67,22.75,43200.0,15.4688,15.5165,15.4551,15.5097,43200.0
2005-01-14 10:30:00,22.74,22.78,22.72,22.73,45000.0,15.5029,15.5301,15.4892,15.496,45000.0
2005-01-14 11:00:00,22.73,22.79,22.73,22.78,40200.0,15.496,15.537,15.496,15.5301,40200.0
2005-01-14 11:30:00,22.78,22.81,22.75,22.81,27450.0,15.5301,15.5506,15.5097,15.5506,27450.0
2005-01-14 12:00:00,22.81,22.89,22.81,22.87,24900.0,15.5506,15.6051,15.5506,15.5915,24900.0
2005-01-14 12:30:00,22.88,22.89,22.83,22.83,32700.0,15.5983,15.6051,15.5642,15.5642,32700.0
2005-01-14 13:00:00,22.83,22.85,22.81,22.85,41550.0,15.5642,15.5779,15.5506,15.5779,41550.0
2005-01-14 13:30:00,22.84,22.86,22.83,22.85,34200.0,15.571,15.5847,15.5642,15.5779,34200.0
2005-01-14 14:00:00,22.85,22.91,22.85,22.9,51450.0,15.5779,15.6188,15.5779,15.6119,51450.0
2005-01-14 14:30:00,22.9,22.94,22.88,22.89,59850.0,15.6119,15.6392,15.5983,15.6051,59850.0
2005-01-14 15:00:00,22.89,22.91,22.81,22.83,72900.0,15.6051,15.6188,15.5506,15.5642,72900.0
2005-01-14 15:30:00,22.83,22.93,22.83,22.93,121500.0,15.5642,15.6324,15.5642,15.6324,121500.0
2005-01-18 09:30:00,22.93,22.93,22.83,22.93,75750.0,15.6324,15.6324,15.5642,15.6324,75750.0
2005-01-18 10:00:00,22.93,23.03,22.92,23.03,61650.0,15.6324,15.7006,15.6256,15.7006,61650.0
2005-01-18 10:30:00,23.03,23.16,23.01,23.07,86550.0,15.7006,15.7892,15.6869,15.7278,86550.0
2005-01-18 11:00:00,23.09,23.16,23.07,23.16,42750.0,15.7415,15.7892,15.7278,15.7892,42750.0
2005-01-18 11:30:00,23.15,23.16,23.11,23.11,59250.0,15.7824,15.7892,15.7551,15.7551,59250.0
2005-01-18 12:00:00,23.11,23.18,23.09,23.17,42300.0,15.7551,15.8028,15.7415,15.796,42300.0
2005-01-18 12:30:00,23.17,23.19,23.11,23.17,31950.0,15.796,15.8096,15.7551,15.796,31950.0
2005-01-18 13:00:00,23.17,23.19,23.13,23.14,14400.0,15.796,15.8096,15.7687,15.7756,14400.0
2005-01-18 13:30:00,23.14,23.2,23.13,23.17,40050.0,15.7756,15.8165,15.7687,15.796,40050.0
2005-01-18 14:00:00,23.17,23.2,23.15,23.17,40200.0,15.796,15.8165,15.7824,15.796,40200.0
2005-01-18 14:30:00,23.18,23.19,23.11,23.13,75600.0,15.8028,15.8096,15.7551,15.7687,75600.0
2005-01-18 15:00:00,23.14,23.17,23.11,23.11,64500.0,15.7756,15.796,15.7551,15.7551,64500.0
2005-01-18 15:30:00,23.11,23.21,23.01,23.21,100500.0,15.7551,15.8233,15.6869,15.8233,100500.0
2005-01-19 09:30:00,23.17,23.27,23.14,23.18,80400.0,15.796,15.8642,15.7756,15.8028,80400.0
2005-01-19 10:00:00,23.18,23.19,23.13,23.15,40800.0,15.8028,15.8096,15.7687,15.7824,40800.0
2005-01-19 10:30:00,23.15,23.17,23.14,23.16,30900.0,15.7824,15.796,15.7756,15.7892,30900.0
2005-01-19 11:00:00,23.16,23.17,23.15,23.17,29400.0,15.7892,15.796,15.7824,15.796,29400.0
2005-01-19 11:30:00,23.17,23.19,23.15,23.18,27900.0,15.796,15.8096,15.7824,15.8028,27900.0
2005-01-19 12:00:00,23.18,23.19,23.17,23.17,29850.0,15.8028,15.8096,15.796,15.796,29850.0
2005-01-19 12:30:00,23.17,23.2,23.17,23.19,19800.0,15.796,15.8165,15.796,15.8096,19800.0
2005-01-19 13:00:00,23.19,23.22,23.19,23.19,30150.0,15.8096,15.8301,15.8096,15.8096,30150.0
2005-01-19 13:30:00,23.19,23.2,23.17,23.19,48000.0,15.8096,15.8165,15.796,15.8096,48000.0
2005-01-19 14:00:00,23.19,23.2,23.17,23.18,58500.0,15.8096,15.8165,15.796,15.8028,58500.0
2005-01-19 14:30:00,23.18,23.21,23.18,23.21,63750.0,15.8028,15.8233,15.8028,15.8233,63750.0
2005-01-19 15:00:00,23.21,23.22,23.17,23.17,74250.0,15.8233,15.8301,15.796,15.796,74250.0
2005-01-19 15:30:00,23.17,23.19,23.15,23.18,135750.0,15.796,15.8096,15.7824,15.8028,135750.0
2005-01-20 09:30:00,23.18,23.27,23.17,23.27,164400.0,15.8028,15.8642,15.796,15.8642,164400.0
2005-01-20 10:00:00,23.26,23.32,23.26,23.28,187650.0,15.8574,15.8983,15.8574,15.871,187650.0
2005-01-20 10:30:00,23.28,23.37,23.27,23.35,190800.0,15.871,15.9324,15.8642,15.9187,190800.0
2005-01-20 11:00:00,23.35,23.37,23.3,23.33,244950.0,15.9187,15.9324,15.8846,15.9051,244950.0
2005-01-20 11:30:00,23.33,23.37,23.32,23.37,130950.0,15.9051,15.9324,15.8983,15.9324,130950.0
2005-01-20 12:00:00,23.37,23.37,23.33,23.34,122550.0,15.9324,15.9324,15.9051,15.9119,122550.0
2005-01-20 12:30:00,23.35,23.39,23.33,23.37,90600.0,15.9187,15.946,15.9051,15.9324,90600.0
2005-01-20 13:00:00,23.37,23.37,23.33,23.35,123150.0,15.9324,15.9324,15.9051,15.9187,123150.0
2005-01-20 13:30:00,23.36,23.36,23.31,23.34,60300.0,15.9255,15.9255,15.8915,15.9119,60300.0
2005-01-20 14:00:00,23.34,23.36,23.32,23.34,54750.0,15.9119,15.9255,15.8983,15.9119,54750.0
2005-01-20 14:30:00,23.34,23.35,23.32,23.34,94800.0,15.9119,15.9187,15.8983,15.9119,94800.0
2005-01-20 15:00:00,23.34,23.39,23.33,23.35,191400.0,15.9119,15.946,15.9051,15.9187,191400.0
2005-01-20 15:30:00,23.35,23.36,23.3,23.34,295800.0,15.9187,15.9255,15.8846,15.9119,295800.0
2005-01-21 09:30:00,23.33,23.34,23.3,23.33,58050.0,15.9051,15.9119,15.8846,15.9051,58050.0
2005-01-21 10:00:00,23.32,23.36,23.31,23.35,50250.0,15.8983,15.9255,15.8915,15.9187,50250.0
2005-01-21 10:30:00,23.35,23.36,23.31,23.33,45750.0,15.9187,15.9255,15.8915,15.9051,45750.0
2005-01-21 11:00:00,23.31,23.33,23.3,23.31,48450.0,15.8915,15.9051,15.8846,15.8915,48450.0
2005-01-21 11:30:00,23.31,23.33,23.3,23.31,133200.0,15.8915,15.9051,15.8846,15.8915,133200.0
2005-01-21 12:00:00,23.32,23.33,23.31,23.31,31950.0,15.8983,15.9051,15.8915,15.8915,31950.0
2005-01-21 12:30:00,23.31,23.32,23.31,23.31,37200.0,15.8915,15.8983,15.8915,15.8915,37200.0
2005-01-21 13:00:00,23.31,23.33,23.31,23.32,43950.0,15.8915,15.9051,15.8915,15.8983,43950.0
2005-01-21 13:30:00,23.31,23.33,23.3,23.32,83250.0,15.8915,15.9051,15.8846,15.8983,83250.0
2005-01-21 14:00:00,23.32,23.34,23.32,23.33,186900.0,15.8983,15.9119,15.8983,15.9051,186900.0
2005-01-21 14:30:00,23.34,23.34,23.33,23.33,127950.0,15.9119,15.9119,15.9051,15.9051,127950.0
2005-01-21 15:00:00,23.33,23.34,23.31,23.32,131400.0,15.9051,15.9119,15.8915,15.8983,131400.0
2005-01-21 15:30:00,23.31,23.33,23.31,23.31,114150.0,15.8915,15.9051,15.8915,15.8915,114150.0
2005-01-24 09:30:00,23.83,24.1,23.73,23.82,666150.0,16.246,16.43,16.1778,16.2391,666150.0
2005-01-24 10:00:00,23.82,23.95,23.81,23.91,453750.0,16.2391,16.3278,16.2323,16.3005,453750.0
2005-01-24 10:30:00,23.92,24.0,23.9,23.97,196500.0,16.3073,16.3619,16.2937,16.3414,196500.0
2005-01-24 11:00:00,23.97,24.0,23.93,23.97,181500.0,16.3414,16.3619,16.3141,16.3414,181500.0
2005-01-24 11:30:00,23.96,24.01,23.93,23.99,134700.0,16.3346,16.3687,16.3141,16.355,134700.0
2005-01-24 12:00:00,23.98,24.01,23.95,23.99,150450.0,16.3482,16.3687,16.3278,16.355,150450.0
2005-01-24 12:30:00,23.98,23.99,23.89,23.93,68550.0,16.3482,16.355,16.2869,16.3141,68550.0
2005-01-24 13:00:00,23.93,23.97,23.9,23.93,114150.0,16.3141,16.3414,16.2937,16.3141,114150.0
2005-01-24 13:30:00,23.93,23.97,23.93,23.95,92250.0,16.3141,16.3414,16.3141,16.3278,92250.0
2005-01-24 14:00:00,23.95,23.99,23.93,23.93,176400.0,16.3278,16.355,16.3141,16.3141,176400.0
2005-01-24 14:30:00,23.93,23.95,23.89,23.89,189750.0,16.3141,16.3278,16.2869,16.2869,189750.0
2005-01-24 15:00:00,23.89,23.92,23.79,23.8,329400.0,16.2869,16.3073,16.2187,16.2255,329400.0
2005-01-24 15:30:00,23.81,23.81,23.71,23.76,318000.0,16.2323,16.2323,16.1642,16.1982,318000.0
2005-01-25 09:30:00,24.35,24.83,24.35,24.5,1038150.0,16.6005,16.9277,16.6005,16.7027,1038150.0
2005-01-25 10:00:00,24.5,24.53,24.27,24.47,471750.0,16.7027,16.7232,16.5459,16.6823,471750.0
2005-01-25 10:30:00,24.43,24.5,24.32,24.37,294150.0,16.655,16.7027,16.58,16.6141,294150.0
2005-01-25 11:00:00,24.37,24.39,24.32,24.35,447450.0,16.6141,16.6277,16.58,16.6005,447450.0
2005-01-25 11:30:00,24.35,24.36,24.3,24.35,127650.0,16.6005,16.6073,16.5664,16.6005,127650.0
2005-01-25 12:00:00,24.35,24.47,24.3,24.41,151350.0,16.6005,16.6823,16.5664,16.6414,151350.0
2005-01-25 12:30:00,24.43,24.56,24.43,24.5,261000.0,16.655,16.7436,16.655,16.7027,261000.0
2005-01-25 13:00:00,24.51,24.56,24.51,24.53,184500.0,16.7096,16.7436,16.7096,16.7232,184500.0
2005-01-25 13:30:00,24.53,24.61,24.48,24.61,127800.0,16.7232,16.7777,16.6891,16.7777,127800.0
2005-01-25 14:00:00,24.59,24.8,24.59,24.78,222600.0,16.7641,16.9073,16.7641,16.8936,222600.0
2005-01-25 14:30:00,24.78,24.87,24.67,24.81,198750.0,16.8936,16.955,16.8186,16.9141,198750.0
2005-01-25 15:00:00,24.81,25.0,24.75,24.79,288750.0,16.9141,17.0436,16.8732,16.9004,288750.0
2005-01-25 15:30:00,24.79,24.89,24.76,24.82,513900.0,16.9004,16.9686,16.88,16.9209,513900.0
2005-01-26 09:30:00,25.17,25.4,25.08,25.4,453450.0,17.1595,17.3163,17.0981,17.3163,453450.0
2005-01-26 10:00:00,25.4,25.63,25.23,25.27,433200.0,17.3163,17.4731,17.2004,17.2277,433200.0
2005-01-26 10:30:00,25.27,25.31,25.09,25.31,249600.0,17.2277,17.2549,17.105,17.2549,249600.0
2005-01-26 11:00:00,25.31,25.31,25.13,25.13,217800.0,17.2549,17.2549,17.1322,17.1322,217800.0
2005-01-26 11:30:00,25.12,25.16,25.09,25.16,280950.0,17.1254,17.1527,17.105,17.1527,280950.0
2005-01-26 12:00:00,25.17,25.33,25.17,25.31,630000.0,17.1595,17.2686,17.1595,17.2549,630000.0
2005-01-26 12:30:00,25.31,25.47,25.31,25.33,286650.0,17.2549,17.364,17.2549,17.2686,286650.0
2005-01-26 13:00:00,25.34,25.53,25.33,25.45,347400.0,17.2754,17.4049,17.2686,17.3504,347400.0
2005-01-26 13:30:00,25.45,25.45,25.39,25.4,133650.0,17.3504,17.3504,17.3095,17.3163,133650.0
2005-01-26 14:00:00,25.4,25.55,25.4,25.45,195000.0,17.3163,17.4186,17.3163,17.3504,195000.0
2005-01-26 14:30:00,25.45,25.45,25.35,25.4,172350.0,17.3504,17.3504,17.2822,17.3163,172350.0
2005-01-26 15:00:00,25.4,25.43,25.38,25.4,362400.0,17.3163,17.3368,17.3027,17.3163,362400.0
2005-01-26 15:30:00,25.4,25.5,25.39,25.43,248700.0,17.3163,17.3845,17.3095,17.3368,248700.0
2005-01-27 09:30:00,25.07,25.23,25.0,25.23,436800.0,17.0913,17.2004,17.0436,17.2004,436800.0
2005-01-27 10:00:00,25.23,25.49,25.21,25.3,212550.0,17.2004,17.3777,17.1868,17.2481,212550.0
2005-01-27 10:30:00,25.31,25.5,25.3,25.43,286800.0,17.2549,17.3845,17.2481,17.3368,286800.0
2005-01-27 11:00:00,25.45,25.49,25.25,25.25,227850.0,17.3504,17.3777,17.214,17.214,227850.0
2005-01-27 11:30:00,25.25,25.33,25.25,25.33,123300.0,17.214,17.2686,17.214,17.2686,123300.0
2005-01-27 12:00:00,25.33,25.33,25.31,25.33,121950.0,17.2686,17.2686,17.2549,17.2686,121950.0
2005-01-27 12:30:00,25.33,25.35,25.32,25.34,194700.0,17.2686,17.2822,17.2618,17.2754,194700.0
2005-01-27 13:00:00,25.34,25.34,25.27,25.29,82200.0,17.2754,17.2754,17.2277,17.2413,82200.0
2005-01-27 13:30:00,25.29,25.29,25.23,25.23,123900.0,17.2413,17.2413,17.2004,17.2004,123900.0
2005-01-27 14:00:00,25.23,25.23,25.13,25.14,241200.0,17.2004,17.2004,17.1322,17.1391,241200.0
2005-01-27 14:30:00,25.13,25.13,25.01,25.02,145500.0,17.1322,17.1322,17.0504,17.0572,145500.0
2005-01-27 15:00:00,25.02,25.08,25.02,25.05,193650.0,17.0572,17.0981,17.0572,17.0777,193650.0
2005-01-27 15:30:00,25.04,25.06,25.0,25.03,275850.0,17.0709,17.0845,17.0436,17.0641,275850.0
2005-01-28 09:30:00,25.09,25.13,24.97,25.03,156750.0,17.105,17.1322,17.0232,17.0641,156750.0
2005-01-28 10:00:00,25.03,25.07,24.95,25.01,155700.0,17.0641,17.0913,17.0095,17.0504,155700.0
2005-01-28 10:30:00,25.01,25.07,24.97,25.01,134700.0,17.0504,17.0913,17.0232,17.0504,134700.0
2005-01-28 11:00:00,25.01,25.03,24.81,24.83,119550.0,17.0504,17.0641,16.9141,16.9277,119550.0
2005-01-28 11:30:00,24.83,24.93,24.81,24.93,113550.0,16.9277,16.9959,16.9141,16.9959,113550.0
2005-01-28 12:00:00,24.93,24.94,24.9,24.93,150150.0,16.9959,17.0027,16.9754,16.9959,150150.0
2005-01-28 12:30:00,24.93,25.0,24.93,24.99,114000.0,16.9959,17.0436,16.9959,17.0368,114000.0
2005-01-28 13:00:00,24.97,25.0,24.95,24.97,127050.0,17.0232,17.0436,17.0095,17.0232,127050.0
2005-01-28 13:30:00,24.97,25.0,24.97,25.0,442500.0,17.0232,17.0436,17.0232,17.0436,442500.0
2005-01-28 14:00:00,25.0,25.03,24.97,25.01,186150.0,17.0436,17.0641,17.0232,17.0504,186150.0
2005-01-28 14:30:00,25.0,25.03,24.99,25.03,59700.0,17.0436,17.0641,17.0368,17.0641,59700.0
2005-01-28 15:00:00,25.03,25.05,24.98,24.99,110700.0,17.0641,17.0777,17.03,17.0368,110700.0
2005-01-28 15:30:00,24.99,25.07,24.99,25.05,234900.0,17.0368,17.0913,17.0368,17.0777,234900.0
2005-01-31 09:30:00,25.17,25.4,25.17,25.4,195000.0,17.1595,17.3163,17.1595,17.3163,195000.0
2005-01-31 10:00:00,25.4,25.4,25.21,25.24,150450.0,17.3163,17.3163,17.1868,17.2072,150450.0
2005-01-31 10:30:00,25.24,25.27,25.0,25.0,76650.0,17.2072,17.2277,17.0436,17.0436,76650.0
2005-01-31 11:00:00,24.98,25.01,24.95,25.01,93450.0,17.03,17.0504,17.0095,17.0504,93450.0
2005-01-31 11:30:00,25.0,25.07,25.0,25.05,61650.0,17.0436,17.0913,17.0436,17.0777,61650.0
2005-01-31 12:00:00,25.04,25.13,24.99,25.11,76650.0,17.0709,17.1322,17.0368,17.1186,76650.0
2005-01-31 12:30:00,25.1,25.17,25.05,25.17,78150.0,17.1118,17.1595,17.0777,17.1595,78150.0
2005-01-31 13:00:00,25.17,25.17,25.1,25.14,79200.0,17.1595,17.1595,17.1118,17.1391,79200.0
2005-01-31 13:30:00,25.13,25.13,25.09,25.11,65250.0,17.1322,17.1322,17.105,17.1186,65250.0
2005-01-31 14:00:00,25.11,25.15,25.09,25.09,65550.0,17.1186,17.1459,17.105,17.105,65550.0
2005-01-31 14:30:00,25.09,25.12,25.03,25.12,114000.0,17.105,17.1254,17.0641,17.1254,114000.0
2005-01-31 15:00:00,25.13,25.16,25.05,25.07,126300.0,17.1322,17.1527,17.0777,17.0913,126300.0
2005-01-31 15:30:00,25.07,25.11,25.05,25.08,142050.0,17.0913,17.1186,17.0777,17.0981,142050.0
2005-02-01 09:30:00,25.07,25.2,25.02,25.04,157950.0,17.0913,17.18,17.0572,17.0709,157950.0
2005-02-01 10:00:00,25.05,25.21,25.03,25.14,130200.0,17.0777,17.1868,17.0641,17.1391,130200.0
2005-02-01 10:30:00,25.13,25.16,25.1,25.11,88050.0,17.1322,17.1527,17.1118,17.1186,88050.0
2005-02-01 11:00:00,25.1,25.15,25.1,25.13,102300.0,17.1118,17.1459,17.1118,17.1322,102300.0
2005-02-01 11:30:00,25.13,25.13,25.11,25.13,113400.0,17.1322,17.1322,17.1186,17.1322,113400.0
2005-02-01 12:00:00,25.12,25.13,25.1,25.12,147450.0,17.1254,17.1322,17.1118,17.1254,147450.0
2005-02-01 12:30:00,25.11,25.13,25.07,25.12,85800.0,17.1186,17.1322,17.0913,17.1254,85800.0
2005-02-01 13:00:00,25.12,25.13,25.08,25.09,122400.0,17.1254,17.1322,17.0981,17.105,122400.0
2005-02-01 13:30:00,25.09,25.1,25.05,25.1,92850.0,17.105,17.1118,17.0777,17.1118,92850.0
2005-02-01 14:00:00,25.1,25.24,25.09,25.22,118950.0,17.1118,17.2072,17.105,17.1936,118950.0
2005-02-01 14:30:00,25.22,25.29,25.21,25.27,91650.0,17.1936,17.2413,17.1868,17.2277,91650.0
2005-02-01 15:00:00,25.27,25.32,25.26,25.29,134100.0,17.2277,17.2618,17.2209,17.2413,134100.0
2005-02-01 15:30:00,25.29,25.3,25.26,25.3,134700.0,17.2413,17.2481,17.2209,17.2481,134700.0
2005-02-02 09:30:00,25.27,25.33,25.24,25.3,179400.0,17.2277,17.2686,17.2072,17.2481,179400.0
2005-02-02 10:00:00,25.3,25.42,25.29,25.42,318450.0,17.2481,17.3299,17.2413,17.3299,318450.0
2005-02-02 10:30:00,25.42,25.53,25.41,25.53,411750.0,17.3299,17.4049,17.3231,17.4049,411750.0
2005-02-02 11:00:00,25.53,25.53,25.43,25.44,374250.0,17.4049,17.4049,17.3368,17.3436,374250.0
2005-02-02 11:30:00,25.44,25.51,25.43,25.47,165000.0,17.3436,17.3913,17.3368,17.364,165000.0
2005-02-02 12:00:00,25.47,25.47,25.39,25.4,90600.0,17.364,17.364,17.3095,17.3163,90600.0
2005-02-02 12:30:00,25.4,25.4,25.33,25.35,85050.0,17.3163,17.3163,17.2686,17.2822,85050.0
2005-02-02 13:00:00,25.36,25.39,25.33,25.39,70350.0,17.289,17.3095,17.2686,17.3095,70350.0
2005-02-02 13:30:00,25.39,25.4,25.37,25.38,103650.0,17.3095,17.3163,17.2959,17.3027,103650.0
2005-02-02 14:00:00,25.39,25.39,25.29,25.35,248850.0,17.3095,17.3095,17.2413,17.2822,248850.0
2005-02-02 14:30:00,25.35,25.35,25.26,25.31,214200.0,17.2822,17.2822,17.2209,17.2549,214200.0
2005-02-02 15:00:00,25.31,25.31,25.25,25.29,141150.0,17.2549,17.2549,17.214,17.2413,141150.0
2005-02-02 15:30:00,25.29,25.43,25.29,25.42,289500.0,17.2413,17.3368,17.2413,17.3299,289500.0
2005-02-03 09:30:00,25.4,25.5,25.36,25.45,407700.0,17.3163,17.3845,17.289,17.3504,407700.0
2005-02-03 10:00:00,25.45,25.54,25.45,25.47,187350.0,17.3504,17.4117,17.3504,17.364,187350.0
2005-02-03 10:30:00,25.47,25.51,25.45,25.51,79200.0,17.364,17.3913,17.3504,17.3913,79200.0
2005-02-03 11:00:00,25.5,25.51,25.47,25.51,63150.0,17.3845,17.3913,17.364,17.3913,63150.0
2005-02-03 11:30:00,25.51,25.55,25.5,25.53,103350.0,17.3913,17.4186,17.3845,17.4049,103350.0
2005-02-03 12:00:00,25.53,25.67,25.53,25.63,69450.0,17.4049,17.5004,17.4049,17.4731,69450.0
2005-02-03 12:30:00,25.63,25.67,25.55,25.56,119550.0,17.4731,17.5004,17.4186,17.4254,119550.0
2005-02-03 13:00:00,25.55,25.58,25.55,25.58,28800.0,17.4186,17.439,17.4186,17.439,28800.0
2005-02-03 13:30:00,25.59,25.62,25.56,25.61,50250.0,17.4458,17.4663,17.4254,17.4595,50250.0
2005-02-03 14:00:00,25.61,25.63,25.61,25.61,326700.0,17.4595,17.4731,17.4595,17.4595,326700.0
2005-02-03 14:30:00,25.61,25.62,25.57,25.58,42750.0,17.4595,17.4663,17.4322,17.439,42750.0
2005-02-03 15:00:00,25.58,25.6,25.5,25.52,120000.0,17.439,17.4527,17.3845,17.3981,120000.0
2005-02-03 15:30:00,25.52,25.6,25.51,25.57,111450.0,17.3981,17.4527,17.3913,17.4322,111450.0
2005-02-04 09:30:00,25.47,25.63,25.47,25.56,76800.0,17.364,17.4731,17.364,17.4254,76800.0
2005-02-04 10:00:00,25.56,25.59,25.53,25.55,43650.0,17.4254,17.4458,17.4049,17.4186,43650.0
2005-02-04 10:30:00,25.55,25.57,25.49,25.57,40500.0,17.4186,17.4322,17.3777,17.4322,40500.0
2005-02-04 11:00:00,25.56,25.59,25.54,25.57,42450.0,17.4254,17.4458,17.4117,17.4322,42450.0
2005-02-04 11:30:00,25.57,25.6,25.56,25.6,24000.0,17.4322,17.4527,17.4254,17.4527,24000.0
2005-02-04 12:00:00,25.59,25.62,25.55,25.62,31800.0,17.4458,17.4663,17.4186,17.4663,31800.0
2005-02-04 12:30:00,25.63,25.73,25.6,25.7,92400.0,17.4731,17.5413,17.4527,17.5208,92400.0
2005-02-04 13:00:00,25.7,25.73,25.69,25.73,35250.0,17.5208,17.5413,17.514,17.5413,35250.0
2005-02-04 13:30:00,25.73,25.74,25.69,25.7,58800.0,17.5413,17.5481,17.514,17.5208,58800.0
2005-02-04 14:00:00,25.7,25.73,25.67,25.71,20850.0,17.5208,17.5413,17.5004,17.5276,20850.0
2005-02-04 14:30:00,25.73,25.74,25.67,25.7,36750.0,17.5413,17.5481,17.5004,17.5208,36750.0
2005-02-04 15:00:00,25.7,25.75,25.69,25.74,52800.0,17.5208,17.5549,17.514,17.5481,52800.0
2005-02-04 15:30:00,25.74,25.8,25.71,25.79,131700.0,17.5481,17.589,17.5276,17.5822,131700.0
2005-02-07 09:30:00,25.63,25.95,25.63,25.95,154350.0,17.4731,17.6913,17.4731,17.6913,154350.0
2005-02-07 10:00:00,25.96,25.99,25.82,25.83,245250.0,17.6981,17.7185,17.6026,17.6095,245250.0
2005-02-07 10:30:00,25.83,25.85,25.81,25.83,66000.0,17.6095,17.6231,17.5958,17.6095,66000.0
2005-02-07 11:00:00,25.83,25.91,25.83,25.87,120450.0,17.6095,17.664,17.6095,17.6367,120450.0
2005-02-07 11:30:00,25.87,25.89,25.81,25.89,23400.0,17.6367,17.6504,17.5958,17.6504,23400.0
2005-02-07 12:00:00,25.88,25.88,25.81,25.81,33750.0,17.6435,17.6435,17.5958,17.5958,33750.0
2005-02-07 12:30:00,25.81,25.87,25.81,25.85,36450.0,17.5958,17.6367,17.5958,17.6231,36450.0
2005-02-07 13:00:00,25.85,25.85,25.78,25.8,111300.0,17.6231,17.6231,17.5754,17.589,111300.0
2005-02-07 13:30:00,25.8,25.8,25.68,25.68,27000.0,17.589,17.589,17.5072,17.5072,27000.0
2005-02-07 14:00:00,25.68,25.68,25.6,25.6,73050.0,17.5072,17.5072,17.4527,17.4527,73050.0
2005-02-07 14:30:00,25.6,25.65,25.6,25.62,89700.0,17.4527,17.4867,17.4527,17.4663,89700.0
2005-02-07 15:00:00,25.62,25.65,25.57,25.64,71250.0,17.4663,17.4867,17.4322,17.4799,71250.0
2005-02-07 15:30:00,25.64,25.67,25.61,25.63,134850.0,17.4799,17.5004,17.4595,17.4731,134850.0
2005-02-08 09:30:00,25.5,25.73,25.46,25.67,67200.0,17.3845,17.5413,17.3572,17.5004,67200.0
2005-02-08 10:00:00,25.67,25.75,25.67,25.75,83550.0,17.5004,17.5549,17.5004,17.5549,83550.0
2005-02-08 10:30:00,25.75,25.79,25.73,25.76,43950.0,17.5549,17.5822,17.5413,17.5617,43950.0
2005-02-08 11:00:00,25.75,25.78,25.67,25.67,40650.0,17.5549,17.5754,17.5004,17.5004,40650.0
2005-02-08 11:30:00,25.68,25.71,25.62,25.67,30300.0,17.5072,17.5276,17.4663,17.5004,30300.0
2005-02-08 12:00:00,25.65,25.69,25.61,25.62,183600.0,17.4867,17.514,17.4595,17.4663,183600.0
2005-02-08 12:30:00,25.62,25.77,25.62,25.77,32700.0,17.4663,17.5685,17.4663,17.5685,32700.0
2005-02-08 13:00:00,25.76,25.76,25.53,25.6,68250.0,17.5617,17.5617,17.4049,17.4527,68250.0
2005-02-08 13:30:00,25.59,25.69,25.55,25.68,42900.0,17.4458,17.514,17.4186,17.5072,42900.0
2005-02-08 14:00:00,25.67,25.68,25.62,25.65,39900.0,17.5004,17.5072,17.4663,17.4867,39900.0
2005-02-08 14:30:00,25.64,25.64,25.59,25.59,40050.0,17.4799,17.4799,17.4458,17.4458,40050.0
2005-02-08 15:00:00,25.59,25.62,25.55,25.55,90900.0,17.4458,17.4663,17.4186,17.4186,90900.0
2005-02-08 15:30:00,25.55,25.59,25.54,25.57,113850.0,17.4186,17.4458,17.4117,17.4322,113850.0
2005-02-09 09:30:00,25.57,25.72,25.53,25.71,199350.0,17.4322,17.5345,17.4049,17.5276,199350.0
2005-02-09 10:00:00,25.71,25.75,25.65,25.7,105900.0,17.5276,17.5549,17.4867,17.5208,105900.0
2005-02-09 10:30:00,25.71,25.71,25.62,25.68,181950.0,17.5276,17.5276,17.4663,17.5072,181950.0
2005-02-09 11:00:00,25.69,25.7,25.67,25.67,89700.0,17.514,17.5208,17.5004,17.5004,89700.0
2005-02-09 11:30:00,25.67,25.67,25.58,25.61,52050.0,17.5004,17.5004,17.439,17.4595,52050.0
2005-02-09 12:00:00,25.61,25.63,25.57,25.57,30000.0,17.4595,17.4731,17.4322,17.4322,30000.0
2005-02-09 12:30:00,25.57,25.67,25.57,25.61,215700.0,17.4322,17.5004,17.4322,17.4595,215700.0
2005-02-09 13:00:00,25.61,25.61,25.59,25.6,31950.0,17.4595,17.4595,17.4458,17.4527,31950.0
2005-02-09 13:30:00,25.59,25.61,25.55,25.59,50400.0,17.4458,17.4595,17.4186,17.4458,50400.0
2005-02-09 14:00:00,25.59,25.59,25.53,25.55,44550.0,17.4458,17.4458,17.4049,17.4186,44550.0
2005-02-09 14:30:00,25.55,25.55,25.53,25.55,35400.0,17.4186,17.4186,17.4049,17.4186,35400.0
2005-02-09 15:00:00,25.55,25.57,25.53,25.54,194550.0,17.4186,17.4322,17.4049,17.4117,194550.0
2005-02-09 15:30:00,25.55,25.64,25.53,25.61,326100.0,17.4186,17.4799,17.4049,17.4595,326100.0
2005-02-10 09:30:00,25.57,25.71,25.57,25.59,146250.0,17.4322,17.5276,17.4322,17.4458,146250.0
2005-02-10 10:00:00,25.57,25.59,25.43,25.53,190500.0,17.4322,17.4458,17.3368,17.4049,190500.0
2005-02-10 10:30:00,25.53,25.59,25.46,25.46,80850.0,17.4049,17.4458,17.3572,17.3572,80850.0
2005-02-10 11:00:00,25.46,25.56,25.44,25.52,174750.0,17.3572,17.4254,17.3436,17.3981,174750.0
2005-02-10 11:30:00,25.52,25.54,25.47,25.53,80700.0,17.3981,17.4117,17.364,17.4049,80700.0
2005-02-10 12:00:00,25.52,25.53,25.5,25.53,84450.0,17.3981,17.4049,17.3845,17.4049,84450.0
2005-02-10 12:30:00,25.53,25.53,25.45,25.46,111450.0,17.4049,17.4049,17.3504,17.3572,111450.0
2005-02-10 13:00:00,25.46,25.46,25.27,25.33,181200.0,17.3572,17.3572,17.2277,17.2686,181200.0
2005-02-10 13:30:00,25.33,25.36,25.3,25.32,82050.0,17.2686,17.289,17.2481,17.2618,82050.0
2005-02-10 14:00:00,25.32,25.35,25.31,25.33,133500.0,17.2618,17.2822,17.2549,17.2686,133500.0
2005-02-10 14:30:00,25.33,25.33,25.23,25.28,160200.0,17.2686,17.2686,17.2004,17.2345,160200.0
2005-02-10 15:00:00,25.28,25.33,25.27,25.33,108150.0,17.2345,17.2686,17.2277,17.2686,108150.0
2005-02-10 15:30:00,25.33,25.37,25.31,25.33,224400.0,17.2686,17.2959,17.2549,17.2686,224400.0
2005-02-11 09:30:00,25.3,25.38,25.21,25.21,62250.0,17.2481,17.3027,17.1868,17.1868,62250.0
2005-02-11 10:00:00,25.21,25.32,25.21,25.3,89700.0,17.1868,17.2618,17.1868,17.2481,89700.0
2005-02-11 10:30:00,25.3,25.35,25.27,25.33,109050.0,17.2481,17.2822,17.2277,17.2686,109050.0
2005-02-11 11:00:00,25.33,25.51,25.32,25.5,158550.0,17.2686,17.3913,17.2618,17.3845,158550.0
2005-02-11 11:30:00,25.5,25.5,25.43,25.43,79950.0,17.3845,17.3845,17.3368,17.3368,79950.0
2005-02-11 12:00:00,25.43,25.45,25.4,25.41,55800.0,17.3368,17.3504,17.3163,17.3231,55800.0
2005-02-11 12:30:00,25.41,25.45,25.41,25.42,36000.0,17.3231,17.3504,17.3231,17.3299,36000.0
2005-02-11 13:00:00,25.43,25.43,25.37,25.41,54300.0,17.3368,17.3368,17.2959,17.3231,54300.0
2005-02-11 13:30:00,25.42,25.45,25.39,25.45,108000.0,17.3299,17.3504,17.3095,17.3504,108000.0
2005-02-11 14:00:00,25.45,25.47,25.43,25.46,274500.0,17.3504,17.364,17.3368,17.3572,274500.0
2005-02-11 14:30:00,25.46,25.47,25.45,25.46,73500.0,17.3572,17.364,17.3504,17.3572,73500.0
2005-02-11 15:00:00,25.46,25.46,25.37,25.45,143850.0,17.3572,17.3572,17.2959,17.3504,143850.0
2005-02-11 15:30:00,25.46,25.53,25.45,25.49,97200.0,17.3572,17.4049,17.3504,17.3777,97200.0
2005-02-14 09:30:00,25.55,25.63,25.39,25.49,170250.0,17.4186,17.4731,17.3095,17.3777,170250.0
2005-02-14 10:00:00,25.5,25.67,25.49,25.65,102000.0,17.3845,17.5004,17.3777,17.4867,102000.0
2005-02-14 10:30:00,25.66,25.66,25.49,25.52,41100.0,17.4936,17.4936,17.3777,17.3981,41100.0
2005-02-14 11:00:00,25.52,25.55,25.49,25.49,46050.0,17.3981,17.4186,17.3777,17.3777,46050.0
2005-02-14 11:30:00,25.49,25.5,25.45,25.46,32700.0,17.3777,17.3845,17.3504,17.3572,32700.0
2005-02-14 12:00:00,25.47,25.49,25.44,25.49,37200.0,17.364,17.3777,17.3436,17.3777,37200.0
2005-02-14 12:30:00,25.51,25.51,25.45,25.51,28500.0,17.3913,17.3913,17.3504,17.3913,28500.0
2005-02-14 13:00:00,25.51,25.54,25.5,25.53,20400.0,17.3913,17.4117,17.3845,17.4049,20400.0
2005-02-14 13:30:00,25.53,25.53,25.49,25.49,28200.0,17.4049,17.4049,17.3777,17.3777,28200.0
2005-02-14 14:00:00,25.49,25.53,25.41,25.53,33150.0,17.3777,17.4049,17.3231,17.4049,33150.0
2005-02-14 14:30:00,25.53,25.54,25.5,25.53,28800.0,17.4049,17.4117,17.3845,17.4049,28800.0
2005-02-14 15:00:00,25.53,25.55,25.48,25.53,38400.0,17.4049,17.4186,17.3708,17.4049,38400.0
2005-02-14 15:30:00,25.53,25.54,25.49,25.51,93450.0,17.4049,17.4117,17.3777,17.3913,93450.0
2005-02-15 09:30:00,25.51,25.53,25.41,25.53,44550.0,17.3913,17.4049,17.3231,17.4049,44550.0
2005-02-15 10:00:00,25.53,25.58,25.48,25.5,43650.0,17.4049,17.439,17.3708,17.3845,43650.0
2005-02-15 10:30:00,25.5,25.67,25.49,25.67,46800.0,17.3845,17.5004,17.3777,17.5004,46800.0
2005-02-15 11:00:00,25.67,25.74,25.63,25.67,85050.0,17.5004,17.5481,17.4731,17.5004,85050.0
2005-02-15 11:30:00,25.65,25.67,25.63,25.64,61800.0,17.4867,17.5004,17.4731,17.4799,61800.0
2005-02-15 12:00:00,25.65,25.71,25.63,25.65,43050.0,17.4867,17.5276,17.4731,17.4867,43050.0
2005-02-15 12:30:00,25.67,25.69,25.66,25.67,28200.0,17.5004,17.514,17.4936,17.5004,28200.0
2005-02-15 13:00:00,25.67,25.69,25.63,25.63,27150.0,17.5004,17.514,17.4731,17.4731,27150.0
2005-02-15 13:30:00,25.62,25.67,25.51,25.67,41100.0,17.4663,17.5004,17.3913,17.5004,41100.0
2005-02-15 14:00:00,25.66,25.7,25.62,25.63,29700.0,17.4936,17.5208,17.4663,17.4731,29700.0
2005-02-15 14:30:00,25.65,25.72,25.62,25.71,25200.0,17.4867,17.5345,17.4663,17.5276,25200.0
2005-02-15 15:00:00,25.71,25.73,25.69,25.71,96450.0,17.5276,17.5413,17.514,17.5276,96450.0
2005-02-15 15:30:00,25.71,25.85,25.71,25.81,153600.0,17.5276,17.6231,17.5276,17.5958,153600.0
2005-02-16 09:30:00,25.81,25.81,25.6,25.65,159450.0,17.5958,17.5958,17.4527,17.4867,159450.0
2005-02-16 10:00:00,25.67,25.73,25.6,25.67,32100.0,17.5004,17.5413,17.4527,17.5004,32100.0
2005-02-16 10:30:00,25.67,25.68,25.51,25.58,36150.0,17.5004,17.5072,17.3913,17.439,36150.0
2005-02-16 11:00:00,25.59,25.65,25.53,25.6,29550.0,17.4458,17.4867,17.4049,17.4527,29550.0
2005-02-16 11:30:00,25.59,25.6,25.52,25.56,30900.0,17.4458,17.4527,17.3981,17.4254,30900.0
2005-02-16 12:00:00,25.56,25.57,25.48,25.49,15000.0,17.4254,17.4322,17.3708,17.3777,15000.0
2005-02-16 12:30:00,25.49,25.51,25.47,25.47,22950.0,17.3777,17.3913,17.364,17.364,22950.0
2005-02-16 13:00:00,25.47,25.47,25.37,25.4,19050.0,17.364,17.364,17.2959,17.3163,19050.0
2005-02-16 13:30:00,25.39,25.54,25.38,25.48,23550.0,17.3095,17.4117,17.3027,17.3708,23550.0
2005-02-16 14:00:00,25.47,25.57,25.47,25.51,24000.0,17.364,17.4322,17.364,17.3913,24000.0
2005-02-16 14:30:00,25.52,25.57,25.48,25.53,23700.0,17.3981,17.4322,17.3708,17.4049,23700.0
2005-02-16 15:00:00,25.53,25.57,25.48,25.5,74100.0,17.4049,17.4322,17.3708,17.3845,74100.0
2005-02-16 15:30:00,25.5,25.53,25.46,25.51,63450.0,17.3845,17.4049,17.3572,17.3913,63450.0
2005-02-17 09:30:00,25.45,25.49,25.29,25.4,76500.0,17.3504,17.3777,17.2413,17.3163,76500.0
2005-02-17 10:00:00,25.4,25.42,25.23,25.29,52500.0,17.3163,17.3299,17.2004,17.2413,52500.0
2005-02-17 10:30:00,25.31,25.32,25.23,25.25,31350.0,17.2549,17.2618,17.2004,17.214,31350.0
2005-02-17 11:00:00,25.25,25.26,25.17,25.19,30450.0,17.214,17.2209,17.1595,17.1731,30450.0
2005-02-17 11:30:00,25.19,25.25,25.15,25.15,94050.0,17.1731,17.214,17.1459,17.1459,94050.0
2005-02-17 12:00:00,25.17,25.23,25.17,25.21,35550.0,17.1595,17.2004,17.1595,17.1868,35550.0
2005-02-17 12:30:00,25.21,25.21,25.19,25.21,24900.0,17.1868,17.1868,17.1731,17.1868,24900.0
2005-02-17 13:00:00,25.21,25.23,25.19,25.19,41700.0,17.1868,17.2004,17.1731,17.1731,41700.0
2005-02-17 13:30:00,25.2,25.2,25.13,25.17,43050.0,17.18,17.18,17.1322,17.1595,43050.0
2005-02-17 14:00:00,25.16,25.2,25.14,25.19,71850.0,17.1527,17.18,17.1391,17.1731,71850.0
2005-02-17 14:30:00,25.2,25.22,25.1,25.13,151950.0,17.18,17.1936,17.1118,17.1322,151950.0
2005-02-17 15:00:00,25.14,25.15,25.1,25.11,118200.0,17.1391,17.1459,17.1118,17.1186,118200.0
2005-02-17 15:30:00,25.11,25.13,25.05,25.07,191850.0,17.1186,17.1322,17.0777,17.0913,191850.0
2005-02-18 09:30:00,24.93,25.03,24.93,24.98,60450.0,16.9959,17.0641,16.9959,17.03,60450.0
2005-02-18 10:00:00,24.98,24.99,24.92,24.97,90750.0,17.03,17.0368,16.9891,17.0232,90750.0
2005-02-18 10:30:00,24.97,25.0,24.91,24.93,27000.0,17.0232,17.0436,16.9822,16.9959,27000.0
2005-02-18 11:00:00,24.93,24.93,24.81,24.81,128550.0,16.9959,16.9959,16.9141,16.9141,128550.0
2005-02-18 11:30:00,24.81,24.83,24.77,24.79,113550.0,16.9141,16.9277,16.8868,16.9004,113550.0
2005-02-18 12:00:00,24.79,24.85,24.78,24.8,240900.0,16.9004,16.9413,16.8936,16.9073,240900.0
2005-02-18 12:30:00,24.8,24.88,24.77,24.85,188400.0,16.9073,16.9618,16.8868,16.9413,188400.0
2005-02-18 13:00:00,24.85,24.86,24.8,24.81,21450.0,16.9413,16.9482,16.9073,16.9141,21450.0
2005-02-18 13:30:00,24.81,24.83,24.79,24.83,59700.0,16.9141,16.9277,16.9004,16.9277,59700.0
2005-02-18 14:00:00,24.83,24.85,24.81,24.85,26250.0,16.9277,16.9413,16.9141,16.9413,26250.0
2005-02-18 14:30:00,24.85,24.93,24.85,24.9,91500.0,16.9413,16.9959,16.9413,16.9754,91500.0
2005-02-18 15:00:00,24.89,24.95,24.87,24.95,125550.0,16.9686,17.0095,16.955,17.0095,125550.0
2005-02-18 15:30:00,24.97,25.01,24.95,25.0,129600.0,17.0232,17.0504,17.0095,17.0436,129600.0
2005-02-22 09:30:00,24.8,24.84,24.63,24.84,118200.0,16.9073,16.9345,16.7914,16.9345,118200.0
2005-02-22 10:00:00,24.83,24.97,24.71,24.92,131550.0,16.9277,17.0232,16.8459,16.9891,131550.0
2005-02-22 10:30:00,24.92,25.07,24.91,24.99,91200.0,16.9891,17.0913,16.9822,17.0368,91200.0
2005-02-22 11:00:00,24.99,25.05,24.97,25.02,47400.0,17.0368,17.0777,17.0232,17.0572,47400.0
2005-02-22 11:30:00,25.02,25.03,24.94,24.95,55200.0,17.0572,17.0641,17.0027,17.0095,55200.0
2005-02-22 12:00:00,24.95,25.02,24.91,24.95,81900.0,17.0095,17.0572,16.9822,17.0095,81900.0
2005-02-22 12:30:00,24.96,25.03,24.95,25.0,120750.0,17.0163,17.0641,17.0095,17.0436,120750.0
2005-02-22 13:00:00,25.01,25.01,24.76,24.76,63900.0,17.0504,17.0504,16.88,16.88,63900.0
2005-02-22 13:30:00,24.77,24.77,24.68,24.73,31200.0,16.8868,16.8868,16.8254,16.8595,31200.0
2005-02-22 14:00:00,24.73,24.76,24.66,24.66,41100.0,16.8595,16.88,16.8118,16.8118,41100.0
2005-02-22 14:30:00,24.67,24.7,24.61,24.64,77100.0,16.8186,16.8391,16.7777,16.7982,77100.0
2005-02-22 15:00:00,24.64,24.66,24.61,24.61,75300.0,16.7982,16.8118,16.7777,16.7777,75300.0
2005-02-22 15:30:00,24.62,24.67,24.5,24.53,246900.0,16.7845,16.8186,16.7027,16.7232,246900.0
2005-02-23 09:30:00,24.57,24.59,24.4,24.45,186600.0,16.7505,16.7641,16.6346,16.6686,186600.0
2005-02-23 10:00:00,24.45,24.63,24.45,24.63,159000.0,16.6686,16.7914,16.6686,16.7914,159000.0
2005-02-23 10:30:00,24.63,24.79,24.61,24.77,87450.0,16.7914,16.9004,16.7777,16.8868,87450.0
2005-02-23 11:00:00,24.77,25.06,24.77,25.06,94500.0,16.8868,17.0845,16.8868,17.0845,94500.0
2005-02-23 11:30:00,25.07,25.13,25.07,25.11,195000.0,17.0913,17.1322,17.0913,17.1186,195000.0
2005-02-23 12:00:00,25.13,25.17,25.1,25.17,71250.0,17.1322,17.1595,17.1118,17.1595,71250.0
2005-02-23 12:30:00,25.17,25.17,25.11,25.13,35250.0,17.1595,17.1595,17.1186,17.1322,35250.0
2005-02-23 13:00:00,25.13,25.15,25.1,25.11,43650.0,17.1322,17.1459,17.1118,17.1186,43650.0
2005-02-23 13:30:00,25.12,25.24,25.1,25.2,90150.0,17.1254,17.2072,17.1118,17.18,90150.0
2005-02-23 14:00:00,25.21,25.26,25.07,25.15,54450.0,17.1868,17.2209,17.0913,17.1459,54450.0
2005-02-23 14:30:00,25.13,25.15,24.99,25.06,67800.0,17.1322,17.1459,17.0368,17.0845,67800.0
2005-02-23 15:00:00,25.06,25.09,24.94,24.95,88500.0,17.0845,17.105,17.0027,17.0095,88500.0
2005-02-23 15:30:00,24.95,24.98,24.88,24.89,196200.0,17.0095,17.03,16.9618,16.9686,196200.0
2005-02-24 09:30:00,24.87,25.1,24.75,25.01,86550.0,16.955,17.1118,16.8732,17.0504,86550.0
2005-02-24 10:00:00,25.01,25.11,24.99,25.01,126750.0,17.0504,17.1186,17.0368,17.0504,126750.0
2005-02-24 10:30:00,25.02,25.07,24.83,24.83,117150.0,17.0572,17.0913,16.9277,16.9277,117150.0
2005-02-24 11:00:00,24.85,24.95,24.83,24.85,52500.0,16.9413,17.0095,16.9277,16.9413,52500.0
2005-02-24 11:30:00,24.85,24.9,24.83,24.83,35400.0,16.9413,16.9754,16.9277,16.9277,35400.0
2005-02-24 12:00:00,24.83,24.83,24.57,24.69,86550.0,16.9277,16.9277,16.7505,16.8323,86550.0
2005-02-24 12:30:00,24.71,24.81,24.69,24.76,34200.0,16.8459,16.9141,16.8323,16.88,34200.0
2005-02-24 13:00:00,24.76,24.79,24.71,24.75,91500.0,16.88,16.9004,16.8459,16.8732,91500.0
2005-02-24 13:30:00,24.75,24.83,24.75,24.79,54000.0,16.8732,16.9277,16.8732,16.9004,54000.0
2005-02-24 14:00:00,24.8,24.92,24.77,24.91,48000.0,16.9073,16.9891,16.8868,16.9822,48000.0
2005-02-24 14:30:00,24.91,24.93,24.87,24.9,72150.0,16.9822,16.9959,16.955,16.9754,72150.0
2005-02-24 15:00:00,24.9,25.01,24.89,24.98,67200.0,16.9754,17.0504,16.9686,17.03,67200.0
2005-02-24 15:30:00,24.98,25.06,24.94,24.99,73800.0,17.03,17.0845,17.0027,17.0368,73800.0
2005-02-25 09:30:00,25.05,25.22,24.97,25.0,68100.0,17.0777,17.1936,17.0232,17.0436,68100.0
2005-02-25 10:00:00,24.99,25.23,24.99,25.13,30900.0,17.0368,17.2004,17.0368,17.1322,30900.0
2005-02-25 10:30:00,25.13,25.14,25.01,25.07,38850.0,17.1322,17.1391,17.0504,17.0913,38850.0
2005-02-25 11:00:00,25.09,25.23,25.09,25.19,63150.0,17.105,17.2004,17.105,17.1731,63150.0
2005-02-25 11:30:00,25.2,25.2,25.16,25.17,19950.0,17.18,17.18,17.1527,17.1595,19950.0
2005-02-25 12:00:00,25.17,25.19,25.11,25.13,97350.0,17.1595,17.1731,17.1186,17.1322,97350.0
2005-02-25 12:30:00,25.13,25.13,25.12,25.13,20850.0,17.1322,17.1322,17.1254,17.1322,20850.0
2005-02-25 13:00:00,25.13,25.17,25.07,25.07,28650.0,17.1322,17.1595,17.0913,17.0913,28650.0
2005-02-25 13:30:00,25.07,25.18,25.07,25.14,17400.0,17.0913,17.1663,17.0913,17.1391,17400.0
2005-02-25 14:00:00,25.16,25.26,25.14,25.23,14850.0,17.1527,17.2209,17.1391,17.2004,14850.0
2005-02-25 14:30:00,25.23,25.27,25.21,25.25,27900.0,17.2004,17.2277,17.1868,17.214,27900.0
2005-02-25 15:00:00,25.25,25.4,25.17,25.39,174900.0,17.214,17.3163,17.1595,17.3095,174900.0
2005-02-25 15:30:00,25.38,25.38,25.32,25.33,135750.0,17.3027,17.3027,17.2618,17.2686,135750.0
2005-02-28 09:30:00,25.33,25.33,25.17,25.33,66600.0,17.2686,17.2686,17.1595,17.2686,66600.0
2005-02-28 10:00:00,25.33,25.4,25.31,25.33,120600.0,17.2686,17.3163,17.2549,17.2686,120600.0
2005-02-28 10:30:00,25.33,25.4,25.33,25.33,51300.0,17.2686,17.3163,17.2686,17.2686,51300.0
2005-02-28 11:00:00,25.33,25.33,25.25,25.28,83700.0,17.2686,17.2686,17.214,17.2345,83700.0
2005-02-28 11:30:00,25.28,25.28,25.13,25.18,72000.0,17.2345,17.2345,17.1322,17.1663,72000.0
2005-02-28 12:00:00,25.18,25.18,25.09,25.17,38100.0,17.1663,17.1663,17.105,17.1595,38100.0
2005-02-28 12:30:00,25.17,25.21,25.13,25.16,39300.0,17.1595,17.1868,17.1322,17.1527,39300.0
2005-02-28 13:00:00,25.14,25.17,25.1,25.1,33000.0,17.1391,17.1595,17.1118,17.1118,33000.0
2005-02-28 13:30:00,25.09,25.13,25.08,25.11,42900.0,17.105,17.1322,17.0981,17.1186,42900.0
2005-02-28 14:00:00,25.11,25.15,25.07,25.15,51150.0,17.1186,17.1459,17.0913,17.1459,51150.0
2005-02-28 14:30:00,25.14,25.21,25.13,25.17,133950.0,17.1391,17.1868,17.1322,17.1595,133950.0
2005-02-28 15:00:00,25.17,25.31,25.17,25.31,84600.0,17.1595,17.2549,17.1595,17.2549,84600.0
2005-02-28 15:30:00,25.31,25.33,25.19,25.23,184500.0,17.2549,17.2686,17.1731,17.2004,184500.0
2005-03-01 09:30:00,25.23,25.6,25.23,25.4,99750.0,17.2004,17.4527,17.2004,17.3163,99750.0
2005-03-01 10:00:00,25.4,25.53,25.35,25.35,106950.0,17.3163,17.4049,17.2822,17.2822,106950.0
2005-03-01 10:30:00,25.36,25.46,25.31,25.39,96600.0,17.289,17.3572,17.2549,17.3095,96600.0
2005-03-01 11:00:00,25.39,25.39,25.36,25.37,31650.0,17.3095,17.3095,17.289,17.2959,31650.0
2005-03-01 11:30:00,25.38,25.46,25.38,25.42,43500.0,17.3027,17.3572,17.3027,17.3299,43500.0
2005-03-01 12:00:00,25.42,25.47,25.4,25.43,48300.0,17.3299,17.364,17.3163,17.3368,48300.0
2005-03-01 12:30:00,25.43,25.47,25.39,25.47,47850.0,17.3368,17.364,17.3095,17.364,47850.0
2005-03-01 13:00:00,25.47,25.52,25.37,25.37,60900.0,17.364,17.3981,17.2959,17.2959,60900.0
2005-03-01 13:30:00,25.38,25.47,25.37,25.45,35850.0,17.3027,17.364,17.2959,17.3504,35850.0
2005-03-01 14:00:00,25.46,25.53,25.45,25.45,60300.0,17.3572,17.4049,17.3504,17.3504,60300.0
2005-03-01 14:30:00,25.46,25.57,25.46,25.55,29550.0,17.3572,17.4322,17.3572,17.4186,29550.0
2005-03-01 15:00:00,25.54,25.67,25.54,25.65,109650.0,17.4117,17.5004,17.4117,17.4867,109650.0
2005-03-01 15:30:00,25.66,25.8,25.66,25.74,224100.0,17.4936,17.589,17.4936,17.5481,224100.0
2005-03-02 09:30:00,25.67,25.67,25.49,25.57,52650.0,17.5004,17.5004,17.3777,17.4322,52650.0
2005-03-02 10:00:00,25.57,25.65,25.54,25.57,40050.0,17.4322,17.4867,17.4117,17.4322,40050.0
2005-03-02 10:30:00,25.57,25.69,25.49,25.67,44250.0,17.4322,17.514,17.3777,17.5004,44250.0
2005-03-02 11:00:00,25.67,25.7,25.49,25.5,127050.0,17.5004,17.5208,17.3777,17.3845,127050.0
2005-03-02 11:30:00,25.5,25.5,25.4,25.44,99150.0,17.3845,17.3845,17.3163,17.3436,99150.0
2005-03-02 12:00:00,25.45,25.49,25.43,25.47,51000.0,17.3504,17.3777,17.3368,17.364,51000.0
2005-03-02 12:30:00,25.47,25.49,25.33,25.49,74250.0,17.364,17.3777,17.2686,17.3777,74250.0
2005-03-02 13:00:00,25.49,25.5,25.43,25.5,54300.0,17.3777,17.3845,17.3368,17.3845,54300.0
2005-03-02 13:30:00,25.5,25.54,25.39,25.43,38250.0,17.3845,17.4117,17.3095,17.3368,38250.0
2005-03-02 14:00:00,25.43,25.52,25.43,25.48,69900.0,17.3368,17.3981,17.3368,17.3708,69900.0
2005-03-02 14:30:00,25.49,25.5,25.4,25.46,60150.0,17.3777,17.3845,17.3163,17.3572,60150.0
2005-03-02 15:00:00,25.47,25.53,25.47,25.52,30600.0,17.364,17.4049,17.364,17.3981,30600.0
2005-03-02 15:30:00,25.53,25.53,25.43,25.46,87600.0,17.4049,17.4049,17.3368,17.3572,87600.0
2005-03-03 09:30:00,25.5,25.73,25.5,25.63,41850.0,17.3845,17.5413,17.3845,17.4731,41850.0
2005-03-03 10:00:00,25.63,25.77,25.61,25.61,89850.0,17.4731,17.5685,17.4595,17.4595,89850.0
2005-03-03 10:30:00,25.61,25.73,25.61,25.7,21900.0,17.4595,17.5413,17.4595,17.5208,21900.0
2005-03-03 11:00:00,25.7,25.72,25.63,25.67,59850.0,17.5208,17.5345,17.4731,17.5004,59850.0
2005-03-03 11:30:00,25.65,25.65,25.5,25.51,183150.0,17.4867,17.4867,17.3845,17.3913,183150.0
2005-03-03 12:00:00,25.51,25.58,25.47,25.47,52650.0,17.3913,17.439,17.364,17.364,52650.0
2005-03-03 12:30:00,25.47,25.49,25.42,25.45,78150.0,17.364,17.3777,17.3299,17.3504,78150.0
2005-03-03 13:00:00,25.45,25.53,25.43,25.43,62250.0,17.3504,17.4049,17.3368,17.3368,62250.0
2005-03-03 13:30:00,25.44,25.53,25.44,25.5,31350.0,17.3436,17.4049,17.3436,17.3845,31350.0
2005-03-03 14:00:00,25.49,25.71,25.47,25.69,51900.0,17.3777,17.5276,17.364,17.514,51900.0
2005-03-03 14:30:00,25.68,25.7,25.61,25.65,54600.0,17.5072,17.5208,17.4595,17.4867,54600.0
2005-03-03 15:00:00,25.65,25.69,25.62,25.67,37650.0,17.4867,17.514,17.4663,17.5004,37650.0
2005-03-03 15:30:00,25.67,25.67,25.61,25.63,70950.0,17.5004,17.5004,17.4595,17.4731,70950.0
2005-03-04 09:30:00,25.64,25.64,25.33,25.51,125250.0,17.4799,17.4799,17.2686,17.3913,125250.0
2005-03-04 10:00:00,25.48,25.68,25.48,25.57,89400.0,17.3708,17.5072,17.3708,17.4322,89400.0
2005-03-04 10:30:00,25.57,25.77,25.57,25.67,89550.0,17.4322,17.5685,17.4322,17.5004,89550.0
2005-03-04 11:00:00,25.67,25.69,25.62,25.67,52050.0,17.5004,17.514,17.4663,17.5004,52050.0
2005-03-04 11:30:00,25.68,25.82,25.67,25.81,29400.0,17.5072,17.6026,17.5004,17.5958,29400.0
2005-03-04 12:00:00,25.82,25.91,25.77,25.87,49050.0,17.6026,17.664,17.5685,17.6367,49050.0
2005-03-04 12:30:00,25.87,26.1,25.87,26.07,97350.0,17.6367,17.7935,17.6367,17.7731,97350.0
2005-03-04 13:00:00,26.07,26.07,26.01,26.06,58350.0,17.7731,17.7731,17.7322,17.7663,58350.0
2005-03-04 13:30:00,26.07,26.27,26.07,26.21,144450.0,17.7731,17.9094,17.7731,17.8685,144450.0
2005-03-04 14:00:00,26.23,26.29,26.13,26.16,89550.0,17.8822,17.9231,17.814,17.8344,89550.0
2005-03-04 14:30:00,26.16,26.21,26.14,26.2,83700.0,17.8344,17.8685,17.8208,17.8617,83700.0
2005-03-04 15:00:00,26.2,26.2,26.09,26.12,114000.0,17.8617,17.8617,17.7867,17.8072,114000.0
2005-03-04 15:30:00,26.12,26.13,25.93,25.99,287550.0,17.8072,17.814,17.6776,17.7185,287550.0
2005-03-07 09:30:00,25.83,25.87,25.67,25.81,150300.0,17.6095,17.6367,17.5004,17.5958,150300.0
2005-03-07 10:00:00,25.82,25.85,25.78,25.83,116850.0,17.6026,17.6231,17.5754,17.6095,116850.0
2005-03-07 10:30:00,25.83,25.93,25.77,25.81,57300.0,17.6095,17.6776,17.5685,17.5958,57300.0
2005-03-07 11:00:00,25.81,25.93,25.8,25.92,69750.0,17.5958,17.6776,17.589,17.6708,69750.0
2005-03-07 11:30:00,25.91,25.94,25.8,25.86,40200.0,17.664,17.6844,17.589,17.6299,40200.0
2005-03-07 12:00:00,25.86,25.96,25.83,25.91,41100.0,17.6299,17.6981,17.6095,17.664,41100.0
2005-03-07 12:30:00,25.91,25.99,25.88,25.99,57750.0,17.664,17.7185,17.6435,17.7185,57750.0
2005-03-07 13:00:00,25.99,25.99,25.91,25.95,25800.0,17.7185,17.7185,17.664,17.6913,25800.0
2005-03-07 13:30:00,25.95,26.03,25.95,26.03,78750.0,17.6913,17.7458,17.6913,17.7458,78750.0
2005-03-07 14:00:00,26.03,26.09,25.97,25.99,53100.0,17.7458,17.7867,17.7049,17.7185,53100.0
2005-03-07 14:30:00,25.99,26.08,25.99,26.08,45150.0,17.7185,17.7799,17.7185,17.7799,45150.0
2005-03-07 15:00:00,26.08,26.08,25.99,26.03,61050.0,17.7799,17.7799,17.7185,17.7458,61050.0
2005-03-07 15:30:00,26.01,26.03,25.96,26.02,78000.0,17.7322,17.7458,17.6981,17.739,78000.0
2005-03-08 09:30:00,25.97,25.99,25.78,25.78,81600.0,17.7049,17.7185,17.5754,17.5754,81600.0
2005-03-08 10:00:00,25.79,25.84,25.71,25.79,64200.0,17.5822,17.6163,17.5276,17.5822,64200.0
2005-03-08 10:30:00,25.79,25.87,25.77,25.78,40050.0,17.5822,17.6367,17.5685,17.5754,40050.0
2005-03-08 11:00:00,25.78,25.84,25.75,25.8,39300.0,17.5754,17.6163,17.5549,17.589,39300.0
2005-03-08 11:30:00,25.81,25.84,25.8,25.83,30750.0,17.5958,17.6163,17.589,17.6095,30750.0
2005-03-08 12:00:00,25.83,25.87,25.8,25.81,24750.0,17.6095,17.6367,17.589,17.5958,24750.0
2005-03-08 12:30:00,25.81,25.88,25.81,25.85,10800.0,17.5958,17.6435,17.5958,17.6231,10800.0
2005-03-08 13:00:00,25.85,25.92,25.84,25.87,15000.0,17.6231,17.6708,17.6163,17.6367,15000.0
2005-03-08 13:30:00,25.91,25.92,25.85,25.88,45900.0,17.664,17.6708,17.6231,17.6435,45900.0
2005-03-08 14:00:00,25.88,25.91,25.85,25.89,61050.0,17.6435,17.664,17.6231,17.6504,61050.0
2005-03-08 14:30:00,25.89,25.91,25.85,25.89,39900.0,17.6504,17.664,17.6231,17.6504,39900.0
2005-03-08 15:00:00,25.89,25.93,25.89,25.91,39300.0,17.6504,17.6776,17.6504,17.664,39300.0
2005-03-08 15:30:00,25.91,25.91,25.85,25.9,95400.0,17.664,17.664,17.6231,17.6572,95400.0
2005-03-09 09:30:00,25.9,25.9,25.55,25.56,68550.0,17.6572,17.6572,17.4186,17.4254,68550.0
2005-03-09 10:00:00,25.55,25.73,25.53,25.73,33450.0,17.4186,17.5413,17.4049,17.5413,33450.0
2005-03-09 10:30:00,25.73,25.77,25.67,25.69,40950.0,17.5413,17.5685,17.5004,17.514,40950.0
2005-03-09 11:00:00,25.69,25.81,25.69,25.74,25500.0,17.514,17.5958,17.514,17.5481,25500.0
2005-03-09 11:30:00,25.74,25.75,25.67,25.73,20550.0,17.5481,17.5549,17.5004,17.5413,20550.0
2005-03-09 12:00:00,25.72,25.77,25.64,25.66,16050.0,17.5345,17.5685,17.4799,17.4936,16050.0
2005-03-09 12:30:00,25.66,25.68,25.53,25.55,16500.0,17.4936,17.5072,17.4049,17.4186,16500.0
2005-03-09 13:00:00,25.55,25.68,25.55,25.64,23850.0,17.4186,17.5072,17.4186,17.4799,23850.0
2005-03-09 13:30:00,25.63,25.79,25.63,25.78,18600.0,17.4731,17.5822,17.4731,17.5754,18600.0
2005-03-09 14:00:00,25.79,25.85,25.73,25.74,34050.0,17.5822,17.6231,17.5413,17.5481,34050.0
2005-03-09 14:30:00,25.74,25.82,25.73,25.79,40350.0,17.5481,17.6026,17.5413,17.5822,40350.0
2005-03-09 15:00:00,25.8,25.87,25.75,25.83,54300.0,17.589,17.6367,17.5549,17.6095,54300.0
2005-03-09 15:30:00,25.83,25.85,25.7,25.76,87900.0,17.6095,17.6231,17.5208,17.5617,87900.0
2005-03-10 09:30:00,24.6,24.77,24.4,24.5,674250.0,16.7709,16.8868,16.6346,16.7027,674250.0
2005-03-10 10:00:00,24.49,24.63,24.41,24.54,413850.0,16.6959,16.7914,16.6414,16.73,413850.0
2005-03-10 10:30:00,24.54,24.71,24.51,24.66,527400.0,16.73,16.8459,16.7096,16.8118,527400.0
2005-03-10 11:00:00,24.67,24.67,24.37,24.37,437400.0,16.8186,16.8186,16.6141,16.6141,437400.0
2005-03-10 11:30:00,24.37,24.49,24.25,24.27,292950.0,16.6141,16.6959,16.5323,16.5459,292950.0
2005-03-10 12:00:00,24.28,24.35,24.2,24.21,145650.0,16.5527,16.6005,16.4982,16.505,145650.0
2005-03-10 12:30:00,24.22,24.25,24.03,24.14,191550.0,16.5118,16.5323,16.3823,16.4573,191550.0
2005-03-10 13:00:00,24.14,24.15,23.94,23.95,346650.0,16.4573,16.4641,16.321,16.3278,346650.0
2005-03-10 13:30:00,23.95,24.27,23.93,24.23,368100.0,16.3278,16.5459,16.3141,16.5187,368100.0
2005-03-10 14:00:00,24.23,24.24,24.17,24.19,397650.0,16.5187,16.5255,16.4778,16.4914,397650.0
2005-03-10 14:30:00,24.19,24.2,24.17,24.19,345000.0,16.4914,16.4982,16.4778,16.4914,345000.0
2005-03-10 15:00:00,24.19,24.23,24.04,24.15,406650.0,16.4914,16.5187,16.3891,16.4641,406650.0
2005-03-10 15:30:00,24.15,24.17,24.1,24.16,565800.0,16.4641,16.4778,16.43,16.4709,565800.0
2005-03-11 09:30:00,24.13,24.57,24.0,24.3,310950.0,16.4505,16.7505,16.3619,16.5664,310950.0
2005-03-11 10:00:00,24.3,24.34,24.23,24.3,154800.0,16.5664,16.5937,16.5187,16.5664,154800.0
2005-03-11 10:30:00,24.3,24.39,24.27,24.34,307650.0,16.5664,16.6277,16.5459,16.5937,307650.0
2005-03-11 11:00:00,24.33,24.43,24.3,24.31,294300.0,16.5868,16.655,16.5664,16.5732,294300.0
2005-03-11 11:30:00,24.31,24.36,24.31,24.36,105600.0,16.5732,16.6073,16.5732,16.6073,105600.0
2005-03-11 12:00:00,24.35,24.37,24.29,24.35,122100.0,16.6005,16.6141,16.5596,16.6005,122100.0
2005-03-11 12:30:00,24.33,24.34,24.29,24.29,77250.0,16.5868,16.5937,16.5596,16.5596,77250.0
2005-03-11 13:00:00,24.29,24.29,24.24,24.25,59700.0,16.5596,16.5596,16.5255,16.5323,59700.0
2005-03-11 13:30:00,24.25,24.3,24.16,24.19,93600.0,16.5323,16.5664,16.4709,16.4914,93600.0
2005-03-11 14:00:00,24.19,24.23,24.13,24.14,145650.0,16.4914,16.5187,16.4505,16.4573,145650.0
2005-03-11 14:30:00,24.14,24.29,24.11,24.29,114750.0,16.4573,16.5596,16.4369,16.5596,114750.0
2005-03-11 15:00:00,24.29,24.35,24.25,24.35,102450.0,16.5596,16.6005,16.5323,16.6005,102450.0
2005-03-11 15:30:00,24.34,24.45,24.3,24.36,257700.0,16.5937,16.6686,16.5664,16.6073,257700.0
2005-03-14 09:30:00,24.3,24.73,24.27,24.54,176100.0,16.5664,16.8595,16.5459,16.73,176100.0
2005-03-14 10:00:00,24.55,24.6,24.47,24.57,54150.0,16.7368,16.7709,16.6823,16.7505,54150.0
2005-03-14 10:30:00,24.57,24.6,24.53,24.57,53250.0,16.7505,16.7709,16.7232,16.7505,53250.0
2005-03-14 11:00:00,24.57,24.59,24.53,24.59,33300.0,16.7505,16.7641,16.7232,16.7641,33300.0
2005-03-14 11:30:00,24.59,24.63,24.57,24.6,48150.0,16.7641,16.7914,16.7505,16.7709,48150.0
2005-03-14 12:00:00,24.61,24.66,24.58,24.58,41850.0,16.7777,16.8118,16.7573,16.7573,41850.0
2005-03-14 12:30:00,24.57,24.59,24.54,24.57,45300.0,16.7505,16.7641,16.73,16.7505,45300.0
2005-03-14 13:00:00,24.57,24.57,24.49,24.54,21000.0,16.7505,16.7505,16.6959,16.73,21000.0
2005-03-14 13:30:00,24.54,24.55,24.51,24.55,34650.0,16.73,16.7368,16.7096,16.7368,34650.0
2005-03-14 14:00:00,24.55,24.57,24.53,24.57,29550.0,16.7368,16.7505,16.7232,16.7505,29550.0
2005-03-14 14:30:00,24.56,24.59,24.55,24.57,42300.0,16.7436,16.7641,16.7368,16.7505,42300.0
2005-03-14 15:00:00,24.58,24.63,24.58,24.63,51300.0,16.7573,16.7914,16.7573,16.7914,51300.0
2005-03-14 15:30:00,24.64,24.68,24.64,24.67,180600.0,16.7982,16.8254,16.7982,16.8186,180600.0
2005-03-15 09:30:00,24.67,24.83,24.51,24.63,101400.0,16.8186,16.9277,16.7096,16.7914,101400.0
2005-03-15 10:00:00,24.65,24.65,24.39,24.49,77550.0,16.805,16.805,16.6277,16.6959,77550.0
2005-03-15 10:30:00,24.49,24.55,24.43,24.46,45150.0,16.6959,16.7368,16.655,16.6755,45150.0
2005-03-15 11:00:00,24.46,24.49,24.39,24.39,49200.0,16.6755,16.6959,16.6277,16.6277,49200.0
2005-03-15 11:30:00,24.39,24.4,24.27,24.33,78300.0,16.6277,16.6346,16.5459,16.5868,78300.0
2005-03-15 12:00:00,24.33,24.38,24.26,24.33,37500.0,16.5868,16.6209,16.5391,16.5868,37500.0
2005-03-15 12:30:00,24.33,24.41,24.3,24.39,38700.0,16.5868,16.6414,16.5664,16.6277,38700.0
2005-03-15 13:00:00,24.4,24.4,24.28,24.3,42450.0,16.6346,16.6346,16.5527,16.5664,42450.0
2005-03-15 13:30:00,24.3,24.3,24.07,24.16,123450.0,16.5664,16.5664,16.4096,16.4709,123450.0
2005-03-15 14:00:00,24.15,24.2,24.0,24.03,196650.0,16.4641,16.4982,16.3619,16.3823,196650.0
2005-03-15 14:30:00,24.03,24.17,24.0,24.11,171000.0,16.3823,16.4778,16.3619,16.4369,171000.0
2005-03-15 15:00:00,24.12,24.17,24.11,24.14,97050.0,16.4437,16.4778,16.4369,16.4573,97050.0
2005-03-15 15:30:00,24.14,24.14,24.06,24.07,147450.0,16.4573,16.4573,16.4028,16.4096,147450.0
2005-03-16 09:30:00,23.91,24.06,23.84,24.01,86850.0,16.3005,16.4028,16.2528,16.3687,86850.0
2005-03-16 10:00:00,24.01,24.03,23.9,23.97,56400.0,16.3687,16.3823,16.2937,16.3414,56400.0
2005-03-16 10:30:00,23.97,24.0,23.85,23.97,52200.0,16.3414,16.3619,16.2596,16.3414,52200.0
2005-03-16 11:00:00,23.95,23.96,23.89,23.9,30600.0,16.3278,16.3346,16.2869,16.2937,30600.0
2005-03-16 11:30:00,23.89,23.95,23.89,23.95,44700.0,16.2869,16.3278,16.2869,16.3278,44700.0
2005-03-16 12:00:00,23.95,23.99,23.93,23.95,26850.0,16.3278,16.355,16.3141,16.3278,26850.0
2005-03-16 12:30:00,23.94,23.97,23.93,23.95,25200.0,16.321,16.3414,16.3141,16.3278,25200.0
2005-03-16 13:00:00,23.95,23.97,23.89,23.91,37800.0,16.3278,16.3414,16.2869,16.3005,37800.0
2005-03-16 13:30:00,23.9,23.93,23.89,23.92,19350.0,16.2937,16.3141,16.2869,16.3073,19350.0
2005-03-16 14:00:00,23.91,23.95,23.89,23.92,24000.0,16.3005,16.3278,16.2869,16.3073,24000.0
2005-03-16 14:30:00,23.92,23.93,23.87,23.93,52800.0,16.3073,16.3141,16.2732,16.3141,52800.0
2005-03-16 15:00:00,23.93,23.94,23.89,23.91,60750.0,16.3141,16.321,16.2869,16.3005,60750.0
2005-03-16 15:30:00,23.91,23.92,23.87,23.88,160200.0,16.3005,16.3073,16.2732,16.2801,160200.0
2005-03-17 09:30:00,23.94,23.95,23.75,23.76,76650.0,16.321,16.3278,16.1914,16.1982,76650.0
2005-03-17 10:00:00,23.77,23.77,23.69,23.73,142200.0,16.2051,16.2051,16.1505,16.1778,142200.0
2005-03-17 10:30:00,23.73,23.75,23.69,23.73,72000.0,16.1778,16.1914,16.1505,16.1778,72000.0
2005-03-17 11:00:00,23.73,23.75,23.71,23.73,94350.0,16.1778,16.1914,16.1642,16.1778,94350.0
2005-03-17 11:30:00,23.73,23.74,23.71,23.71,47700.0,16.1778,16.1846,16.1642,16.1642,47700.0
2005-03-17 12:00:00,23.71,23.71,23.63,23.7,87300.0,16.1642,16.1642,16.1096,16.1573,87300.0
2005-03-17 12:30:00,23.7,23.79,23.7,23.78,100350.0,16.1573,16.2187,16.1573,16.2119,100350.0
2005-03-17 13:00:00,23.78,23.85,23.77,23.85,61050.0,16.2119,16.2596,16.2051,16.2596,61050.0
2005-03-17 13:30:00,23.85,23.88,23.83,23.85,30600.0,16.2596,16.2801,16.246,16.2596,30600.0
2005-03-17 14:00:00,23.87,23.89,23.84,23.89,46200.0,16.2732,16.2869,16.2528,16.2869,46200.0
2005-03-17 14:30:00,23.89,23.97,23.87,23.95,36750.0,16.2869,16.3414,16.2732,16.3278,36750.0
2005-03-17 15:00:00,23.95,23.95,23.89,23.93,44550.0,16.3278,16.3278,16.2869,16.3141,44550.0
2005-03-17 15:30:00,23.94,23.99,23.89,23.91,153000.0,16.321,16.355,16.2869,16.3005,153000.0
2005-03-18 09:30:00,24.0,24.03,23.87,23.87,151200.0,16.3619,16.3823,16.2732,16.2732,151200.0
2005-03-18 10:00:00,23.87,23.98,23.82,23.95,79500.0,16.2732,16.3482,16.2391,16.3278,79500.0
2005-03-18 10:30:00,23.94,23.97,23.87,23.97,62550.0,16.321,16.3414,16.2732,16.3414,62550.0
2005-03-18 11:00:00,23.96,24.0,23.9,23.97,32700.0,16.3346,16.3619,16.2937,16.3414,32700.0
2005-03-18 11:30:00,23.97,23.98,23.93,23.97,28800.0,16.3414,16.3482,16.3141,16.3414,28800.0
2005-03-18 12:00:00,23.97,23.98,23.93,23.96,26400.0,16.3414,16.3482,16.3141,16.3346,26400.0
2005-03-18 12:30:00,23.96,24.01,23.94,23.99,38100.0,16.3346,16.3687,16.321,16.355,38100.0
2005-03-18 13:00:00,23.99,24.02,23.95,24.0,148650.0,16.355,16.3755,16.3278,16.3619,148650.0
2005-03-18 13:30:00,24.0,24.0,23.87,23.91,52350.0,16.3619,16.3619,16.2732,16.3005,52350.0
2005-03-18 14:00:00,23.92,23.97,23.87,23.91,67800.0,16.3073,16.3414,16.2732,16.3005,67800.0
2005-03-18 14:30:00,23.91,23.96,23.85,23.87,66900.0,16.3005,16.3346,16.2596,16.2732,66900.0
2005-03-18 15:00:00,23.87,23.95,23.87,23.91,95850.0,16.2732,16.3278,16.2732,16.3005,95850.0
2005-03-18 15:30:00,23.92,23.99,23.87,23.87,79050.0,16.3073,16.355,16.2732,16.2732,79050.0
2005-03-21 09:30:00,23.7,23.89,23.63,23.78,82350.0,16.1573,16.2869,16.1096,16.2119,82350.0
2005-03-21 10:00:00,23.75,23.76,23.67,23.71,116550.0,16.1914,16.1982,16.1369,16.1642,116550.0
2005-03-21 10:30:00,23.71,23.79,23.61,23.79,78300.0,16.1642,16.2187,16.096,16.2187,78300.0
2005-03-21 11:00:00,23.79,23.84,23.7,23.83,48600.0,16.2187,16.2528,16.1573,16.246,48600.0
2005-03-21 11:30:00,23.82,23.83,23.75,23.77,34800.0,16.2391,16.246,16.1914,16.2051,34800.0
2005-03-21 12:00:00,23.77,23.92,23.77,23.84,41400.0,16.2051,16.3073,16.2051,16.2528,41400.0
2005-03-21 12:30:00,23.84,24.01,23.81,24.01,131400.0,16.2528,16.3687,16.2323,16.3687,131400.0
2005-03-21 13:00:00,24.0,24.06,23.99,24.03,153300.0,16.3619,16.4028,16.355,16.3823,153300.0
2005-03-21 13:30:00,24.03,24.15,24.01,24.15,159300.0,16.3823,16.4641,16.3687,16.4641,159300.0
2005-03-21 14:00:00,24.13,24.18,24.09,24.11,62700.0,16.4505,16.4846,16.4232,16.4369,62700.0
2005-03-21 14:30:00,24.1,24.19,24.09,24.12,86250.0,16.43,16.4914,16.4232,16.4437,86250.0
2005-03-21 15:00:00,24.12,24.14,24.02,24.11,95850.0,16.4437,16.4573,16.3755,16.4369,95850.0
2005-03-21 15:30:00,24.11,24.11,23.93,24.07,216900.0,16.4369,16.4369,16.3141,16.4096,216900.0
2005-03-22 09:30:00,23.99,24.4,23.93,24.27,53850.0,16.355,16.6346,16.3141,16.5459,53850.0
2005-03-22 10:00:00,24.26,24.4,24.25,24.38,91050.0,16.5391,16.6346,16.5323,16.6209,91050.0
2005-03-22 10:30:00,24.38,24.39,24.31,24.36,37050.0,16.6209,16.6277,16.5732,16.6073,37050.0
2005-03-22 11:00:00,24.36,24.36,24.33,24.35,26550.0,16.6073,16.6073,16.5868,16.6005,26550.0
2005-03-22 11:30:00,24.34,24.34,24.23,24.25,27600.0,16.5937,16.5937,16.5187,16.5323,27600.0
2005-03-22 12:00:00,24.25,24.35,24.25,24.32,43950.0,16.5323,16.6005,16.5323,16.58,43950.0
2005-03-22 12:30:00,24.31,24.31,24.29,24.31,18450.0,16.5732,16.5732,16.5596,16.5732,18450.0
2005-03-22 13:00:00,24.31,24.35,24.31,24.33,44100.0,16.5732,16.6005,16.5732,16.5868,44100.0
2005-03-22 13:30:00,24.33,24.35,24.3,24.35,22500.0,16.5868,16.6005,16.5664,16.6005,22500.0
2005-03-22 14:00:00,24.33,24.36,24.19,24.28,28950.0,16.5868,16.6073,16.4914,16.5527,28950.0
2005-03-22 14:30:00,24.27,24.33,24.11,24.25,71400.0,16.5459,16.5868,16.4369,16.5323,71400.0
2005-03-22 15:00:00,24.25,24.25,24.11,24.13,55200.0,16.5323,16.5323,16.4369,16.4505,55200.0
2005-03-22 15:30:00,24.12,24.13,24.01,24.03,85950.0,16.4437,16.4505,16.3687,16.3823,85950.0
2005-03-23 09:30:00,24.07,24.07,23.73,23.87,61800.0,16.4096,16.4096,16.1778,16.2732,61800.0
2005-03-23 10:00:00,23.89,24.11,23.89,24.07,90000.0,16.2869,16.4369,16.2869,16.4096,90000.0
2005-03-23 10:30:00,24.07,24.17,23.97,24.14,44250.0,16.4096,16.4778,16.3414,16.4573,44250.0
2005-03-23 11:00:00,24.13,24.14,24.1,24.13,32100.0,16.4505,16.4573,16.43,16.4505,32100.0
2005-03-23 11:30:00,24.13,24.13,23.93,23.97,22200.0,16.4505,16.4505,16.3141,16.3414,22200.0
2005-03-23 12:00:00,23.97,24.09,23.97,24.06,24750.0,16.3414,16.4232,16.3414,16.4028,24750.0
2005-03-23 12:30:00,24.03,24.14,24.03,24.14,13200.0,16.3823,16.4573,16.3823,16.4573,13200.0
2005-03-23 13:00:00,24.13,24.21,24.13,24.17,57150.0,16.4505,16.505,16.4505,16.4778,57150.0
2005-03-23 13:30:00,24.18,24.18,24.1,24.1,19650.0,16.4846,16.4846,16.43,16.43,19650.0
2005-03-23 14:00:00,24.11,24.11,24.04,24.05,18750.0,16.4369,16.4369,16.3891,16.3959,18750.0
2005-03-23 14:30:00,24.05,24.15,24.03,24.14,15900.0,16.3959,16.4641,16.3823,16.4573,15900.0
2005-03-23 15:00:00,24.14,24.14,24.02,24.03,37950.0,16.4573,16.4573,16.3755,16.3823,37950.0
2005-03-23 15:30:00,24.03,24.09,23.99,23.99,110850.0,16.3823,16.4232,16.355,16.355,110850.0
2005-03-24 09:30:00,24.17,24.5,24.17,24.34,116100.0,16.4778,16.7027,16.4778,16.5937,116100.0
2005-03-24 10:00:00,24.34,24.39,24.29,24.39,30150.0,16.5937,16.6277,16.5596,16.6277,30150.0
2005-03-24 10:30:00,24.39,24.39,24.19,24.27,38850.0,16.6277,16.6277,16.4914,16.5459,38850.0
2005-03-24 11:00:00,24.27,24.27,24.17,24.2,36600.0,16.5459,16.5459,16.4778,16.4982,36600.0
2005-03-24 11:30:00,24.19,24.3,24.17,24.3,41550.0,16.4914,16.5664,16.4778,16.5664,41550.0
2005-03-24 12:00:00,24.3,24.3,24.2,24.25,29400.0,16.5664,16.5664,16.4982,16.5323,29400.0
2005-03-24 12:30:00,24.24,24.33,24.24,24.27,25950.0,16.5255,16.5868,16.5255,16.5459,25950.0
2005-03-24 13:00:00,24.27,24.45,24.27,24.41,95400.0,16.5459,16.6686,16.5459,16.6414,95400.0
2005-03-24 13:30:00,24.41,24.45,24.39,24.39,38250.0,16.6414,16.6686,16.6277,16.6277,38250.0
2005-03-24 14:00:00,24.4,24.45,24.4,24.41,37350.0,16.6346,16.6686,16.6346,16.6414,37350.0
2005-03-24 14:30:00,24.41,24.41,24.36,24.39,50250.0,16.6414,16.6414,16.6073,16.6277,50250.0
2005-03-24 15:00:00,24.4,24.43,24.37,24.38,72150.0,16.6346,16.655,16.6141,16.6209,72150.0
2005-03-24 15:30:00,24.39,24.39,24.27,24.31,128850.0,16.6277,16.6277,16.5459,16.5732,128850.0
2005-03-28 09:30:00,24.31,24.57,24.31,24.46,88050.0,16.5732,16.7505,16.5732,16.6755,88050.0
2005-03-28 10:00:00,24.47,24.53,24.43,24.47,47850.0,16.6823,16.7232,16.655,16.6823,47850.0
2005-03-28 10:30:00,24.47,24.51,24.4,24.47,54900.0,16.6823,16.7096,16.6346,16.6823,54900.0
2005-03-28 11:00:00,24.49,24.52,24.44,24.52,85050.0,16.6959,16.7164,16.6618,16.7164,85050.0
2005-03-28 11:30:00,24.53,24.58,24.49,24.49,36000.0,16.7232,16.7573,16.6959,16.6959,36000.0
2005-03-28 12:00:00,24.49,24.49,24.45,24.46,35850.0,16.6959,16.6959,16.6686,16.6755,35850.0
2005-03-28 12:30:00,24.47,24.47,24.39,24.4,17100.0,16.6823,16.6823,16.6277,16.6346,17100.0
2005-03-28 13:00:00,24.42,24.51,24.4,24.51,21300.0,16.6482,16.7096,16.6346,16.7096,21300.0
2005-03-28 13:30:00,24.5,24.51,24.45,24.45,15900.0,16.7027,16.7096,16.6686,16.6686,15900.0
2005-03-28 14:00:00,24.46,24.49,24.4,24.49,31800.0,16.6755,16.6959,16.6346,16.6959,31800.0
2005-03-28 14:30:00,24.49,24.51,24.45,24.47,33750.0,16.6959,16.7096,16.6686,16.6823,33750.0
2005-03-28 15:00:00,24.47,24.47,24.41,24.45,93000.0,16.6823,16.6823,16.6414,16.6686,93000.0
2005-03-28 15:30:00,24.45,24.47,24.44,24.46,103200.0,16.6686,16.6823,16.6618,16.6755,103200.0
2005-03-29 09:30:00,24.44,24.44,24.11,24.15,85650.0,16.6618,16.6618,16.4369,16.4641,85650.0
2005-03-29 10:00:00,24.17,24.35,24.01,24.35,86250.0,16.4778,16.6005,16.3687,16.6005,86250.0
2005-03-29 10:30:00,24.35,24.35,24.29,24.31,63900.0,16.6005,16.6005,16.5596,16.5732,63900.0
2005-03-29 11:00:00,24.31,24.32,24.2,24.24,37200.0,16.5732,16.58,16.4982,16.5255,37200.0
2005-03-29 11:30:00,24.23,24.27,24.23,24.26,43500.0,16.5187,16.5459,16.5187,16.5391,43500.0
2005-03-29 12:00:00,24.26,24.27,24.16,24.22,46500.0,16.5391,16.5459,16.4709,16.5118,46500.0
2005-03-29 12:30:00,24.23,24.25,24.14,24.15,32850.0,16.5187,16.5323,16.4573,16.4641,32850.0
2005-03-29 13:00:00,24.15,24.16,23.93,24.07,120300.0,16.4641,16.4709,16.3141,16.4096,120300.0
2005-03-29 13:30:00,24.07,24.15,24.07,24.14,41550.0,16.4096,16.4641,16.4096,16.4573,41550.0
2005-03-29 14:00:00,24.13,24.13,24.01,24.08,49200.0,16.4505,16.4505,16.3687,16.4164,49200.0
2005-03-29 14:30:00,24.08,24.09,24.03,24.07,52950.0,16.4164,16.4232,16.3823,16.4096,52950.0
2005-03-29 15:00:00,24.06,24.07,23.97,24.03,93300.0,16.4028,16.4096,16.3414,16.3823,93300.0
2005-03-29 15:30:00,24.03,24.1,23.99,24.0,100350.0,16.3823,16.43,16.355,16.3619,100350.0
2005-03-30 09:30:00,24.13,24.23,24.0,24.03,97200.0,16.4505,16.5187,16.3619,16.3823,97200.0
2005-03-30 10:00:00,24.05,24.1,23.99,24.02,30150.0,16.3959,16.43,16.355,16.3755,30150.0
2005-03-30 10:30:00,24.02,24.08,23.99,24.05,59700.0,16.3755,16.4164,16.355,16.3959,59700.0
2005-03-30 11:00:00,24.05,24.05,24.0,24.0,50550.0,16.3959,16.3959,16.3619,16.3619,50550.0
2005-03-30 11:30:00,24.01,24.09,24.0,24.06,57900.0,16.3687,16.4232,16.3619,16.4028,57900.0
2005-03-30 12:00:00,24.06,24.29,24.06,24.29,81150.0,16.4028,16.5596,16.4028,16.5596,81150.0
2005-03-30 12:30:00,24.29,24.37,24.29,24.35,41400.0,16.5596,16.6141,16.5596,16.6005,41400.0
2005-03-30 13:00:00,24.35,24.4,24.35,24.4,27900.0,16.6005,16.6346,16.6005,16.6346,27900.0
2005-03-30 13:30:00,24.4,24.47,24.39,24.47,40650.0,16.6346,16.6823,16.6277,16.6823,40650.0
2005-03-30 14:00:00,24.47,24.49,24.29,24.35,44100.0,16.6823,16.6959,16.5596,16.6005,44100.0
2005-03-30 14:30:00,24.35,24.37,24.29,24.36,39000.0,16.6005,16.6141,16.5596,16.6073,39000.0
2005-03-30 15:00:00,24.35,24.41,24.33,24.39,74550.0,16.6005,16.6414,16.5868,16.6277,74550.0
2005-03-30 15:30:00,24.39,24.47,24.37,24.47,66750.0,16.6277,16.6823,16.6141,16.6823,66750.0
2005-03-31 09:30:00,24.43,24.43,24.14,24.17,200100.0,16.655,16.655,16.4573,16.4778,200100.0
2005-03-31 10:00:00,24.17,24.17,23.93,24.0,102600.0,16.4778,16.4778,16.3141,16.3619,102600.0
2005-03-31 10:30:00,24.02,24.16,24.01,24.16,156750.0,16.3755,16.4709,16.3687,16.4709,156750.0
2005-03-31 11:00:00,24.16,24.17,24.1,24.13,91350.0,16.4709,16.4778,16.43,16.4505,91350.0
2005-03-31 11:30:00,24.15,24.17,24.09,24.17,54750.0,16.4641,16.4778,16.4232,16.4778,54750.0
2005-03-31 12:00:00,24.17,24.2,24.13,24.2,77400.0,16.4778,16.4982,16.4505,16.4982,77400.0
2005-03-31 12:30:00,24.2,24.21,24.15,24.19,60450.0,16.4982,16.505,16.4641,16.4914,60450.0
2005-03-31 13:00:00,24.19,24.19,24.09,24.11,42600.0,16.4914,16.4914,16.4232,16.4369,42600.0
2005-03-31 13:30:00,24.11,24.11,24.09,24.11,43350.0,16.4369,16.4369,16.4232,16.4369,43350.0
2005-03-31 14:00:00,24.11,24.19,24.07,24.11,90600.0,16.4369,16.4914,16.4096,16.4369,90600.0
2005-03-31 14:30:00,24.11,24.16,24.1,24.1,50100.0,16.4369,16.4709,16.43,16.43,50100.0
2005-03-31 15:00:00,24.11,24.12,24.07,24.08,59700.0,16.4369,16.4437,16.4096,16.4164,59700.0
2005-03-31 15:30:00,24.08,24.12,24.07,24.1,101850.0,16.4164,16.4437,16.4096,16.43,101850.0
2005-04-01 09:30:00,24.29,24.33,24.11,24.13,61800.0,16.5596,16.5868,16.4369,16.4505,61800.0
2005-04-01 10:00:00,24.13,24.27,24.01,24.03,58350.0,16.4505,16.5459,16.3687,16.3823,58350.0
2005-04-01 10:30:00,24.06,24.14,23.99,24.0,100500.0,16.4028,16.4573,16.355,16.3619,100500.0
2005-04-01 11:00:00,24.01,24.03,23.93,23.93,81750.0,16.3687,16.3823,16.3141,16.3141,81750.0
2005-04-01 11:30:00,23.93,23.93,23.73,23.86,142200.0,16.3141,16.3141,16.1778,16.2664,142200.0
2005-04-01 12:00:00,23.85,23.88,23.77,23.77,48000.0,16.2596,16.2801,16.2051,16.2051,48000.0
2005-04-01 12:30:00,23.76,23.8,23.71,23.73,93300.0,16.1982,16.2255,16.1642,16.1778,93300.0
2005-04-01 13:00:00,23.73,23.8,23.7,23.73,76650.0,16.1778,16.2255,16.1573,16.1778,76650.0
2005-04-01 13:30:00,23.73,23.74,23.67,23.69,57750.0,16.1778,16.1846,16.1369,16.1505,57750.0
2005-04-01 14:00:00,23.7,23.73,23.65,23.66,95700.0,16.1573,16.1778,16.1233,16.1301,95700.0
2005-04-01 14:30:00,23.65,23.73,23.65,23.71,95250.0,16.1233,16.1778,16.1233,16.1642,95250.0
2005-04-01 15:00:00,23.71,23.77,23.63,23.65,141900.0,16.1642,16.2051,16.1096,16.1233,141900.0
2005-04-01 15:30:00,23.64,23.69,23.64,23.67,177150.0,16.1164,16.1505,16.1164,16.1369,177150.0
2005-04-04 09:30:00,23.63,23.63,23.43,23.54,131400.0,16.1096,16.1096,15.9733,16.0483,131400.0
2005-04-04 10:00:00,23.53,23.56,23.39,23.44,76350.0,16.0414,16.0619,15.946,15.9801,76350.0
2005-04-04 10:30:00,23.45,23.49,23.41,23.44,71700.0,15.9869,16.0142,15.9596,15.9801,71700.0
2005-04-04 11:00:00,23.4,23.46,23.36,23.39,105750.0,15.9528,15.9937,15.9255,15.946,105750.0
2005-04-04 11:30:00,23.39,23.47,23.37,23.47,49800.0,15.946,16.0005,15.9324,16.0005,49800.0
2005-04-04 12:00:00,23.47,23.48,23.31,23.35,55800.0,16.0005,16.0074,15.8915,15.9187,55800.0
2005-04-04 12:30:00,23.35,23.42,23.33,23.37,36450.0,15.9187,15.9664,15.9051,15.9324,36450.0
2005-04-04 13:00:00,23.37,23.41,23.2,23.22,90450.0,15.9324,15.9596,15.8165,15.8301,90450.0
2005-04-04 13:30:00,23.19,23.47,23.19,23.47,99600.0,15.8096,16.0005,15.8096,16.0005,99600.0
2005-04-04 14:00:00,23.46,23.5,23.45,23.48,74400.0,15.9937,16.021,15.9869,16.0074,74400.0
2005-04-04 14:30:00,23.49,23.55,23.46,23.49,73200.0,16.0142,16.0551,15.9937,16.0142,73200.0
2005-04-04 15:00:00,23.49,23.52,23.47,23.47,65850.0,16.0142,16.0346,16.0005,16.0005,65850.0
2005-04-04 15:30:00,23.48,23.53,23.43,23.46,157350.0,16.0074,16.0414,15.9733,15.9937,157350.0
2005-04-05 09:30:00,23.53,23.69,23.5,23.61,108150.0,16.0414,16.1505,16.021,16.096,108150.0
2005-04-05 10:00:00,23.61,23.64,23.55,23.6,62700.0,16.096,16.1164,16.0551,16.0892,62700.0
2005-04-05 10:30:00,23.61,23.67,23.58,23.65,60000.0,16.096,16.1369,16.0755,16.1233,60000.0
2005-04-05 11:00:00,23.66,23.69,23.6,23.67,41100.0,16.1301,16.1505,16.0892,16.1369,41100.0
2005-04-05 11:30:00,23.67,23.75,23.63,23.67,27900.0,16.1369,16.1914,16.1096,16.1369,27900.0
2005-04-05 12:00:00,23.63,23.83,23.63,23.83,28650.0,16.1096,16.246,16.1096,16.246,28650.0
2005-04-05 12:30:00,23.83,23.85,23.81,23.81,11400.0,16.246,16.2596,16.2323,16.2323,11400.0
2005-04-05 13:00:00,23.81,23.89,23.79,23.82,44100.0,16.2323,16.2869,16.2187,16.2391,44100.0
2005-04-05 13:30:00,23.83,23.86,23.79,23.85,25050.0,16.246,16.2664,16.2187,16.2596,25050.0
2005-04-05 14:00:00,23.84,23.85,23.66,23.81,42450.0,16.2528,16.2596,16.1301,16.2323,42450.0
2005-04-05 14:30:00,23.81,23.85,23.77,23.79,49800.0,16.2323,16.2596,16.2051,16.2187,49800.0
2005-04-05 15:00:00,23.79,23.83,23.78,23.79,60150.0,16.2187,16.246,16.2119,16.2187,60150.0
2005-04-05 15:30:00,23.79,23.8,23.74,23.79,94500.0,16.2187,16.2255,16.1846,16.2187,94500.0
2005-04-06 09:30:00,24.3,24.44,24.07,24.23,257400.0,16.5664,16.6618,16.4096,16.5187,257400.0
2005-04-06 10:00:00,24.22,24.4,24.22,24.28,194700.0,16.5118,16.6346,16.5118,16.5527,194700.0
2005-04-06 10:30:00,24.29,24.35,24.24,24.29,89100.0,16.5596,16.6005,16.5255,16.5596,89100.0
2005-04-06 11:00:00,24.29,24.4,24.29,24.4,92850.0,16.5596,16.6346,16.5596,16.6346,92850.0
2005-04-06 11:30:00,24.4,24.47,24.39,24.45,76050.0,16.6346,16.6823,16.6277,16.6686,76050.0
2005-04-06 12:00:00,24.46,24.53,24.39,24.48,47550.0,16.6755,16.7232,16.6277,16.6891,47550.0
2005-04-06 12:30:00,24.48,24.52,24.41,24.48,52950.0,16.6891,16.7164,16.6414,16.6891,52950.0
2005-04-06 13:00:00,24.49,24.52,24.4,24.43,46200.0,16.6959,16.7164,16.6346,16.655,46200.0
2005-04-06 13:30:00,24.44,24.48,24.31,24.35,31800.0,16.6618,16.6891,16.5732,16.6005,31800.0
2005-04-06 14:00:00,24.37,24.46,24.37,24.43,26550.0,16.6141,16.6755,16.6141,16.655,26550.0
2005-04-06 14:30:00,24.44,24.44,24.38,24.39,55350.0,16.6618,16.6618,16.6209,16.6277,55350.0
2005-04-06 15:00:00,24.39,24.47,24.39,24.41,115800.0,16.6277,16.6823,16.6277,16.6414,115800.0
2005-04-06 15:30:00,24.43,24.44,24.33,24.37,184050.0,16.655,16.6618,16.5868,16.6141,184050.0
2005-04-07 09:30:00,24.37,24.37,24.09,24.32,58350.0,16.6141,16.6141,16.4232,16.58,58350.0
2005-04-07 10:00:00,24.31,24.35,24.25,24.25,35250.0,16.5732,16.6005,16.5323,16.5323,35250.0
2005-04-07 10:30:00,24.26,24.33,24.24,24.31,50400.0,16.5391,16.5868,16.5255,16.5732,50400.0
2005-04-07 11:00:00,24.29,24.32,24.21,24.23,38700.0,16.5596,16.58,16.505,16.5187,38700.0
2005-04-07 11:30:00,24.21,24.23,24.09,24.1,39750.0,16.505,16.5187,16.4232,16.43,39750.0
2005-04-07 12:00:00,24.1,24.14,24.04,24.07,37200.0,16.43,16.4573,16.3891,16.4096,37200.0
2005-04-07 12:30:00,24.06,24.17,24.05,24.09,36150.0,16.4028,16.4778,16.3959,16.4232,36150.0
2005-04-07 13:00:00,24.08,24.13,24.01,24.07,61350.0,16.4164,16.4505,16.3687,16.4096,61350.0
2005-04-07 13:30:00,24.11,24.13,24.05,24.09,69000.0,16.4369,16.4505,16.3959,16.4232,69000.0
2005-04-07 14:00:00,24.09,24.15,24.09,24.11,42300.0,16.4232,16.4641,16.4232,16.4369,42300.0
2005-04-07 14:30:00,24.13,24.27,24.13,24.27,50850.0,16.4505,16.5459,16.4505,16.5459,50850.0
2005-04-07 15:00:00,24.26,24.27,24.23,24.25,58200.0,16.5391,16.5459,16.5187,16.5323,58200.0
2005-04-07 15:30:00,24.24,24.3,24.2,24.28,62700.0,16.5255,16.5664,16.4982,16.5527,62700.0
2005-04-08 09:30:00,24.2,24.53,24.17,24.4,106200.0,16.4982,16.7232,16.4778,16.6346,106200.0
2005-04-08 10:00:00,24.38,24.4,24.27,24.28,30600.0,16.6209,16.6346,16.5459,16.5527,30600.0
2005-04-08 10:30:00,24.3,24.33,24.21,24.33,21150.0,16.5664,16.5868,16.505,16.5868,21150.0
2005-04-08 11:00:00,24.32,24.33,24.27,24.29,35100.0,16.58,16.5868,16.5459,16.5596,35100.0
2005-04-08 11:30:00,24.28,24.3,24.19,24.23,33300.0,16.5527,16.5664,16.4914,16.5187,33300.0
2005-04-08 12:00:00,24.24,24.29,24.21,24.27,26250.0,16.5255,16.5596,16.505,16.5459,26250.0
2005-04-08 12:30:00,24.29,24.29,24.27,24.27,22800.0,16.5596,16.5596,16.5459,16.5459,22800.0
2005-04-08 13:00:00,24.27,24.31,24.25,24.28,45750.0,16.5459,16.5732,16.5323,16.5527,45750.0
2005-04-08 13:30:00,24.27,24.33,24.27,24.33,21450.0,16.5459,16.5868,16.5459,16.5868,21450.0
2005-04-08 14:00:00,24.33,24.33,24.17,24.19,37350.0,16.5868,16.5868,16.4778,16.4914,37350.0
2005-04-08 14:30:00,24.19,24.27,24.19,24.27,30000.0,16.4914,16.5459,16.4914,16.5459,30000.0
2005-04-08 15:00:00,24.27,24.31,24.19,24.22,54900.0,16.5459,16.5732,16.4914,16.5118,54900.0
2005-04-08 15:30:00,24.21,24.25,24.17,24.24,102600.0,16.505,16.5323,16.4778,16.5255,102600.0
2005-04-11 09:30:00,24.2,24.36,24.07,24.23,42600.0,16.4982,16.6073,16.4096,16.5187,42600.0
2005-04-11 10:00:00,24.25,24.31,24.07,24.17,37200.0,16.5323,16.5732,16.4096,16.4778,37200.0
2005-04-11 10:30:00,24.17,24.19,24.07,24.19,43650.0,16.4778,16.4914,16.4096,16.4914,43650.0
2005-04-11 11:00:00,24.19,24.19,24.05,24.05,28650.0,16.4914,16.4914,16.3959,16.3959,28650.0
2005-04-11 11:30:00,24.05,24.08,24.05,24.07,16800.0,16.3959,16.4164,16.3959,16.4096,16800.0
2005-04-11 12:00:00,24.07,24.11,24.07,24.11,13800.0,16.4096,16.4369,16.4096,16.4369,13800.0
2005-04-11 12:30:00,24.11,24.17,24.1,24.15,15750.0,16.4369,16.4778,16.43,16.4641,15750.0
2005-04-11 13:00:00,24.15,24.15,24.11,24.11,63300.0,16.4641,16.4641,16.4369,16.4369,63300.0
2005-04-11 13:30:00,24.12,24.2,24.09,24.09,12900.0,16.4437,16.4982,16.4232,16.4232,12900.0
2005-04-11 14:00:00,24.09,24.15,24.05,24.11,62550.0,16.4232,16.4641,16.3959,16.4369,62550.0
2005-04-11 14:30:00,24.12,24.17,24.12,24.17,13650.0,16.4437,16.4778,16.4437,16.4778,13650.0
2005-04-11 15:00:00,24.18,24.21,24.11,24.19,50850.0,16.4846,16.505,16.4369,16.4914,50850.0
2005-04-11 15:30:00,24.21,24.21,24.13,24.13,30600.0,16.505,16.505,16.4505,16.4505,30600.0
2005-04-12 09:30:00,24.13,24.13,23.93,24.07,51300.0,16.4505,16.4505,16.3141,16.4096,51300.0
2005-04-12 10:00:00,24.06,24.07,23.93,24.04,66750.0,16.4028,16.4096,16.3141,16.3891,66750.0
2005-04-12 10:30:00,24.04,24.04,23.89,23.95,38400.0,16.3891,16.3891,16.2869,16.3278,38400.0
2005-04-12 11:00:00,23.95,24.01,23.93,23.94,19650.0,16.3278,16.3687,16.3141,16.321,19650.0
2005-04-12 11:30:00,23.94,24.0,23.94,23.97,14550.0,16.321,16.3619,16.321,16.3414,14550.0
2005-04-12 12:00:00,23.98,23.99,23.91,23.94,13950.0,16.3482,16.355,16.3005,16.321,13950.0
2005-04-12 12:30:00,23.93,23.95,23.9,23.9,10350.0,16.3141,16.3278,16.2937,16.2937,10350.0
2005-04-12 13:00:00,23.9,23.91,23.85,23.87,33600.0,16.2937,16.3005,16.2596,16.2732,33600.0
2005-04-12 13:30:00,23.87,23.93,23.87,23.88,38850.0,16.2732,16.3141,16.2732,16.2801,38850.0
2005-04-12 14:00:00,23.88,23.99,23.82,23.92,160050.0,16.2801,16.355,16.2391,16.3073,160050.0
2005-04-12 14:30:00,23.91,24.03,23.88,24.01,91350.0,16.3005,16.3823,16.2801,16.3687,91350.0
2005-04-12 15:00:00,24.0,24.03,23.93,24.01,127500.0,16.3619,16.3823,16.3141,16.3687,127500.0
2005-04-12 15:30:00,24.01,24.03,23.9,24.01,232800.0,16.3687,16.3823,16.2937,16.3687,232800.0
2005-04-13 09:30:00,24.1,24.35,24.07,24.35,43050.0,16.43,16.6005,16.4096,16.6005,43050.0
2005-04-13 10:00:00,24.35,24.61,24.32,24.5,94650.0,16.6005,16.7777,16.58,16.7027,94650.0
2005-04-13 10:30:00,24.49,24.6,24.37,24.39,73050.0,16.6959,16.7709,16.6141,16.6277,73050.0
2005-04-13 11:00:00,24.41,24.41,24.3,24.37,38250.0,16.6414,16.6414,16.5664,16.6141,38250.0
2005-04-13 11:30:00,24.37,24.37,24.27,24.3,28350.0,16.6141,16.6141,16.5459,16.5664,28350.0
2005-04-13 12:00:00,24.29,24.31,24.25,24.27,31950.0,16.5596,16.5732,16.5323,16.5459,31950.0
2005-04-13 12:30:00,24.26,24.26,24.2,24.21,30150.0,16.5391,16.5391,16.4982,16.505,30150.0
2005-04-13 13:00:00,24.21,24.21,24.07,24.07,39000.0,16.505,16.505,16.4096,16.4096,39000.0
2005-04-13 13:30:00,24.07,24.07,23.95,23.99,35100.0,16.4096,16.4096,16.3278,16.355,35100.0
2005-04-13 14:00:00,24.0,24.12,24.0,24.05,35700.0,16.3619,16.4437,16.3619,16.3959,35700.0
2005-04-13 14:30:00,24.04,24.14,24.02,24.09,42600.0,16.3891,16.4573,16.3755,16.4232,42600.0
2005-04-13 15:00:00,24.09,24.1,23.97,23.97,50400.0,16.4232,16.43,16.3414,16.3414,50400.0
2005-04-13 15:30:00,23.97,24.07,23.95,24.03,88650.0,16.3414,16.4096,16.3278,16.3823,88650.0
2005-04-14 09:30:00,24.09,24.45,24.09,24.43,274800.0,16.4232,16.6686,16.4232,16.655,274800.0
2005-04-14 10:00:00,24.43,24.47,24.27,24.42,95250.0,16.655,16.6823,16.5459,16.6482,95250.0
2005-04-14 10:30:00,24.44,24.54,24.31,24.51,61200.0,16.6618,16.73,16.5732,16.7096,61200.0
2005-04-14 11:00:00,24.48,24.55,24.4,24.41,30300.0,16.6891,16.7368,16.6346,16.6414,30300.0
2005-04-14 11:30:00,24.41,24.47,24.39,24.43,52350.0,16.6414,16.6823,16.6277,16.655,52350.0
2005-04-14 12:00:00,24.43,24.43,24.32,24.43,56700.0,16.655,16.655,16.58,16.655,56700.0
2005-04-14 12:30:00,24.43,24.47,24.37,24.39,44400.0,16.655,16.6823,16.6141,16.6277,44400.0
2005-04-14 13:00:00,24.39,24.41,24.31,24.32,46350.0,16.6277,16.6414,16.5732,16.58,46350.0
2005-04-14 13:30:00,24.33,24.41,24.32,24.37,47250.0,16.5868,16.6414,16.58,16.6141,47250.0
2005-04-14 14:00:00,24.37,24.43,24.33,24.42,48750.0,16.6141,16.655,16.5868,16.6482,48750.0
2005-04-14 14:30:00,24.43,24.43,24.32,24.36,59850.0,16.655,16.655,16.58,16.6073,59850.0
2005-04-14 15:00:00,24.35,24.38,24.28,24.36,53100.0,16.6005,16.6209,16.5527,16.6073,53100.0
2005-04-14 15:30:00,24.37,24.37,24.25,24.31,152550.0,16.6141,16.6141,16.5323,16.5732,152550.0
2005-04-15 09:30:00,24.27,24.4,24.0,24.1,68700.0,16.5459,16.6346,16.3619,16.43,68700.0
2005-04-15 10:00:00,24.08,24.33,24.07,24.33,74250.0,16.4164,16.5868,16.4096,16.5868,74250.0
2005-04-15 10:30:00,24.3,24.37,24.25,24.31,54750.0,16.5664,16.6141,16.5323,16.5732,54750.0
2005-04-15 11:00:00,24.31,24.31,24.2,24.26,49200.0,16.5732,16.5732,16.4982,16.5391,49200.0
2005-04-15 11:30:00,24.27,24.38,24.24,24.33,45450.0,16.5459,16.6209,16.5255,16.5868,45450.0
2005-04-15 12:00:00,24.33,24.35,24.26,24.32,43950.0,16.5868,16.6005,16.5391,16.58,43950.0
2005-04-15 12:30:00,24.32,24.35,24.17,24.17,48750.0,16.58,16.6005,16.4778,16.4778,48750.0
2005-04-15 13:00:00,24.21,24.29,24.21,24.27,62400.0,16.505,16.5596,16.505,16.5459,62400.0
2005-04-15 13:30:00,24.23,24.34,24.23,24.28,66450.0,16.5187,16.5937,16.5187,16.5527,66450.0
2005-04-15 14:00:00,24.29,24.39,24.27,24.27,40350.0,16.5596,16.6277,16.5459,16.5459,40350.0
2005-04-15 14:30:00,24.27,24.35,24.23,24.33,115050.0,16.5459,16.6005,16.5187,16.5868,115050.0
2005-04-15 15:00:00,24.33,24.34,24.25,24.27,94350.0,16.5868,16.5937,16.5323,16.5459,94350.0
2005-04-15 15:30:00,24.26,24.29,23.97,24.0,168900.0,16.5391,16.5596,16.3414,16.3619,168900.0
2005-04-18 09:30:00,23.97,24.09,23.87,24.02,54450.0,16.3414,16.4232,16.2732,16.3755,54450.0
2005-04-18 10:00:00,24.02,24.07,23.93,23.94,44850.0,16.3755,16.4096,16.3141,16.321,44850.0
2005-04-18 10:30:00,23.95,24.01,23.87,23.93,27300.0,16.3278,16.3687,16.2732,16.3141,27300.0
2005-04-18 11:00:00,23.95,23.99,23.81,23.81,21450.0,16.3278,16.355,16.2323,16.2323,21450.0
2005-04-18 11:30:00,23.81,23.85,23.74,23.85,22800.0,16.2323,16.2596,16.1846,16.2596,22800.0
2005-04-18 12:00:00,23.85,23.85,23.77,23.81,21150.0,16.2596,16.2596,16.2051,16.2323,21150.0
2005-04-18 12:30:00,23.81,23.99,23.81,23.99,36900.0,16.2323,16.355,16.2323,16.355,36900.0
2005-04-18 13:00:00,23.99,23.99,23.82,23.95,23700.0,16.355,16.355,16.2391,16.3278,23700.0
2005-04-18 13:30:00,23.95,23.97,23.91,23.95,12900.0,16.3278,16.3414,16.3005,16.3278,12900.0
2005-04-18 14:00:00,23.95,24.04,23.87,23.9,30300.0,16.3278,16.3891,16.2732,16.2937,30300.0
2005-04-18 14:30:00,23.91,23.98,23.87,23.98,23700.0,16.3005,16.3482,16.2732,16.3482,23700.0
2005-04-18 15:00:00,23.98,24.04,23.97,24.03,72750.0,16.3482,16.3891,16.3414,16.3823,72750.0
2005-04-18 15:30:00,24.03,24.05,23.97,23.97,60750.0,16.3823,16.3959,16.3414,16.3414,60750.0
2005-04-19 09:30:00,23.97,24.15,23.83,24.15,36150.0,16.3414,16.4641,16.246,16.4641,36150.0
2005-04-19 10:00:00,24.15,24.25,24.1,24.25,171150.0,16.4641,16.5323,16.43,16.5323,171150.0
2005-04-19 10:30:00,24.25,24.33,24.22,24.3,93750.0,16.5323,16.5868,16.5118,16.5664,93750.0
2005-04-19 11:00:00,24.31,24.34,24.24,24.33,44850.0,16.5732,16.5937,16.5255,16.5868,44850.0
2005-04-19 11:30:00,24.33,24.43,24.31,24.43,44550.0,16.5868,16.655,16.5732,16.655,44550.0
2005-04-19 12:00:00,24.43,24.45,24.39,24.39,34050.0,16.655,16.6686,16.6277,16.6277,34050.0
2005-04-19 12:30:00,24.39,24.57,24.37,24.5,61350.0,16.6277,16.7505,16.6141,16.7027,61350.0
2005-04-19 13:00:00,24.48,24.57,24.45,24.57,65400.0,16.6891,16.7505,16.6686,16.7505,65400.0
2005-04-19 13:30:00,24.57,24.65,24.55,24.63,99900.0,16.7505,16.805,16.7368,16.7914,99900.0
2005-04-19 14:00:00,24.63,24.63,24.61,24.63,80400.0,16.7914,16.7914,16.7777,16.7914,80400.0
2005-04-19 14:30:00,24.63,24.66,24.58,24.58,90150.0,16.7914,16.8118,16.7573,16.7573,90150.0
2005-04-19 15:00:00,24.57,24.61,24.55,24.61,119250.0,16.7505,16.7777,16.7368,16.7777,119250.0
2005-04-19 15:30:00,24.61,24.62,24.52,24.53,178200.0,16.7777,16.7845,16.7164,16.7232,178200.0
2005-04-20 09:30:00,24.48,24.48,24.1,24.27,72750.0,16.6891,16.6891,16.43,16.5459,72750.0
2005-04-20 10:00:00,24.27,24.42,24.2,24.36,75750.0,16.5459,16.6482,16.4982,16.6073,75750.0
2005-04-20 10:30:00,24.37,24.4,24.18,24.34,194250.0,16.6141,16.6346,16.4846,16.5937,194250.0
2005-04-20 11:00:00,24.34,24.41,24.3,24.39,86400.0,16.5937,16.6414,16.5664,16.6277,86400.0
2005-04-20 11:30:00,24.37,24.38,24.32,24.37,61050.0,16.6141,16.6209,16.58,16.6141,61050.0
2005-04-20 12:00:00,24.37,24.37,24.31,24.36,55950.0,16.6141,16.6141,16.5732,16.6073,55950.0
2005-04-20 12:30:00,24.36,24.42,24.2,24.2,145950.0,16.6073,16.6482,16.4982,16.4982,145950.0
2005-04-20 13:00:00,24.2,24.26,24.18,24.2,54450.0,16.4982,16.5391,16.4846,16.4982,54450.0
2005-04-20 13:30:00,24.19,24.23,24.17,24.22,47550.0,16.4914,16.5187,16.4778,16.5118,47550.0
2005-04-20 14:00:00,24.21,24.24,24.18,24.18,91950.0,16.505,16.5255,16.4846,16.4846,91950.0
2005-04-20 14:30:00,24.17,24.27,24.17,24.27,36750.0,16.4778,16.5459,16.4778,16.5459,36750.0
2005-04-20 15:00:00,24.27,24.27,24.17,24.17,92100.0,16.5459,16.5459,16.4778,16.4778,92100.0
2005-04-20 15:30:00,24.17,24.23,24.17,24.2,125400.0,16.4778,16.5187,16.4778,16.4982,125400.0
2005-04-21 09:30:00,24.32,24.56,24.31,24.56,60600.0,16.58,16.7436,16.5732,16.7436,60600.0
2005-04-21 10:00:00,24.55,24.55,24.23,24.27,75600.0,16.7368,16.7368,16.5187,16.5459,75600.0
2005-04-21 10:30:00,24.26,24.31,24.1,24.12,80100.0,16.5391,16.5732,16.43,16.4437,80100.0
2005-04-21 11:00:00,24.12,24.12,23.94,23.95,70050.0,16.4437,16.4437,16.321,16.3278,70050.0
2005-04-21 11:30:00,23.94,24.0,23.89,23.9,59550.0,16.321,16.3619,16.2869,16.2937,59550.0
2005-04-21 12:00:00,23.89,23.92,23.82,23.85,142350.0,16.2869,16.3073,16.2391,16.2596,142350.0
2005-04-21 12:30:00,23.85,23.87,23.75,23.77,42300.0,16.2596,16.2732,16.1914,16.2051,42300.0
2005-04-21 13:00:00,23.78,23.81,23.69,23.73,61350.0,16.2119,16.2323,16.1505,16.1778,61350.0
2005-04-21 13:30:00,23.73,23.73,23.64,23.65,90000.0,16.1778,16.1778,16.1164,16.1233,90000.0
2005-04-21 14:00:00,23.65,23.88,23.63,23.85,149850.0,16.1233,16.2801,16.1096,16.2596,149850.0
2005-04-21 14:30:00,23.85,23.95,23.83,23.9,70950.0,16.2596,16.3278,16.246,16.2937,70950.0
2005-04-21 15:00:00,23.91,23.99,23.9,23.99,98250.0,16.3005,16.355,16.2937,16.355,98250.0
2005-04-21 15:30:00,23.99,24.1,23.94,24.06,150900.0,16.355,16.43,16.321,16.4028,150900.0
2005-04-22 09:30:00,24.09,24.15,23.97,23.97,59100.0,16.4232,16.4641,16.3414,16.3414,59100.0
2005-04-22 10:00:00,23.97,24.08,23.89,24.04,36900.0,16.3414,16.4164,16.2869,16.3891,36900.0
2005-04-22 10:30:00,24.05,24.13,24.02,24.03,17250.0,16.3959,16.4505,16.3755,16.3823,17250.0
2005-04-22 11:00:00,24.03,24.04,24.0,24.03,39000.0,16.3823,16.3891,16.3619,16.3823,39000.0
2005-04-22 11:30:00,24.03,24.03,23.91,23.91,30600.0,16.3823,16.3823,16.3005,16.3005,30600.0
2005-04-22 12:00:00,23.91,23.94,23.85,23.92,41700.0,16.3005,16.321,16.2596,16.3073,41700.0
2005-04-22 12:30:00,23.92,24.03,23.91,24.02,22500.0,16.3073,16.3823,16.3005,16.3755,22500.0
2005-04-22 13:00:00,24.01,24.05,23.99,24.01,25050.0,16.3687,16.3959,16.355,16.3687,25050.0
2005-04-22 13:30:00,24.01,24.05,23.97,24.01,45300.0,16.3687,16.3959,16.3414,16.3687,45300.0
2005-04-22 14:00:00,24.0,24.0,23.89,23.95,38850.0,16.3619,16.3619,16.2869,16.3278,38850.0
2005-04-22 14:30:00,23.96,23.96,23.81,23.84,35250.0,16.3346,16.3346,16.2323,16.2528,35250.0
2005-04-22 15:00:00,23.83,23.84,23.7,23.7,45300.0,16.246,16.2528,16.1573,16.1573,45300.0
2005-04-22 15:30:00,23.68,23.69,23.55,23.56,495450.0,16.1437,16.1505,16.0551,16.0619,495450.0
2005-04-25 09:30:00,23.59,23.64,23.35,23.35,109500.0,16.0823,16.1164,15.9187,15.9187,109500.0
2005-04-25 10:00:00,23.35,23.43,23.33,23.39,179400.0,15.9187,15.9733,15.9051,15.946,179400.0
2005-04-25 10:30:00,23.39,23.48,23.38,23.48,179100.0,15.946,16.0074,15.9392,16.0074,179100.0
2005-04-25 11:00:00,23.48,23.62,23.48,23.62,130500.0,16.0074,16.1028,16.0074,16.1028,130500.0
2005-04-25 11:30:00,23.62,23.73,23.62,23.73,54000.0,16.1028,16.1778,16.1028,16.1778,54000.0
2005-04-25 12:00:00,23.73,23.78,23.71,23.74,45900.0,16.1778,16.2119,16.1642,16.1846,45900.0
2005-04-25 12:30:00,23.75,23.8,23.73,23.79,131850.0,16.1914,16.2255,16.1778,16.2187,131850.0
2005-04-25 13:00:00,23.79,23.84,23.78,23.82,31500.0,16.2187,16.2528,16.2119,16.2391,31500.0
2005-04-25 13:30:00,23.82,23.83,23.67,23.67,58800.0,16.2391,16.246,16.1369,16.1369,58800.0
2005-04-25 14:00:00,23.67,23.71,23.62,23.66,65250.0,16.1369,16.1642,16.1028,16.1301,65250.0
2005-04-25 14:30:00,23.66,23.67,23.53,23.57,119550.0,16.1301,16.1369,16.0414,16.0687,119550.0
2005-04-25 15:00:00,23.5,23.57,23.33,23.53,194850.0,16.021,16.0687,15.9051,16.0414,194850.0
2005-04-25 15:30:00,23.55,23.68,23.55,23.66,267000.0,16.0551,16.1437,16.0551,16.1301,267000.0
2005-04-26 09:30:00,24.03,24.03,23.47,23.49,196650.0,16.3823,16.3823,16.0005,16.0142,196650.0
2005-04-26 10:00:00,23.49,23.77,23.37,23.7,185850.0,16.0142,16.2051,15.9324,16.1573,185850.0
2005-04-26 10:30:00,23.7,23.73,23.59,23.67,70050.0,16.1573,16.1778,16.0823,16.1369,70050.0
2005-04-26 11:00:00,23.67,23.67,23.62,23.66,42750.0,16.1369,16.1369,16.1028,16.1301,42750.0
2005-04-26 11:30:00,23.67,23.73,23.61,23.69,60900.0,16.1369,16.1778,16.096,16.1505,60900.0
2005-04-26 12:00:00,23.68,23.7,23.63,23.69,44700.0,16.1437,16.1573,16.1096,16.1505,44700.0
2005-04-26 12:30:00,23.69,23.7,23.46,23.47,76500.0,16.1505,16.1573,15.9937,16.0005,76500.0
2005-04-26 13:00:00,23.46,23.5,23.35,23.4,114750.0,15.9937,16.021,15.9187,15.9528,114750.0
2005-04-26 13:30:00,23.4,23.57,23.31,23.56,165150.0,15.9528,16.0687,15.8915,16.0619,165150.0
2005-04-26 14:00:00,23.56,23.56,23.45,23.53,89700.0,16.0619,16.0619,15.9869,16.0414,89700.0
2005-04-26 14:30:00,23.55,23.57,23.47,23.48,92400.0,16.0551,16.0687,16.0005,16.0074,92400.0
2005-04-26 15:00:00,23.47,23.63,23.47,23.61,118650.0,16.0005,16.1096,16.0005,16.096,118650.0
2005-04-26 15:30:00,23.61,23.62,23.35,23.51,205800.0,16.096,16.1028,15.9187,16.0278,205800.0
2005-04-27 09:30:00,23.3,23.4,23.07,23.07,129300.0,15.8846,15.9528,15.7278,15.7278,129300.0
2005-04-27 10:00:00,23.07,23.08,22.82,23.05,185850.0,15.7278,15.7347,15.5574,15.7142,185850.0
2005-04-27 10:30:00,23.05,23.1,22.99,23.0,123600.0,15.7142,15.7483,15.6733,15.6801,123600.0
2005-04-27 11:00:00,23.0,23.1,22.97,23.07,87300.0,15.6801,15.7483,15.6597,15.7278,87300.0
2005-04-27 11:30:00,23.07,23.07,22.98,23.05,136350.0,15.7278,15.7278,15.6665,15.7142,136350.0
2005-04-27 12:00:00,23.06,23.15,23.03,23.06,97950.0,15.721,15.7824,15.7006,15.721,97950.0
2005-04-27 12:30:00,23.05,23.07,22.99,23.01,55800.0,15.7142,15.7278,15.6733,15.6869,55800.0
2005-04-27 13:00:00,23.02,23.09,23.0,23.08,79800.0,15.6938,15.7415,15.6801,15.7347,79800.0
2005-04-27 13:30:00,23.07,23.09,23.0,23.05,107550.0,15.7278,15.7415,15.6801,15.7142,107550.0
2005-04-27 14:00:00,23.05,23.05,22.83,22.93,212850.0,15.7142,15.7142,15.5642,15.6324,212850.0
2005-04-27 14:30:00,22.93,22.95,22.77,22.89,119100.0,15.6324,15.646,15.5233,15.6051,119100.0
2005-04-27 15:00:00,22.89,22.96,22.88,22.94,93750.0,15.6051,15.6528,15.5983,15.6392,93750.0
2005-04-27 15:30:00,22.93,22.98,22.87,22.96,251850.0,15.6324,15.6665,15.5915,15.6528,251850.0
2005-04-28 09:30:00,22.97,22.97,22.69,22.73,198900.0,15.6597,15.6597,15.4688,15.496,198900.0
2005-04-28 10:00:00,22.73,22.76,22.67,22.73,418200.0,15.496,15.5165,15.4551,15.496,418200.0
2005-04-28 10:30:00,22.73,22.77,22.69,22.71,199050.0,15.496,15.5233,15.4688,15.4824,199050.0
2005-04-28 11:00:00,22.72,22.73,22.63,22.63,71100.0,15.4892,15.496,15.4279,15.4279,71100.0
2005-04-28 11:30:00,22.63,22.64,22.56,22.6,61350.0,15.4279,15.4347,15.3801,15.4074,61350.0
2005-04-28 12:00:00,22.59,22.69,22.57,22.67,77850.0,15.4006,15.4688,15.387,15.4551,77850.0
2005-04-28 12:30:00,22.67,22.73,22.62,22.67,67650.0,15.4551,15.496,15.4211,15.4551,67650.0
2005-04-28 13:00:00,22.67,22.67,22.5,22.56,87150.0,15.4551,15.4551,15.3392,15.3801,87150.0
2005-04-28 13:30:00,22.55,22.59,22.47,22.5,132150.0,15.3733,15.4006,15.3188,15.3392,132150.0
2005-04-28 14:00:00,22.5,22.6,22.23,22.31,116550.0,15.3392,15.4074,15.1552,15.2097,116550.0
2005-04-28 14:30:00,22.29,22.36,22.17,22.24,190350.0,15.1961,15.2438,15.1143,15.162,190350.0
2005-04-28 15:00:00,22.23,22.31,22.13,22.23,402300.0,15.1552,15.2097,15.087,15.1552,402300.0
2005-04-28 15:30:00,22.24,22.47,22.24,22.33,300300.0,15.162,15.3188,15.162,15.2233,300300.0
2005-04-29 09:30:00,22.43,22.6,22.43,22.49,114450.0,15.2915,15.4074,15.2915,15.3324,114450.0
2005-04-29 10:00:00,22.48,22.6,22.47,22.51,95100.0,15.3256,15.4074,15.3188,15.3461,95100.0
2005-04-29 10:30:00,22.52,22.52,22.31,22.41,91650.0,15.3529,15.3529,15.2097,15.2779,91650.0
2005-04-29 11:00:00,22.41,22.5,22.4,22.5,81150.0,15.2779,15.3392,15.2711,15.3392,81150.0
2005-04-29 11:30:00,22.49,22.49,22.41,22.43,187350.0,15.3324,15.3324,15.2779,15.2915,187350.0
2005-04-29 12:00:00,22.44,22.46,22.43,22.43,56400.0,15.2983,15.312,15.2915,15.2915,56400.0
2005-04-29 12:30:00,22.43,22.47,22.43,22.43,215550.0,15.2915,15.3188,15.2915,15.2915,215550.0
2005-04-29 13:00:00,22.43,22.49,22.43,22.45,133350.0,15.2915,15.3324,15.2915,15.3052,133350.0
2005-04-29 13:30:00,22.45,22.47,22.41,22.46,179100.0,15.3052,15.3188,15.2779,15.312,179100.0
2005-04-29 14:00:00,22.47,22.51,22.44,22.51,77250.0,15.3188,15.3461,15.2983,15.3461,77250.0
2005-04-29 14:30:00,22.51,22.55,22.49,22.49,92400.0,15.3461,15.3733,15.3324,15.3324,92400.0
2005-04-29 15:00:00,22.5,22.53,22.42,22.5,74100.0,15.3392,15.3597,15.2847,15.3392,74100.0
2005-04-29 15:30:00,22.5,22.55,22.43,22.49,125550.0,15.3392,15.3733,15.2915,15.3324,125550.0
2005-05-02 09:30:00,22.51,22.76,22.51,22.75,92550.0,15.3461,15.5165,15.3461,15.5097,92550.0
2005-05-02 10:00:00,22.75,22.82,22.71,22.81,93900.0,15.5097,15.5574,15.4824,15.5506,93900.0
2005-05-02 10:30:00,22.81,22.83,22.77,22.77,66750.0,15.5506,15.5642,15.5233,15.5233,66750.0
2005-05-02 11:00:00,22.77,22.77,22.71,22.71,40950.0,15.5233,15.5233,15.4824,15.4824,40950.0
2005-05-02 11:30:00,22.71,22.73,22.67,22.73,34800.0,15.4824,15.496,15.4551,15.496,34800.0
2005-05-02 12:00:00,22.73,22.79,22.69,22.76,39300.0,15.496,15.537,15.4688,15.5165,39300.0
2005-05-02 12:30:00,22.76,22.82,22.75,22.81,23100.0,15.5165,15.5574,15.5097,15.5506,23100.0
2005-05-02 13:00:00,22.81,22.81,22.73,22.74,55950.0,15.5506,15.5506,15.496,15.5029,55950.0
2005-05-02 13:30:00,22.73,22.76,22.73,22.73,44400.0,15.496,15.5165,15.496,15.496,44400.0
2005-05-02 14:00:00,22.73,22.75,22.69,22.74,86550.0,15.496,15.5097,15.4688,15.5029,86550.0
2005-05-02 14:30:00,22.75,22.78,22.73,22.75,63300.0,15.5097,15.5301,15.496,15.5097,63300.0
2005-05-02 15:00:00,22.75,22.77,22.73,22.74,82500.0,15.5097,15.5233,15.496,15.5029,82500.0
2005-05-02 15:30:00,22.74,22.77,22.73,22.74,117300.0,15.5029,15.5233,15.496,15.5029,117300.0
2005-05-03 09:30:00,22.7,22.9,22.67,22.71,72450.0,15.4756,15.6119,15.4551,15.4824,72450.0
2005-05-03 10:00:00,22.73,22.81,22.67,22.71,51750.0,15.496,15.5506,15.4551,15.4824,51750.0
2005-05-03 10:30:00,22.72,22.77,22.71,22.77,25800.0,15.4892,15.5233,15.4824,15.5233,25800.0
2005-05-03 11:00:00,22.76,22.77,22.74,22.77,22950.0,15.5165,15.5233,15.5029,15.5233,22950.0
2005-05-03 11:30:00,22.77,22.86,22.77,22.85,24450.0,15.5233,15.5847,15.5233,15.5779,24450.0
2005-05-03 12:00:00,22.85,22.91,22.85,22.91,46650.0,15.5779,15.6188,15.5779,15.6188,46650.0
2005-05-03 12:30:00,22.91,22.92,22.88,22.91,24600.0,15.6188,15.6256,15.5983,15.6188,24600.0
2005-05-03 13:00:00,22.92,22.94,22.87,22.94,30300.0,15.6256,15.6392,15.5915,15.6392,30300.0
2005-05-03 13:30:00,22.94,22.99,22.92,22.95,50100.0,15.6392,15.6733,15.6256,15.646,50100.0
2005-05-03 14:00:00,22.96,23.02,22.85,22.91,87900.0,15.6528,15.6938,15.5779,15.6188,87900.0
2005-05-03 14:30:00,22.9,23.03,22.87,22.89,94500.0,15.6119,15.7006,15.5915,15.6051,94500.0
2005-05-03 15:00:00,22.89,22.95,22.79,22.85,154200.0,15.6051,15.646,15.537,15.5779,154200.0
2005-05-03 15:30:00,22.84,22.85,22.73,22.81,191100.0,15.571,15.5779,15.496,15.5506,191100.0
2005-05-04 09:30:00,22.93,23.09,22.93,23.09,68250.0,15.6324,15.7415,15.6324,15.7415,68250.0
2005-05-04 10:00:00,23.09,23.1,22.95,22.97,148800.0,15.7415,15.7483,15.646,15.6597,148800.0
2005-05-04 10:30:00,22.98,23.03,22.96,23.0,57150.0,15.6665,15.7006,15.6528,15.6801,57150.0
2005-05-04 11:00:00,22.99,23.07,22.95,23.07,69300.0,15.6733,15.7278,15.646,15.7278,69300.0
2005-05-04 11:30:00,23.07,23.09,23.03,23.05,27900.0,15.7278,15.7415,15.7006,15.7142,27900.0
2005-05-04 12:00:00,23.05,23.07,22.99,22.99,36600.0,15.7142,15.7278,15.6733,15.6733,36600.0
2005-05-04 12:30:00,23.0,23.1,22.99,23.07,27450.0,15.6801,15.7483,15.6733,15.7278,27450.0
2005-05-04 13:00:00,23.07,23.1,23.07,23.09,27450.0,15.7278,15.7483,15.7278,15.7415,27450.0
2005-05-04 13:30:00,23.1,23.25,23.09,23.23,36600.0,15.7483,15.8506,15.7415,15.8369,36600.0
2005-05-04 14:00:00,23.21,23.23,23.14,23.17,49950.0,15.8233,15.8369,15.7756,15.796,49950.0
2005-05-04 14:30:00,23.17,23.23,23.15,23.23,52050.0,15.796,15.8369,15.7824,15.8369,52050.0
2005-05-04 15:00:00,23.22,23.28,23.19,23.2,65250.0,15.8301,15.871,15.8096,15.8165,65250.0
2005-05-04 15:30:00,23.19,23.2,23.09,23.11,117750.0,15.8096,15.8165,15.7415,15.7551,117750.0
2005-05-05 09:30:00,23.0,23.13,22.9,23.02,27900.0,15.6801,15.7687,15.6119,15.6938,27900.0
2005-05-05 10:00:00,23.02,23.1,23.01,23.04,51750.0,15.6938,15.7483,15.6869,15.7074,51750.0
2005-05-05 10:30:00,23.05,23.1,23.04,23.06,33600.0,15.7142,15.7483,15.7074,15.721,33600.0
2005-05-05 11:00:00,23.06,23.08,23.03,23.03,46500.0,15.721,15.7347,15.7006,15.7006,46500.0
2005-05-05 11:30:00,23.03,23.15,23.03,23.14,79800.0,15.7006,15.7824,15.7006,15.7756,79800.0
2005-05-05 12:00:00,23.14,23.17,23.13,23.15,23250.0,15.7756,15.796,15.7687,15.7824,23250.0
2005-05-05 12:30:00,23.15,23.15,23.07,23.08,67650.0,15.7824,15.7824,15.7278,15.7347,67650.0
2005-05-05 13:00:00,23.07,23.09,22.97,23.06,74100.0,15.7278,15.7415,15.6597,15.721,74100.0
2005-05-05 13:30:00,23.06,23.11,23.03,23.04,82950.0,15.721,15.7551,15.7006,15.7074,82950.0
2005-05-05 14:00:00,23.03,23.13,23.03,23.11,23100.0,15.7006,15.7687,15.7006,15.7551,23100.0
2005-05-05 14:30:00,23.09,23.11,23.03,23.03,19650.0,15.7415,15.7551,15.7006,15.7006,19650.0
2005-05-05 15:00:00,23.03,23.11,22.97,22.97,36600.0,15.7006,15.7551,15.6597,15.6597,36600.0
2005-05-05 15:30:00,22.97,23.09,22.97,23.02,56400.0,15.6597,15.7415,15.6597,15.6938,56400.0
2005-05-06 09:30:00,23.04,23.15,23.01,23.1,75000.0,15.7074,15.7824,15.6869,15.7483,75000.0
2005-05-06 10:00:00,23.11,23.12,23.0,23.0,61950.0,15.7551,15.7619,15.6801,15.6801,61950.0
2005-05-06 10:30:00,23.0,23.05,22.95,23.01,12900.0,15.6801,15.7142,15.646,15.6869,12900.0
2005-05-06 11:00:00,23.01,23.01,22.93,22.97,14100.0,15.6869,15.6869,15.6324,15.6597,14100.0
2005-05-06 11:30:00,22.94,22.97,22.89,22.89,19950.0,15.6392,15.6597,15.6051,15.6051,19950.0
2005-05-06 12:00:00,22.89,22.91,22.83,22.84,64500.0,15.6051,15.6188,15.5642,15.571,64500.0
2005-05-06 12:30:00,22.83,22.87,22.83,22.85,32250.0,15.5642,15.5915,15.5642,15.5779,32250.0
2005-05-06 13:00:00,22.85,22.89,22.8,22.88,43500.0,15.5779,15.6051,15.5438,15.5983,43500.0
2005-05-06 13:30:00,22.88,22.93,22.87,22.88,50700.0,15.5983,15.6324,15.5915,15.5983,50700.0
2005-05-06 14:00:00,22.88,22.95,22.88,22.91,55200.0,15.5983,15.646,15.5983,15.6188,55200.0
2005-05-06 14:30:00,22.92,22.98,22.92,22.97,78000.0,15.6256,15.6665,15.6256,15.6597,78000.0
2005-05-06 15:00:00,22.96,22.97,22.88,22.89,55200.0,15.6528,15.6597,15.5983,15.6051,55200.0
2005-05-06 15:30:00,22.88,22.91,22.88,22.91,78450.0,15.5983,15.6188,15.5983,15.6188,78450.0
2005-05-09 09:30:00,22.83,22.99,22.8,22.93,34050.0,15.5642,15.6733,15.5438,15.6324,34050.0
2005-05-09 10:00:00,22.94,22.99,22.87,22.87,143850.0,15.6392,15.6733,15.5915,15.5915,143850.0
2005-05-09 10:30:00,22.87,22.91,22.84,22.85,147450.0,15.5915,15.6188,15.571,15.5779,147450.0
2005-05-09 11:00:00,22.85,22.89,22.85,22.87,44850.0,15.5779,15.6051,15.5779,15.5915,44850.0
2005-05-09 11:30:00,22.87,22.92,22.87,22.88,48300.0,15.5915,15.6256,15.5915,15.5983,48300.0
2005-05-09 12:00:00,22.88,22.93,22.87,22.93,27450.0,15.5983,15.6324,15.5915,15.6324,27450.0
2005-05-09 12:30:00,22.93,22.93,22.89,22.93,24600.0,15.6324,15.6324,15.6051,15.6324,24600.0
2005-05-09 13:00:00,22.93,22.95,22.88,22.94,57150.0,15.6324,15.646,15.5983,15.6392,57150.0
2005-05-09 13:30:00,22.94,23.1,22.94,23.07,117150.0,15.6392,15.7483,15.6392,15.7278,117150.0
2005-05-09 14:00:00,23.07,23.1,23.04,23.08,66450.0,15.7278,15.7483,15.7074,15.7347,66450.0
2005-05-09 14:30:00,23.08,23.47,23.08,23.36,220650.0,15.7347,16.0005,15.7347,15.9255,220650.0
2005-05-09 15:00:00,23.36,23.36,23.23,23.24,103500.0,15.9255,15.9255,15.8369,15.8437,103500.0
2005-05-09 15:30:00,23.24,23.35,23.22,23.31,169950.0,15.8437,15.9187,15.8301,15.8915,169950.0
2005-05-10 09:30:00,23.77,23.93,23.6,23.93,295650.0,16.2051,16.3141,16.0892,16.3141,295650.0
2005-05-10 10:00:00,23.93,23.93,23.68,23.69,275250.0,16.3141,16.3141,16.1437,16.1505,275250.0
2005-05-10 10:30:00,23.69,23.82,23.67,23.73,139050.0,16.1505,16.2391,16.1369,16.1778,139050.0
2005-05-10 11:00:00,23.73,23.83,23.73,23.81,56850.0,16.1778,16.246,16.1778,16.2323,56850.0
2005-05-10 11:30:00,23.81,23.83,23.76,23.76,75150.0,16.2323,16.246,16.1982,16.1982,75150.0
2005-05-10 12:00:00,23.75,23.77,23.71,23.76,70650.0,16.1914,16.2051,16.1642,16.1982,70650.0
2005-05-10 12:30:00,23.76,23.81,23.75,23.8,54600.0,16.1982,16.2323,16.1914,16.2255,54600.0
2005-05-10 13:00:00,23.81,23.81,23.75,23.77,72150.0,16.2323,16.2323,16.1914,16.2051,72150.0
2005-05-10 13:30:00,23.76,23.77,23.71,23.75,52500.0,16.1982,16.2051,16.1642,16.1914,52500.0
2005-05-10 14:00:00,23.75,23.77,23.69,23.7,73500.0,16.1914,16.2051,16.1505,16.1573,73500.0
2005-05-10 14:30:00,23.71,23.74,23.63,23.74,109200.0,16.1642,16.1846,16.1096,16.1846,109200.0
2005-05-10 15:00:00,23.74,23.76,23.71,23.76,84000.0,16.1846,16.1982,16.1642,16.1982,84000.0
2005-05-10 15:30:00,23.75,23.77,23.67,23.77,277650.0,16.1914,16.2051,16.1369,16.2051,277650.0
2005-05-11 09:30:00,23.9,23.9,23.79,23.81,118800.0,16.2937,16.2937,16.2187,16.2323,118800.0
2005-05-11 10:00:00,23.8,23.83,23.71,23.71,145650.0,16.2255,16.246,16.1642,16.1642,145650.0
2005-05-11 10:30:00,23.71,23.8,23.7,23.71,76650.0,16.1642,16.2255,16.1573,16.1642,76650.0
2005-05-11 11:00:00,23.71,23.74,23.67,23.7,50400.0,16.1642,16.1846,16.1369,16.1573,50400.0
2005-05-11 11:30:00,23.7,23.7,23.67,23.67,53100.0,16.1573,16.1573,16.1369,16.1369,53100.0
2005-05-11 12:00:00,23.67,23.73,23.58,23.65,42150.0,16.1369,16.1778,16.0755,16.1233,42150.0
2005-05-11 12:30:00,23.64,23.64,23.6,23.62,20850.0,16.1164,16.1164,16.0892,16.1028,20850.0
2005-05-11 13:00:00,23.61,23.67,23.6,23.64,76350.0,16.096,16.1369,16.0892,16.1164,76350.0
2005-05-11 13:30:00,23.64,23.69,23.61,23.61,44100.0,16.1164,16.1505,16.096,16.096,44100.0
2005-05-11 14:00:00,23.61,23.73,23.58,23.7,105450.0,16.096,16.1778,16.0755,16.1573,105450.0
2005-05-11 14:30:00,23.69,23.7,23.64,23.64,106650.0,16.1505,16.1573,16.1164,16.1164,106650.0
2005-05-11 15:00:00,23.64,23.7,23.59,23.63,177750.0,16.1164,16.1573,16.0823,16.1096,177750.0
2005-05-11 15:30:00,23.63,23.63,23.56,23.59,147450.0,16.1096,16.1096,16.0619,16.0823,147450.0
2005-05-12 09:30:00,23.67,23.87,23.5,23.59,81900.0,16.1369,16.2732,16.021,16.0823,81900.0
2005-05-12 10:00:00,23.65,23.77,23.61,23.71,49350.0,16.1233,16.2051,16.096,16.1642,49350.0
2005-05-12 10:30:00,23.71,23.75,23.63,23.64,54150.0,16.1642,16.1914,16.1096,16.1164,54150.0
2005-05-12 11:00:00,23.64,23.71,23.63,23.66,59100.0,16.1164,16.1642,16.1096,16.1301,59100.0
2005-05-12 11:30:00,23.66,23.67,23.63,23.66,121350.0,16.1301,16.1369,16.1096,16.1301,121350.0
2005-05-12 12:00:00,23.67,23.68,23.63,23.63,65850.0,16.1369,16.1437,16.1096,16.1096,65850.0
2005-05-12 12:30:00,23.64,23.67,23.55,23.63,35250.0,16.1164,16.1369,16.0551,16.1096,35250.0
2005-05-12 13:00:00,23.63,23.67,23.62,23.64,26100.0,16.1096,16.1369,16.1028,16.1164,26100.0
2005-05-12 13:30:00,23.64,23.65,23.57,23.61,61350.0,16.1164,16.1233,16.0687,16.096,61350.0
2005-05-12 14:00:00,23.61,23.63,23.56,23.58,42000.0,16.096,16.1096,16.0619,16.0755,42000.0
2005-05-12 14:30:00,23.59,23.59,23.48,23.51,61200.0,16.0823,16.0823,16.0074,16.0278,61200.0
2005-05-12 15:00:00,23.51,23.52,23.39,23.41,115650.0,16.0278,16.0346,15.946,15.9596,115650.0
2005-05-12 15:30:00,23.4,23.45,23.32,23.44,228000.0,15.9528,15.9869,15.8983,15.9801,228000.0
2005-05-13 09:30:00,23.57,23.7,23.38,23.39,72450.0,16.0687,16.1573,15.9392,15.946,72450.0
2005-05-13 10:00:00,23.39,23.51,23.35,23.37,71550.0,15.946,16.0278,15.9187,15.9324,71550.0
2005-05-13 10:30:00,23.37,23.46,23.37,23.4,66300.0,15.9324,15.9937,15.9324,15.9528,66300.0
2005-05-13 11:00:00,23.4,23.43,23.35,23.41,22950.0,15.9528,15.9733,15.9187,15.9596,22950.0
2005-05-13 11:30:00,23.41,23.43,23.39,23.4,33900.0,15.9596,15.9733,15.946,15.9528,33900.0
2005-05-13 12:00:00,23.41,23.47,23.4,23.46,42000.0,15.9596,16.0005,15.9528,15.9937,42000.0
2005-05-13 12:30:00,23.45,23.45,23.39,23.42,27900.0,15.9869,15.9869,15.946,15.9664,27900.0
2005-05-13 13:00:00,23.43,23.47,23.43,23.45,12900.0,15.9733,16.0005,15.9733,15.9869,12900.0
2005-05-13 13:30:00,23.46,23.47,23.4,23.44,34050.0,15.9937,16.0005,15.9528,15.9801,34050.0
2005-05-13 14:00:00,23.43,23.43,23.36,23.39,44850.0,15.9733,15.9733,15.9255,15.946,44850.0
2005-05-13 14:30:00,23.39,23.39,23.27,23.34,57150.0,15.946,15.946,15.8642,15.9119,57150.0
2005-05-13 15:00:00,23.35,23.45,23.31,23.43,47400.0,15.9187,15.9869,15.8915,15.9733,47400.0
2005-05-13 15:30:00,23.43,23.43,23.39,23.41,49650.0,15.9733,15.9733,15.946,15.9596,49650.0
2005-05-16 09:30:00,23.37,23.45,23.19,23.36,40050.0,15.9324,15.9869,15.8096,15.9255,40050.0
2005-05-16 10:00:00,23.33,23.5,23.31,23.43,45600.0,15.9051,16.021,15.8915,15.9733,45600.0
2005-05-16 10:30:00,23.45,23.5,23.4,23.49,36900.0,15.9869,16.021,15.9528,16.0142,36900.0
2005-05-16 11:00:00,23.49,23.49,23.38,23.38,92400.0,16.0142,16.0142,15.9392,15.9392,92400.0
2005-05-16 11:30:00,23.37,23.4,23.33,23.33,27600.0,15.9324,15.9528,15.9051,15.9051,27600.0
2005-05-16 12:00:00,23.33,23.4,23.3,23.38,49650.0,15.9051,15.9528,15.8846,15.9392,49650.0
2005-05-16 12:30:00,23.37,23.48,23.33,23.4,101250.0,15.9324,16.0074,15.9051,15.9528,101250.0
2005-05-16 13:00:00,23.4,23.41,23.37,23.39,39150.0,15.9528,15.9596,15.9324,15.946,39150.0
2005-05-16 13:30:00,23.39,23.39,23.33,23.34,28200.0,15.946,15.946,15.9051,15.9119,28200.0
2005-05-16 14:00:00,23.35,23.36,23.3,23.32,38100.0,15.9187,15.9255,15.8846,15.8983,38100.0
2005-05-16 14:30:00,23.33,23.33,23.26,23.27,64500.0,15.9051,15.9051,15.8574,15.8642,64500.0
2005-05-16 15:00:00,23.27,23.28,23.25,23.28,72150.0,15.8642,15.871,15.8506,15.871,72150.0
2005-05-16 15:30:00,23.28,23.3,23.26,23.29,116250.0,15.871,15.8846,15.8574,15.8778,116250.0
2005-05-17 09:30:00,23.2,23.23,22.97,23.15,91800.0,15.8165,15.8369,15.6597,15.7824,91800.0
2005-05-17 10:00:00,23.15,23.17,23.01,23.05,69450.0,15.7824,15.796,15.6869,15.7142,69450.0
2005-05-17 10:30:00,23.04,23.07,23.02,23.02,31500.0,15.7074,15.7278,15.6938,15.6938,31500.0
2005-05-17 11:00:00,23.02,23.04,22.96,23.01,45150.0,15.6938,15.7074,15.6528,15.6869,45150.0
2005-05-17 11:30:00,23.01,23.08,23.01,23.02,40500.0,15.6869,15.7347,15.6869,15.6938,40500.0
2005-05-17 12:00:00,23.02,23.03,23.0,23.02,26700.0,15.6938,15.7006,15.6801,15.6938,26700.0
2005-05-17 12:30:00,23.02,23.03,22.95,22.97,84150.0,15.6938,15.7006,15.646,15.6597,84150.0
2005-05-17 13:00:00,22.96,23.01,22.95,22.96,65100.0,15.6528,15.6869,15.646,15.6528,65100.0
2005-05-17 13:30:00,22.96,22.97,22.85,22.87,108300.0,15.6528,15.6597,15.5779,15.5915,108300.0
2005-05-17 14:00:00,22.87,22.95,22.81,22.95,220050.0,15.5915,15.646,15.5506,15.646,220050.0
2005-05-17 14:30:00,22.95,23.25,22.93,23.22,285150.0,15.646,15.8506,15.6324,15.8301,285150.0
2005-05-17 15:00:00,23.22,23.27,23.19,23.21,158550.0,15.8301,15.8642,15.8096,15.8233,158550.0
2005-05-17 15:30:00,23.21,23.27,23.21,23.23,144000.0,15.8233,15.8642,15.8233,15.8369,144000.0
2005-05-18 09:30:00,23.47,23.77,23.47,23.67,83700.0,16.0005,16.2051,16.0005,16.1369,83700.0
2005-05-18 10:00:00,23.68,23.77,23.66,23.69,66900.0,16.1437,16.2051,16.1301,16.1505,66900.0
2005-05-18 10:30:00,23.7,23.88,23.69,23.86,154200.0,16.1573,16.2801,16.1505,16.2664,154200.0
2005-05-18 11:00:00,23.87,24.1,23.84,24.1,68850.0,16.2732,16.43,16.2528,16.43,68850.0
2005-05-18 11:30:00,24.09,24.43,24.07,24.41,126150.0,16.4232,16.655,16.4096,16.6414,126150.0
2005-05-18 12:00:00,24.43,24.49,24.35,24.37,105150.0,16.655,16.6959,16.6005,16.6141,105150.0
2005-05-18 12:30:00,24.37,24.37,24.29,24.36,60450.0,16.6141,16.6141,16.5596,16.6073,60450.0
2005-05-18 13:00:00,24.35,24.37,24.33,24.33,29700.0,16.6005,16.6141,16.5868,16.5868,29700.0
2005-05-18 13:30:00,24.35,24.4,24.23,24.24,62250.0,16.6005,16.6346,16.5187,16.5255,62250.0
2005-05-18 14:00:00,24.25,24.31,24.21,24.25,71400.0,16.5323,16.5732,16.505,16.5323,71400.0
2005-05-18 14:30:00,24.25,24.25,24.17,24.21,145350.0,16.5323,16.5323,16.4778,16.505,145350.0
2005-05-18 15:00:00,24.2,24.22,24.07,24.19,229350.0,16.4982,16.5118,16.4096,16.4914,229350.0
2005-05-18 15:30:00,24.17,24.27,24.17,24.21,359550.0,16.4778,16.5459,16.4778,16.505,359550.0
2005-05-19 09:30:00,24.43,24.43,24.23,24.37,107250.0,16.655,16.655,16.5187,16.6141,107250.0
2005-05-19 10:00:00,24.38,24.47,24.32,24.43,48750.0,16.6209,16.6823,16.58,16.655,48750.0
2005-05-19 10:30:00,24.43,24.47,24.38,24.43,49350.0,16.655,16.6823,16.6209,16.655,49350.0
2005-05-19 11:00:00,24.45,24.45,24.35,24.35,35100.0,16.6686,16.6686,16.6005,16.6005,35100.0
2005-05-19 11:30:00,24.36,24.47,24.35,24.39,74400.0,16.6073,16.6823,16.6005,16.6277,74400.0
2005-05-19 12:00:00,24.38,24.43,24.37,24.4,136950.0,16.6209,16.655,16.6141,16.6346,136950.0
2005-05-19 12:30:00,24.41,24.41,24.35,24.38,44400.0,16.6414,16.6414,16.6005,16.6209,44400.0
2005-05-19 13:00:00,24.38,24.39,24.36,24.39,74700.0,16.6209,16.6277,16.6073,16.6277,74700.0
2005-05-19 13:30:00,24.39,24.39,24.29,24.29,38550.0,16.6277,16.6277,16.5596,16.5596,38550.0
2005-05-19 14:00:00,24.29,24.31,24.27,24.27,63000.0,16.5596,16.5732,16.5459,16.5459,63000.0
2005-05-19 14:30:00,24.27,24.28,24.23,24.28,31800.0,16.5459,16.5527,16.5187,16.5527,31800.0
2005-05-19 15:00:00,24.29,24.43,24.29,24.37,66000.0,16.5596,16.655,16.5596,16.6141,66000.0
2005-05-19 15:30:00,24.37,24.45,24.37,24.42,156300.0,16.6141,16.6686,16.6141,16.6482,156300.0
2005-05-20 09:30:00,24.47,24.47,24.12,24.29,60300.0,16.6823,16.6823,16.4437,16.5596,60300.0
2005-05-20 10:00:00,24.29,24.35,24.15,24.23,32250.0,16.5596,16.6005,16.4641,16.5187,32250.0
2005-05-20 10:30:00,24.21,24.37,24.18,24.35,45450.0,16.505,16.6141,16.4846,16.6005,45450.0
2005-05-20 11:00:00,24.35,24.39,24.33,24.34,33150.0,16.6005,16.6277,16.5868,16.5937,33150.0
2005-05-20 11:30:00,24.34,24.43,24.33,24.43,52800.0,16.5937,16.655,16.5868,16.655,52800.0
2005-05-20 12:00:00,24.43,24.52,24.43,24.5,70650.0,16.655,16.7164,16.655,16.7027,70650.0
2005-05-20 12:30:00,24.49,24.53,24.45,24.51,73650.0,16.6959,16.7232,16.6686,16.7096,73650.0
2005-05-20 13:00:00,24.52,24.59,24.48,24.53,85650.0,16.7164,16.7641,16.6891,16.7232,85650.0
2005-05-20 13:30:00,24.53,24.63,24.53,24.6,34200.0,16.7232,16.7914,16.7232,16.7709,34200.0
2005-05-20 14:00:00,24.59,24.65,24.55,24.65,70650.0,16.7641,16.805,16.7368,16.805,70650.0
2005-05-20 14:30:00,24.65,24.65,24.55,24.57,52950.0,16.805,16.805,16.7368,16.7505,52950.0
2005-05-20 15:00:00,24.56,24.59,24.5,24.59,63900.0,16.7436,16.7641,16.7027,16.7641,63900.0
2005-05-20 15:30:00,24.59,24.59,24.51,24.55,85800.0,16.7641,16.7641,16.7096,16.7368,85800.0
2005-05-23 09:30:00,24.57,24.79,24.53,24.59,68250.0,16.7505,16.9004,16.7232,16.7641,68250.0
2005-05-23 10:00:00,24.59,24.69,24.59,24.63,100350.0,16.7641,16.8323,16.7641,16.7914,100350.0
2005-05-23 10:30:00,24.64,24.8,24.63,24.71,73950.0,16.7982,16.9073,16.7914,16.8459,73950.0
2005-05-23 11:00:00,24.73,24.75,24.69,24.75,98850.0,16.8595,16.8732,16.8323,16.8732,98850.0
2005-05-23 11:30:00,24.75,24.76,24.7,24.75,57300.0,16.8732,16.88,16.8391,16.8732,57300.0
2005-05-23 12:00:00,24.75,24.76,24.7,24.71,48900.0,16.8732,16.88,16.8391,16.8459,48900.0
2005-05-23 12:30:00,24.71,24.72,24.66,24.69,51600.0,16.8459,16.8527,16.8118,16.8323,51600.0
2005-05-23 13:00:00,24.69,24.69,24.66,24.67,27300.0,16.8323,16.8323,16.8118,16.8186,27300.0
2005-05-23 13:30:00,24.68,24.72,24.67,24.68,25200.0,16.8254,16.8527,16.8186,16.8254,25200.0
2005-05-23 14:00:00,24.69,24.81,24.67,24.79,48900.0,16.8323,16.9141,16.8186,16.9004,48900.0
2005-05-23 14:30:00,24.79,24.87,24.77,24.82,39600.0,16.9004,16.955,16.8868,16.9209,39600.0
2005-05-23 15:00:00,24.83,24.83,24.77,24.78,37800.0,16.9277,16.9277,16.8868,16.8936,37800.0
2005-05-23 15:30:00,24.77,24.8,24.72,24.74,112500.0,16.8868,16.9073,16.8527,16.8664,112500.0
2005-05-24 09:30:00,25.37,25.37,24.54,24.65,42900.0,17.2959,17.2959,16.73,16.805,42900.0
2005-05-24 10:00:00,24.69,24.69,24.51,24.56,25350.0,16.8323,16.8323,16.7096,16.7436,25350.0
2005-05-24 10:30:00,24.58,24.59,24.53,24.53,25200.0,16.7573,16.7641,16.7232,16.7232,25200.0
2005-05-24 11:00:00,24.53,24.59,24.49,24.57,26700.0,16.7232,16.7641,16.6959,16.7505,26700.0
2005-05-24 11:30:00,24.57,24.57,24.51,24.53,11550.0,16.7505,16.7505,16.7096,16.7232,11550.0
2005-05-24 12:00:00,24.52,24.56,24.5,24.5,19350.0,16.7164,16.7436,16.7027,16.7027,19350.0
2005-05-24 12:30:00,24.49,24.5,24.43,24.43,18150.0,16.6959,16.7027,16.655,16.655,18150.0
2005-05-24 13:00:00,24.41,24.44,24.39,24.4,22500.0,16.6414,16.6618,16.6277,16.6346,22500.0
2005-05-24 13:30:00,24.39,24.4,24.32,24.34,44400.0,16.6277,16.6346,16.58,16.5937,44400.0
2005-05-24 14:00:00,24.33,24.42,24.31,24.37,49500.0,16.5868,16.6482,16.5732,16.6141,49500.0
2005-05-24 14:30:00,24.35,24.36,24.25,24.27,35700.0,16.6005,16.6073,16.5323,16.5459,35700.0
2005-05-24 15:00:00,24.27,24.45,24.25,24.44,83400.0,16.5459,16.6686,16.5323,16.6618,83400.0
2005-05-24 15:30:00,24.44,24.46,24.41,24.45,57450.0,16.6618,16.6755,16.6414,16.6686,57450.0
2005-05-25 09:30:00,24.48,24.61,24.3,24.61,94350.0,16.6891,16.7777,16.5664,16.7777,94350.0
2005-05-25 10:00:00,24.61,24.7,24.53,24.67,79800.0,16.7777,16.8391,16.7232,16.8186,79800.0
2005-05-25 10:30:00,24.65,24.65,24.53,24.53,69000.0,16.805,16.805,16.7232,16.7232,69000.0
2005-05-25 11:00:00,24.54,24.54,24.37,24.51,92400.0,16.73,16.73,16.6141,16.7096,92400.0
2005-05-25 11:30:00,24.51,24.52,24.47,24.48,50250.0,16.7096,16.7164,16.6823,16.6891,50250.0
2005-05-25 12:00:00,24.47,24.55,24.45,24.55,53100.0,16.6823,16.7368,16.6686,16.7368,53100.0
2005-05-25 12:30:00,24.55,24.61,24.55,24.58,25800.0,16.7368,16.7777,16.7368,16.7573,25800.0
2005-05-25 13:00:00,24.58,24.59,24.55,24.55,113550.0,16.7573,16.7641,16.7368,16.7368,113550.0
2005-05-25 13:30:00,24.56,24.6,24.55,24.59,33600.0,16.7436,16.7709,16.7368,16.7641,33600.0
2005-05-25 14:00:00,24.59,24.65,24.59,24.6,37350.0,16.7641,16.805,16.7641,16.7709,37350.0
2005-05-25 14:30:00,24.62,24.68,24.58,24.6,63150.0,16.7845,16.8254,16.7573,16.7709,63150.0
2005-05-25 15:00:00,24.6,24.7,24.58,24.61,133050.0,16.7709,16.8391,16.7573,16.7777,133050.0
2005-05-25 15:30:00,24.61,24.69,24.61,24.66,259950.0,16.7777,16.8323,16.7777,16.8118,259950.0
2005-05-26 09:30:00,24.7,24.87,24.69,24.71,113700.0,16.8391,16.955,16.8323,16.8459,113700.0
2005-05-26 10:00:00,24.72,24.86,24.72,24.8,90450.0,16.8527,16.9482,16.8527,16.9073,90450.0
2005-05-26 10:30:00,24.8,24.88,24.8,24.85,69450.0,16.9073,16.9618,16.9073,16.9413,69450.0
2005-05-26 11:00:00,24.85,24.94,24.82,24.94,139200.0,16.9413,17.0027,16.9209,17.0027,139200.0
2005-05-26 11:30:00,24.93,24.94,24.89,24.93,168150.0,16.9959,17.0027,16.9686,16.9959,168150.0
2005-05-26 12:00:00,24.93,24.95,24.89,24.93,73650.0,16.9959,17.0095,16.9686,16.9959,73650.0
2005-05-26 12:30:00,24.93,24.93,24.89,24.89,28950.0,16.9959,16.9959,16.9686,16.9686,28950.0
2005-05-26 13:00:00,24.89,24.92,24.87,24.89,49800.0,16.9686,16.9891,16.955,16.9686,49800.0
2005-05-26 13:30:00,24.88,24.98,24.87,24.98,140250.0,16.9618,17.03,16.955,17.03,140250.0
2005-05-26 14:00:00,24.98,24.98,24.9,24.92,31950.0,17.03,17.03,16.9754,16.9891,31950.0
2005-05-26 14:30:00,24.93,24.95,24.91,24.94,40950.0,16.9959,17.0095,16.9822,17.0027,40950.0
2005-05-26 15:00:00,24.94,24.95,24.93,24.94,36150.0,17.0027,17.0095,16.9959,17.0027,36150.0
2005-05-26 15:30:00,24.94,24.98,24.94,24.98,62100.0,17.0027,17.03,17.0027,17.03,62100.0
2005-05-27 09:30:00,24.95,24.97,24.83,24.87,26700.0,17.0095,17.0232,16.9277,16.955,26700.0
2005-05-27 10:00:00,24.9,24.95,24.83,24.9,22200.0,16.9754,17.0095,16.9277,16.9754,22200.0
2005-05-27 10:30:00,24.91,24.96,24.87,24.95,14850.0,16.9822,17.0163,16.955,17.0095,14850.0
2005-05-27 11:00:00,24.95,24.95,24.91,24.91,22800.0,17.0095,17.0095,16.9822,16.9822,22800.0
2005-05-27 11:30:00,24.91,24.93,24.9,24.93,10650.0,16.9822,16.9959,16.9754,16.9959,10650.0
2005-05-27 12:00:00,24.93,24.97,24.91,24.97,9600.0,16.9959,17.0232,16.9822,17.0232,9600.0
2005-05-27 12:30:00,24.97,24.99,24.95,24.96,18300.0,17.0232,17.0368,17.0095,17.0163,18300.0
2005-05-27 13:00:00,24.96,25.03,24.95,25.01,49800.0,17.0163,17.0641,17.0095,17.0504,49800.0
2005-05-27 13:30:00,25.02,25.07,25.02,25.06,22350.0,17.0572,17.0913,17.0572,17.0845,22350.0
2005-05-27 14:00:00,25.05,25.11,25.03,25.1,43500.0,17.0777,17.1186,17.0641,17.1118,43500.0
2005-05-27 14:30:00,25.1,25.11,25.06,25.08,16800.0,17.1118,17.1186,17.0845,17.0981,16800.0
2005-05-27 15:00:00,25.08,25.08,25.05,25.08,12000.0,17.0981,17.0981,17.0777,17.0981,12000.0
2005-05-27 15:30:00,25.08,25.08,25.01,25.05,38400.0,17.0981,17.0981,17.0504,17.0777,38400.0
2005-05-31 09:30:00,25.17,25.27,25.11,25.15,150750.0,17.1595,17.2277,17.1186,17.1459,150750.0
2005-05-31 10:00:00,25.15,25.2,25.12,25.15,70200.0,17.1459,17.18,17.1254,17.1459,70200.0
2005-05-31 10:30:00,25.15,25.15,25.08,25.08,76350.0,17.1459,17.1459,17.0981,17.0981,76350.0
2005-05-31 11:00:00,25.07,25.09,24.97,24.98,33450.0,17.0913,17.105,17.0232,17.03,33450.0
2005-05-31 11:30:00,24.98,24.99,24.95,24.99,42000.0,17.03,17.0368,17.0095,17.0368,42000.0
2005-05-31 12:00:00,24.99,24.99,24.92,24.96,23100.0,17.0368,17.0368,16.9891,17.0163,23100.0
2005-05-31 12:30:00,24.95,25.0,24.95,24.99,23400.0,17.0095,17.0436,17.0095,17.0368,23400.0
2005-05-31 13:00:00,24.98,25.0,24.98,24.99,23250.0,17.03,17.0436,17.03,17.0368,23250.0
2005-05-31 13:30:00,24.99,25.08,24.99,25.04,27150.0,17.0368,17.0981,17.0368,17.0709,27150.0
2005-05-31 14:00:00,25.04,25.09,24.97,25.09,30000.0,17.0709,17.105,17.0232,17.105,30000.0
2005-05-31 14:30:00,25.09,25.13,25.08,25.13,39450.0,17.105,17.1322,17.0981,17.1322,39450.0
2005-05-31 15:00:00,25.13,25.17,25.11,25.12,43950.0,17.1322,17.1595,17.1186,17.1254,43950.0
2005-05-31 15:30:00,25.12,25.12,25.03,25.1,73350.0,17.1254,17.1254,17.0641,17.1118,73350.0
2005-06-01 09:30:00,25.08,25.08,24.93,25.02,78450.0,17.0981,17.0981,16.9959,17.0572,78450.0
2005-06-01 10:00:00,25.02,25.07,25.01,25.03,130200.0,17.0572,17.0913,17.0504,17.0641,130200.0
2005-06-01 10:30:00,25.04,25.13,25.03,25.13,63450.0,17.0709,17.1322,17.0641,17.1322,63450.0
2005-06-01 11:00:00,25.13,25.33,25.13,25.3,122250.0,17.1322,17.2686,17.1322,17.2481,122250.0
2005-06-01 11:30:00,25.3,25.31,25.24,25.31,47100.0,17.2481,17.2549,17.2072,17.2549,47100.0
2005-06-01 12:00:00,25.3,25.3,25.24,25.29,31650.0,17.2481,17.2481,17.2072,17.2413,31650.0
2005-06-01 12:30:00,25.29,25.3,25.28,25.29,21300.0,17.2413,17.2481,17.2345,17.2413,21300.0
2005-06-01 13:00:00,25.29,25.3,25.29,25.29,46350.0,17.2413,17.2481,17.2413,17.2413,46350.0
2005-06-01 13:30:00,25.29,25.31,25.25,25.31,28800.0,17.2413,17.2549,17.214,17.2549,28800.0
2005-06-01 14:00:00,25.3,25.32,25.23,25.24,34200.0,17.2481,17.2618,17.2004,17.2072,34200.0
2005-06-01 14:30:00,25.24,25.25,25.09,25.23,51300.0,17.2072,17.214,17.105,17.2004,51300.0
2005-06-01 15:00:00,25.23,25.3,25.2,25.27,89700.0,17.2004,17.2481,17.18,17.2277,89700.0
2005-06-01 15:30:00,25.27,25.33,25.27,25.32,44100.0,17.2277,17.2686,17.2277,17.2618,44100.0
2005-06-02 09:30:00,25.27,25.49,25.21,25.49,120900.0,17.2277,17.3777,17.1868,17.3777,120900.0
2005-06-02 10:00:00,25.49,25.5,25.41,25.43,50100.0,17.3777,17.3845,17.3231,17.3368,50100.0
2005-06-02 10:30:00,25.4,25.44,25.31,25.31,36300.0,17.3163,17.3436,17.2549,17.2549,36300.0
2005-06-02 11:00:00,25.3,25.33,25.27,25.33,30750.0,17.2481,17.2686,17.2277,17.2686,30750.0
2005-06-02 11:30:00,25.33,25.33,25.29,25.31,21450.0,17.2686,17.2686,17.2413,17.2549,21450.0
2005-06-02 12:00:00,25.31,25.39,25.31,25.35,52050.0,17.2549,17.3095,17.2549,17.2822,52050.0
2005-06-02 12:30:00,25.35,25.41,25.35,25.4,19650.0,17.2822,17.3231,17.2822,17.3163,19650.0
2005-06-02 13:00:00,25.39,25.45,25.38,25.4,75900.0,17.3095,17.3504,17.3027,17.3163,75900.0
2005-06-02 13:30:00,25.39,25.4,25.37,25.37,47400.0,17.3095,17.3163,17.2959,17.2959,47400.0
2005-06-02 14:00:00,25.37,25.39,25.33,25.37,44100.0,17.2959,17.3095,17.2686,17.2959,44100.0
2005-06-02 14:30:00,25.39,25.4,25.35,25.37,93150.0,17.3095,17.3163,17.2822,17.2959,93150.0
2005-06-02 15:00:00,25.37,25.37,25.33,25.37,113850.0,17.2959,17.2959,17.2686,17.2959,113850.0
2005-06-02 15:30:00,25.36,25.42,25.33,25.39,102600.0,17.289,17.3299,17.2686,17.3095,102600.0
2005-06-03 09:30:00,25.37,25.4,25.3,25.39,129450.0,17.2959,17.3163,17.2481,17.3095,129450.0
2005-06-03 10:00:00,25.39,25.45,25.31,25.34,122550.0,17.3095,17.3504,17.2549,17.2754,122550.0
2005-06-03 10:30:00,25.34,25.37,25.33,25.35,78150.0,17.2754,17.2959,17.2686,17.2822,78150.0
2005-06-03 11:00:00,25.35,25.41,25.35,25.41,28500.0,17.2822,17.3231,17.2822,17.3231,28500.0
2005-06-03 11:30:00,25.41,25.44,25.33,25.39,70650.0,17.3231,17.3436,17.2686,17.3095,70650.0
2005-06-03 12:00:00,25.39,25.43,25.37,25.39,38850.0,17.3095,17.3368,17.2959,17.3095,38850.0
2005-06-03 12:30:00,25.39,25.4,25.33,25.39,80700.0,17.3095,17.3163,17.2686,17.3095,80700.0
2005-06-03 13:00:00,25.39,25.4,25.37,25.37,74400.0,17.3095,17.3163,17.2959,17.2959,74400.0
2005-06-03 13:30:00,25.37,25.39,25.37,25.37,95550.0,17.2959,17.3095,17.2959,17.2959,95550.0
2005-06-03 14:00:00,25.37,25.39,25.32,25.32,93900.0,17.2959,17.3095,17.2618,17.2618,93900.0
2005-06-03 14:30:00,25.33,25.36,25.3,25.33,85500.0,17.2686,17.289,17.2481,17.2686,85500.0
2005-06-03 15:00:00,25.33,25.33,25.27,25.27,36900.0,17.2686,17.2686,17.2277,17.2277,36900.0
2005-06-03 15:30:00,25.27,25.29,25.23,25.23,128700.0,17.2277,17.2413,17.2004,17.2004,128700.0
2005-06-06 09:30:00,25.23,25.32,25.23,25.25,81750.0,17.2004,17.2618,17.2004,17.214,81750.0
2005-06-06 10:00:00,25.26,25.27,25.17,25.27,94800.0,17.2209,17.2277,17.1595,17.2277,94800.0
2005-06-06 10:30:00,25.26,25.27,25.16,25.17,74850.0,17.2209,17.2277,17.1527,17.1595,74850.0
2005-06-06 11:00:00,25.18,25.21,25.13,25.13,42750.0,17.1663,17.1868,17.1322,17.1322,42750.0
2005-06-06 11:30:00,25.13,25.15,25.11,25.13,42600.0,17.1322,17.1459,17.1186,17.1322,42600.0
2005-06-06 12:00:00,25.13,25.13,25.11,25.13,34200.0,17.1322,17.1322,17.1186,17.1322,34200.0
2005-06-06 12:30:00,25.13,25.13,25.11,25.12,36900.0,17.1322,17.1322,17.1186,17.1254,36900.0
2005-06-06 13:00:00,25.11,25.11,25.07,25.09,22050.0,17.1186,17.1186,17.0913,17.105,22050.0
2005-06-06 13:30:00,25.09,25.17,25.09,25.14,25500.0,17.105,17.1595,17.105,17.1391,25500.0
2005-06-06 14:00:00,25.15,25.22,25.14,25.21,34350.0,17.1459,17.1936,17.1391,17.1868,34350.0
2005-06-06 14:30:00,25.21,25.23,25.17,25.21,37800.0,17.1868,17.2004,17.1595,17.1868,37800.0
2005-06-06 15:00:00,25.22,25.23,25.18,25.23,40650.0,17.1936,17.2004,17.1663,17.2004,40650.0
2005-06-06 15:30:00,25.23,25.24,25.17,25.19,77850.0,17.2004,17.2072,17.1595,17.1731,77850.0
2005-06-07 09:30:00,25.2,25.24,25.17,25.21,55950.0,17.18,17.2072,17.1595,17.1868,55950.0
2005-06-07 10:00:00,25.2,25.27,25.19,25.2,191250.0,17.18,17.2277,17.1731,17.18,191250.0
2005-06-07 10:30:00,25.19,25.2,25.13,25.14,88200.0,17.1731,17.18,17.1322,17.1391,88200.0
2005-06-07 11:00:00,25.14,25.15,25.12,25.13,38850.0,17.1391,17.1459,17.1254,17.1322,38850.0
2005-06-07 11:30:00,25.13,25.13,25.11,25.13,55950.0,17.1322,17.1322,17.1186,17.1322,55950.0
2005-06-07 12:00:00,25.13,25.13,25.09,25.09,41700.0,17.1322,17.1322,17.105,17.105,41700.0
2005-06-07 12:30:00,25.09,25.09,25.03,25.03,56100.0,17.105,17.105,17.0641,17.0641,56100.0
2005-06-07 13:00:00,25.03,25.05,24.93,25.01,145350.0,17.0641,17.0777,16.9959,17.0504,145350.0
2005-06-07 13:30:00,25.01,25.01,24.95,24.97,38100.0,17.0504,17.0504,17.0095,17.0232,38100.0
2005-06-07 14:00:00,24.97,24.98,24.89,24.91,45000.0,17.0232,17.03,16.9686,16.9822,45000.0
2005-06-07 14:30:00,24.91,24.92,24.84,24.87,86250.0,16.9822,16.9891,16.9345,16.955,86250.0
2005-06-07 15:00:00,24.87,24.89,24.84,24.87,57450.0,16.955,16.9686,16.9345,16.955,57450.0
2005-06-07 15:30:00,24.87,24.87,24.83,24.86,109350.0,16.955,16.955,16.9277,16.9482,109350.0
2005-06-08 09:30:00,25.0,25.03,24.87,24.87,43500.0,17.0436,17.0641,16.955,16.955,43500.0
2005-06-08 10:00:00,24.87,24.9,24.81,24.85,62850.0,16.955,16.9754,16.9141,16.9413,62850.0
2005-06-08 10:30:00,24.84,24.85,24.77,24.77,67800.0,16.9345,16.9413,16.8868,16.8868,67800.0
2005-06-08 11:00:00,24.77,24.89,24.77,24.87,48000.0,16.8868,16.9686,16.8868,16.955,48000.0
2005-06-08 11:30:00,24.87,24.93,24.86,24.89,31050.0,16.955,16.9959,16.9482,16.9686,31050.0
2005-06-08 12:00:00,24.89,24.91,24.83,24.84,48600.0,16.9686,16.9822,16.9277,16.9345,48600.0
2005-06-08 12:30:00,24.84,24.86,24.8,24.84,22650.0,16.9345,16.9482,16.9073,16.9345,22650.0
2005-06-08 13:00:00,24.83,24.86,24.81,24.83,32850.0,16.9277,16.9482,16.9141,16.9277,32850.0
2005-06-08 13:30:00,24.83,24.83,24.73,24.76,30900.0,16.9277,16.9277,16.8595,16.88,30900.0
2005-06-08 14:00:00,24.75,24.75,24.67,24.74,48450.0,16.8732,16.8732,16.8186,16.8664,48450.0
2005-06-08 14:30:00,24.73,24.73,24.66,24.66,49800.0,16.8595,16.8595,16.8118,16.8118,49800.0
2005-06-08 15:00:00,24.66,24.69,24.66,24.67,61050.0,16.8118,16.8323,16.8118,16.8186,61050.0
2005-06-08 15:30:00,24.67,24.69,24.59,24.62,182550.0,16.8186,16.8323,16.7641,16.7845,182550.0
2005-06-09 09:30:00,25.83,26.41,25.77,25.94,1534050.0,17.6095,18.0049,17.5685,17.6844,1534050.0
2005-06-09 10:00:00,25.93,26.27,25.91,26.08,608400.0,17.6776,17.9094,17.664,17.7799,608400.0
2005-06-09 10:30:00,26.08,26.27,25.99,26.27,259950.0,17.7799,17.9094,17.7185,17.9094,259950.0
2005-06-09 11:00:00,26.27,26.73,26.27,26.65,591000.0,17.9094,18.223,17.9094,18.1685,591000.0
2005-06-09 11:30:00,26.67,27.1,26.61,26.76,535200.0,18.1821,18.4753,18.1412,18.2435,535200.0
2005-06-09 12:00:00,26.77,26.77,26.67,26.73,279750.0,18.2503,18.2503,18.1821,18.223,279750.0
2005-06-09 12:30:00,26.73,26.8,26.67,26.77,222900.0,18.223,18.2707,18.1821,18.2503,222900.0
2005-06-09 13:00:00,26.78,26.78,26.6,26.62,157050.0,18.2571,18.2571,18.1344,18.148,157050.0
2005-06-09 13:30:00,26.62,26.73,26.57,26.67,238350.0,18.148,18.223,18.1139,18.1821,238350.0
2005-06-09 14:00:00,26.67,26.84,26.6,26.67,327150.0,18.1821,18.298,18.1344,18.1821,327150.0
2005-06-09 14:30:00,26.62,27.07,26.62,26.99,322650.0,18.148,18.4548,18.148,18.4003,322650.0
2005-06-09 15:00:00,26.99,27.07,26.96,26.99,394950.0,18.4003,18.4548,18.3798,18.4003,394950.0
2005-06-09 15:30:00,26.99,27.16,26.99,27.02,633000.0,18.4003,18.5162,18.4003,18.4207,633000.0
2005-06-10 09:30:00,27.08,27.44,26.87,27.19,660150.0,18.4616,18.7071,18.3185,18.5366,660150.0
2005-06-10 10:00:00,27.2,27.39,27.19,27.35,132300.0,18.5434,18.673,18.5366,18.6457,132300.0
2005-06-10 10:30:00,27.37,27.37,27.22,27.27,154200.0,18.6593,18.6593,18.5571,18.5912,154200.0
2005-06-10 11:00:00,27.27,27.33,27.21,27.33,115500.0,18.5912,18.6321,18.5503,18.6321,115500.0
2005-06-10 11:30:00,27.33,27.33,27.24,27.27,100050.0,18.6321,18.6321,18.5707,18.5912,100050.0
2005-06-10 12:00:00,27.27,27.28,27.11,27.18,92100.0,18.5912,18.598,18.4821,18.5298,92100.0
2005-06-10 12:30:00,27.18,27.27,27.18,27.24,45750.0,18.5298,18.5912,18.5298,18.5707,45750.0
2005-06-10 13:00:00,27.24,27.28,27.21,27.23,30600.0,18.5707,18.598,18.5503,18.5639,30600.0
2005-06-10 13:30:00,27.21,27.33,27.21,27.24,27750.0,18.5503,18.6321,18.5503,18.5707,27750.0
2005-06-10 14:00:00,27.23,27.33,27.23,27.31,98250.0,18.5639,18.6321,18.5639,18.6184,98250.0
2005-06-10 14:30:00,27.31,27.35,27.27,27.31,89400.0,18.6184,18.6457,18.5912,18.6184,89400.0
2005-06-10 15:00:00,27.32,27.35,27.29,27.33,162750.0,18.6253,18.6457,18.6048,18.6321,162750.0
2005-06-10 15:30:00,27.33,27.45,27.33,27.35,214050.0,18.6321,18.7139,18.6321,18.6457,214050.0
2005-06-13 09:30:00,27.33,27.36,27.21,27.28,125400.0,18.6321,18.6525,18.5503,18.598,125400.0
2005-06-13 10:00:00,27.28,27.43,27.25,27.32,101250.0,18.598,18.7002,18.5775,18.6253,101250.0
2005-06-13 10:30:00,27.31,27.4,27.31,27.33,102150.0,18.6184,18.6798,18.6184,18.6321,102150.0
2005-06-13 11:00:00,27.35,27.39,27.31,27.34,83250.0,18.6457,18.673,18.6184,18.6389,83250.0
2005-06-13 11:30:00,27.35,27.4,27.33,27.4,58800.0,18.6457,18.6798,18.6321,18.6798,58800.0
2005-06-13 12:00:00,27.4,27.42,27.37,27.42,46800.0,18.6798,18.6934,18.6593,18.6934,46800.0
2005-06-13 12:30:00,27.43,27.45,27.31,27.44,69450.0,18.7002,18.7139,18.6184,18.7071,69450.0
2005-06-13 13:00:00,27.44,27.5,27.43,27.47,65250.0,18.7071,18.748,18.7002,18.7275,65250.0
2005-06-13 13:30:00,27.47,27.56,27.47,27.47,112200.0,18.7275,18.7889,18.7275,18.7275,112200.0
2005-06-13 14:00:00,27.47,27.47,27.32,27.39,152400.0,18.7275,18.7275,18.6253,18.673,152400.0
2005-06-13 14:30:00,27.39,27.43,27.35,27.39,81150.0,18.673,18.7002,18.6457,18.673,81150.0
2005-06-13 15:00:00,27.38,27.47,27.35,27.47,76800.0,18.6662,18.7275,18.6457,18.7275,76800.0
2005-06-13 15:30:00,27.45,27.47,27.41,27.42,111900.0,18.7139,18.7275,18.6866,18.6934,111900.0
2005-06-14 09:30:00,27.37,27.53,27.36,27.5,185850.0,18.6593,18.7684,18.6525,18.748,185850.0
2005-06-14 10:00:00,27.5,27.59,27.48,27.49,113700.0,18.748,18.8093,18.7343,18.7411,113700.0
2005-06-14 10:30:00,27.5,27.57,27.47,27.5,69450.0,18.748,18.7957,18.7275,18.748,69450.0
2005-06-14 11:00:00,27.5,27.73,27.46,27.73,92550.0,18.748,18.9048,18.7207,18.9048,92550.0
2005-06-14 11:30:00,27.73,27.86,27.65,27.66,137400.0,18.9048,18.9934,18.8502,18.857,137400.0
2005-06-14 12:00:00,27.67,27.67,27.59,27.59,44100.0,18.8639,18.8639,18.8093,18.8093,44100.0
2005-06-14 12:30:00,27.59,27.61,27.55,27.6,56250.0,18.8093,18.823,18.7821,18.8161,56250.0
2005-06-14 13:00:00,27.59,27.61,27.57,27.59,43950.0,18.8093,18.823,18.7957,18.8093,43950.0
2005-06-14 13:30:00,27.58,27.77,27.58,27.76,61500.0,18.8025,18.932,18.8025,18.9252,61500.0
2005-06-14 14:00:00,27.76,27.76,27.65,27.68,80850.0,18.9252,18.9252,18.8502,18.8707,80850.0
2005-06-14 14:30:00,27.71,27.74,27.65,27.73,311250.0,18.8911,18.9116,18.8502,18.9048,311250.0
2005-06-14 15:00:00,27.74,27.74,27.69,27.69,74850.0,18.9116,18.9116,18.8775,18.8775,74850.0
2005-06-14 15:30:00,27.69,27.69,27.63,27.64,130050.0,18.8775,18.8775,18.8366,18.8434,130050.0
2005-06-15 09:30:00,27.61,27.67,27.4,27.56,167400.0,18.823,18.8639,18.6798,18.7889,167400.0
2005-06-15 10:00:00,27.55,27.58,27.53,27.53,59400.0,18.7821,18.8025,18.7684,18.7684,59400.0
2005-06-15 10:30:00,27.52,27.6,27.49,27.51,162900.0,18.7616,18.8161,18.7411,18.7548,162900.0
2005-06-15 11:00:00,27.5,27.61,27.49,27.53,112650.0,18.748,18.823,18.7411,18.7684,112650.0
2005-06-15 11:30:00,27.54,27.57,27.5,27.55,143550.0,18.7752,18.7957,18.748,18.7821,143550.0
2005-06-15 12:00:00,27.55,27.6,27.52,27.59,63900.0,18.7821,18.8161,18.7616,18.8093,63900.0
2005-06-15 12:30:00,27.6,27.61,27.58,27.61,35850.0,18.8161,18.823,18.8025,18.823,35850.0
2005-06-15 13:00:00,27.59,27.63,27.57,27.57,26850.0,18.8093,18.8366,18.7957,18.7957,26850.0
2005-06-15 13:30:00,27.57,27.64,27.5,27.61,85500.0,18.7957,18.8434,18.748,18.823,85500.0
2005-06-15 14:00:00,27.61,27.65,27.56,27.65,56400.0,18.823,18.8502,18.7889,18.8502,56400.0
2005-06-15 14:30:00,27.63,27.65,27.6,27.62,65400.0,18.8366,18.8502,18.8161,18.8298,65400.0
2005-06-15 15:00:00,27.62,27.7,27.6,27.69,80250.0,18.8298,18.8843,18.8161,18.8775,80250.0
2005-06-15 15:30:00,27.69,27.73,27.63,27.7,148950.0,18.8775,18.9048,18.8366,18.8843,148950.0
2005-06-16 09:30:00,27.61,27.7,27.59,27.67,238350.0,18.823,18.8843,18.8093,18.8639,238350.0
2005-06-16 10:00:00,27.66,27.7,27.65,27.67,38250.0,18.857,18.8843,18.8502,18.8639,38250.0
2005-06-16 10:30:00,27.67,27.77,27.63,27.75,70800.0,18.8639,18.932,18.8366,18.9184,70800.0
2005-06-16 11:00:00,27.75,27.77,27.73,27.74,78150.0,18.9184,18.932,18.9048,18.9116,78150.0
2005-06-16 11:30:00,27.76,27.79,27.73,27.75,21150.0,18.9252,18.9457,18.9048,18.9184,21150.0
2005-06-16 12:00:00,27.75,27.79,27.71,27.77,35550.0,18.9184,18.9457,18.8911,18.932,35550.0
2005-06-16 12:30:00,27.77,27.8,27.76,27.8,19500.0,18.932,18.9525,18.9252,18.9525,19500.0
2005-06-16 13:00:00,27.81,27.83,27.79,27.8,28200.0,18.9593,18.9729,18.9457,18.9525,28200.0
2005-06-16 13:30:00,27.8,27.83,27.8,27.81,36900.0,18.9525,18.9729,18.9525,18.9593,36900.0
2005-06-16 14:00:00,27.82,27.83,27.79,27.81,68400.0,18.9661,18.9729,18.9457,18.9593,68400.0
2005-06-16 14:30:00,27.82,28.15,27.8,28.07,271500.0,18.9661,19.1911,18.9525,19.1366,271500.0
2005-06-16 15:00:00,28.05,28.07,27.99,28.02,64350.0,19.1229,19.1366,19.082,19.1025,64350.0
2005-06-16 15:30:00,28.01,28.04,27.9,27.9,215700.0,19.0957,19.1161,19.0207,19.0207,215700.0
2005-06-17 09:30:00,28.0,28.17,28.0,28.11,595050.0,19.0888,19.2047,19.0888,19.1638,595050.0
2005-06-17 10:00:00,28.06,28.17,27.96,28.16,390600.0,19.1297,19.2047,19.0616,19.1979,390600.0
2005-06-17 10:30:00,28.15,28.27,28.11,28.11,92100.0,19.1911,19.2729,19.1638,19.1638,92100.0
2005-06-17 11:00:00,28.13,28.14,28.09,28.09,84600.0,19.1775,19.1843,19.1502,19.1502,84600.0
2005-06-17 11:30:00,28.09,28.1,28.03,28.03,176850.0,19.1502,19.157,19.1093,19.1093,176850.0
2005-06-17 12:00:00,28.03,28.09,28.02,28.02,49650.0,19.1093,19.1502,19.1025,19.1025,49650.0
2005-06-17 12:30:00,28.01,28.03,27.97,28.0,260100.0,19.0957,19.1093,19.0684,19.0888,260100.0
2005-06-17 13:00:00,27.99,28.0,27.97,27.97,59700.0,19.082,19.0888,19.0684,19.0684,59700.0
2005-06-17 13:30:00,27.99,27.99,27.94,27.97,35850.0,19.082,19.082,19.0479,19.0684,35850.0
2005-06-17 14:00:00,27.97,27.97,27.93,27.93,31350.0,19.0684,19.0684,19.0411,19.0411,31350.0
2005-06-17 14:30:00,27.93,27.93,27.83,27.84,102600.0,19.0411,19.0411,18.9729,18.9798,102600.0
2005-06-17 15:00:00,27.84,27.84,27.79,27.83,273600.0,18.9798,18.9798,18.9457,18.9729,273600.0
2005-06-17 15:30:00,27.83,27.87,27.82,27.83,294600.0,18.9729,19.0002,18.9661,18.9729,294600.0
2005-06-20 09:30:00,27.67,27.75,27.55,27.55,142350.0,18.8639,18.9184,18.7821,18.7821,142350.0
2005-06-20 10:00:00,27.59,27.59,27.45,27.49,258000.0,18.8093,18.8093,18.7139,18.7411,258000.0
2005-06-20 10:30:00,27.49,27.53,27.47,27.51,140400.0,18.7411,18.7684,18.7275,18.7548,140400.0
2005-06-20 11:00:00,27.51,27.55,27.5,27.55,127800.0,18.7548,18.7821,18.748,18.7821,127800.0
2005-06-20 11:30:00,27.55,27.62,27.53,27.6,45750.0,18.7821,18.8298,18.7684,18.8161,45750.0
2005-06-20 12:00:00,27.61,27.65,27.6,27.61,56550.0,18.823,18.8502,18.8161,18.823,56550.0
2005-06-20 12:30:00,27.6,27.63,27.57,27.58,25200.0,18.8161,18.8366,18.7957,18.8025,25200.0
2005-06-20 13:00:00,27.59,27.63,27.57,27.61,26850.0,18.8093,18.8366,18.7957,18.823,26850.0
2005-06-20 13:30:00,27.61,27.61,27.54,27.55,37500.0,18.823,18.823,18.7752,18.7821,37500.0
2005-06-20 14:00:00,27.55,27.56,27.51,27.54,118500.0,18.7821,18.7889,18.7548,18.7752,118500.0
2005-06-20 14:30:00,27.55,27.58,27.51,27.51,79200.0,18.7821,18.8025,18.7548,18.7548,79200.0
2005-06-20 15:00:00,27.51,27.52,27.48,27.48,207750.0,18.7548,18.7616,18.7343,18.7343,207750.0
2005-06-20 15:30:00,27.48,27.49,27.43,27.43,231300.0,18.7343,18.7411,18.7002,18.7002,231300.0
2005-06-21 09:30:00,27.3,27.55,27.3,27.45,227400.0,18.6116,18.7821,18.6116,18.7139,227400.0
2005-06-21 10:00:00,27.45,27.45,27.31,27.35,123300.0,18.7139,18.7139,18.6184,18.6457,123300.0
2005-06-21 10:30:00,27.38,27.38,27.2,27.29,117900.0,18.6662,18.6662,18.5434,18.6048,117900.0
2005-06-21 11:00:00,27.32,27.41,27.32,27.39,52500.0,18.6253,18.6866,18.6253,18.673,52500.0
2005-06-21 11:30:00,27.37,27.42,27.32,27.32,54750.0,18.6593,18.6934,18.6253,18.6253,54750.0
2005-06-21 12:00:00,27.33,27.37,27.31,27.34,41100.0,18.6321,18.6593,18.6184,18.6389,41100.0
2005-06-21 12:30:00,27.33,27.36,27.31,27.33,118350.0,18.6321,18.6525,18.6184,18.6321,118350.0
2005-06-21 13:00:00,27.33,27.33,27.27,27.28,57300.0,18.6321,18.6321,18.5912,18.598,57300.0
2005-06-21 13:30:00,27.28,27.31,27.27,27.27,40050.0,18.598,18.6184,18.5912,18.5912,40050.0
2005-06-21 14:00:00,27.27,27.31,27.25,27.3,55050.0,18.5912,18.6184,18.5775,18.6116,55050.0
2005-06-21 14:30:00,27.29,27.29,27.21,27.21,89850.0,18.6048,18.6048,18.5503,18.5503,89850.0
2005-06-21 15:00:00,27.21,27.21,27.14,27.15,135150.0,18.5503,18.5503,18.5025,18.5094,135150.0
2005-06-21 15:30:00,27.16,27.23,27.16,27.2,168750.0,18.5162,18.5639,18.5162,18.5434,168750.0
2005-06-22 09:30:00,27.33,27.46,27.29,27.35,118950.0,18.6321,18.7207,18.6048,18.6457,118950.0
2005-06-22 10:00:00,27.35,27.4,27.29,27.33,131400.0,18.6457,18.6798,18.6048,18.6321,131400.0
2005-06-22 10:30:00,27.33,27.33,27.2,27.22,90450.0,18.6321,18.6321,18.5434,18.5571,90450.0
2005-06-22 11:00:00,27.22,27.25,27.17,27.17,98850.0,18.5571,18.5775,18.523,18.523,98850.0
2005-06-22 11:30:00,27.17,27.19,27.13,27.14,50850.0,18.523,18.5366,18.4957,18.5025,50850.0
2005-06-22 12:00:00,27.13,27.21,27.13,27.2,69300.0,18.4957,18.5503,18.4957,18.5434,69300.0
2005-06-22 12:30:00,27.21,27.23,27.19,27.22,67200.0,18.5503,18.5639,18.5366,18.5571,67200.0
2005-06-22 13:00:00,27.22,27.33,27.22,27.3,192000.0,18.5571,18.6321,18.5571,18.6116,192000.0
2005-06-22 13:30:00,27.3,27.3,27.23,27.25,40950.0,18.6116,18.6116,18.5639,18.5775,40950.0
2005-06-22 14:00:00,27.25,27.28,27.21,27.22,157050.0,18.5775,18.598,18.5503,18.5571,157050.0
2005-06-22 14:30:00,27.23,27.26,27.21,27.21,49500.0,18.5639,18.5843,18.5503,18.5503,49500.0
2005-06-22 15:00:00,27.21,27.37,27.21,27.37,219450.0,18.5503,18.6593,18.5503,18.6593,219450.0
2005-06-22 15:30:00,27.37,27.39,27.31,27.37,128400.0,18.6593,18.673,18.6184,18.6593,128400.0
2005-06-23 09:30:00,27.44,27.44,27.3,27.43,102150.0,18.7071,18.7071,18.6116,18.7002,102150.0
2005-06-23 10:00:00,27.46,27.46,27.37,27.4,48000.0,18.7207,18.7207,18.6593,18.6798,48000.0
2005-06-23 10:30:00,27.4,27.47,27.37,27.4,40050.0,18.6798,18.7275,18.6593,18.6798,40050.0
2005-06-23 11:00:00,27.4,27.47,27.39,27.45,36450.0,18.6798,18.7275,18.673,18.7139,36450.0
2005-06-23 11:30:00,27.46,27.46,27.38,27.41,36300.0,18.7207,18.7207,18.6662,18.6866,36300.0
2005-06-23 12:00:00,27.4,27.45,27.39,27.43,19950.0,18.6798,18.7139,18.673,18.7002,19950.0
2005-06-23 12:30:00,27.42,27.44,27.41,27.44,22500.0,18.6934,18.7071,18.6866,18.7071,22500.0
2005-06-23 13:00:00,27.43,27.46,27.43,27.46,21900.0,18.7002,18.7207,18.7002,18.7207,21900.0
2005-06-23 13:30:00,27.46,27.46,27.35,27.39,96300.0,18.7207,18.7207,18.6457,18.673,96300.0
2005-06-23 14:00:00,27.39,27.46,27.39,27.42,44850.0,18.673,18.7207,18.673,18.6934,44850.0
2005-06-23 14:30:00,27.41,27.45,27.4,27.43,57150.0,18.6866,18.7139,18.6798,18.7002,57150.0
2005-06-23 15:00:00,27.43,27.43,27.31,27.31,103050.0,18.7002,18.7002,18.6184,18.6184,103050.0
2005-06-23 15:30:00,27.31,27.33,27.3,27.31,112050.0,18.6184,18.6321,18.6116,18.6184,112050.0
2005-06-24 09:30:00,27.23,27.25,27.01,27.01,72000.0,18.5639,18.5775,18.4139,18.4139,72000.0
2005-06-24 10:00:00,27.0,27.03,26.91,27.03,39900.0,18.4071,18.4275,18.3457,18.4275,39900.0
2005-06-24 10:30:00,27.01,27.15,26.97,27.09,37500.0,18.4139,18.5094,18.3866,18.4685,37500.0
2005-06-24 11:00:00,27.08,27.17,27.07,27.14,40800.0,18.4616,18.523,18.4548,18.5025,40800.0
2005-06-24 11:30:00,27.14,27.15,27.04,27.06,24150.0,18.5025,18.5094,18.4344,18.448,24150.0
2005-06-24 12:00:00,27.07,27.09,27.03,27.07,28500.0,18.4548,18.4685,18.4275,18.4548,28500.0
2005-06-24 12:30:00,27.07,27.07,26.99,26.99,93750.0,18.4548,18.4548,18.4003,18.4003,93750.0
2005-06-24 13:00:00,26.99,27.03,26.91,26.93,26700.0,18.4003,18.4275,18.3457,18.3594,26700.0
2005-06-24 13:30:00,26.93,27.01,26.88,27.01,32550.0,18.3594,18.4139,18.3253,18.4139,32550.0
2005-06-24 14:00:00,27.01,27.01,26.95,26.99,48600.0,18.4139,18.4139,18.373,18.4003,48600.0
2005-06-24 14:30:00,26.99,27.06,26.99,27.01,112350.0,18.4003,18.448,18.4003,18.4139,112350.0
2005-06-24 15:00:00,26.99,27.04,26.93,27.04,86700.0,18.4003,18.4344,18.3594,18.4344,86700.0
2005-06-24 15:30:00,27.05,27.07,26.85,26.85,137400.0,18.4412,18.4548,18.3048,18.3048,137400.0
2005-06-27 09:30:00,26.77,26.89,26.75,26.75,81000.0,18.2503,18.3321,18.2367,18.2367,81000.0
2005-06-27 10:00:00,26.75,26.75,26.66,26.71,72750.0,18.2367,18.2367,18.1753,18.2094,72750.0
2005-06-27 10:30:00,26.71,26.74,26.54,26.54,73500.0,18.2094,18.2298,18.0935,18.0935,73500.0
2005-06-27 11:00:00,26.54,26.64,26.53,26.64,44250.0,18.0935,18.1617,18.0867,18.1617,44250.0
2005-06-27 11:30:00,26.61,26.67,26.59,26.65,27150.0,18.1412,18.1821,18.1276,18.1685,27150.0
2005-06-27 12:00:00,26.65,26.69,26.65,26.65,88950.0,18.1685,18.1958,18.1685,18.1685,88950.0
2005-06-27 12:30:00,26.66,26.67,26.57,26.57,52050.0,18.1753,18.1821,18.1139,18.1139,52050.0
2005-06-27 13:00:00,26.57,26.59,26.51,26.51,66900.0,18.1139,18.1276,18.073,18.073,66900.0
2005-06-27 13:30:00,26.51,26.55,26.4,26.42,123600.0,18.073,18.1003,17.998,18.0117,123600.0
2005-06-27 14:00:00,26.4,26.47,26.32,26.39,85500.0,17.998,18.0458,17.9435,17.9912,85500.0
2005-06-27 14:30:00,26.39,26.48,26.35,26.35,69600.0,17.9912,18.0526,17.964,17.964,69600.0
2005-06-27 15:00:00,26.37,26.47,26.33,26.44,88800.0,17.9776,18.0458,17.9503,18.0253,88800.0
2005-06-27 15:30:00,26.43,26.48,26.41,26.46,77700.0,18.0185,18.0526,18.0049,18.039,77700.0
2005-06-28 09:30:00,26.48,26.65,26.35,26.53,58500.0,18.0526,18.1685,17.964,18.0867,58500.0
2005-06-28 10:00:00,26.51,26.59,26.5,26.59,48900.0,18.073,18.1276,18.0662,18.1276,48900.0
2005-06-28 10:30:00,26.58,26.63,26.54,26.56,64650.0,18.1208,18.1548,18.0935,18.1071,64650.0
2005-06-28 11:00:00,26.57,26.59,26.5,26.53,32400.0,18.1139,18.1276,18.0662,18.0867,32400.0
2005-06-28 11:30:00,26.52,26.58,26.5,26.53,43650.0,18.0799,18.1208,18.0662,18.0867,43650.0
2005-06-28 12:00:00,26.53,26.53,26.47,26.5,29700.0,18.0867,18.0867,18.0458,18.0662,29700.0
2005-06-28 12:30:00,26.5,26.53,26.5,26.5,37800.0,18.0662,18.0867,18.0662,18.0662,37800.0
2005-06-28 13:00:00,26.51,26.55,26.51,26.55,35250.0,18.073,18.1003,18.073,18.1003,35250.0
2005-06-28 13:30:00,26.55,26.56,26.52,26.55,25350.0,18.1003,18.1071,18.0799,18.1003,25350.0
2005-06-28 14:00:00,26.55,26.55,26.51,26.53,36600.0,18.1003,18.1003,18.073,18.0867,36600.0
2005-06-28 14:30:00,26.53,26.61,26.53,26.58,49350.0,18.0867,18.1412,18.0867,18.1208,49350.0
2005-06-28 15:00:00,26.59,26.61,26.5,26.5,52650.0,18.1276,18.1412,18.0662,18.0662,52650.0
2005-06-28 15:30:00,26.52,26.55,26.48,26.49,137850.0,18.0799,18.1003,18.0526,18.0594,137850.0
2005-06-29 09:30:00,26.57,26.76,26.49,26.54,51300.0,18.1139,18.2435,18.0594,18.0935,51300.0
2005-06-29 10:00:00,26.55,26.61,26.5,26.61,22350.0,18.1003,18.1412,18.0662,18.1412,22350.0
2005-06-29 10:30:00,26.61,26.79,26.6,26.66,51600.0,18.1412,18.2639,18.1344,18.1753,51600.0
2005-06-29 11:00:00,26.64,26.71,26.63,26.7,19500.0,18.1617,18.2094,18.1548,18.2026,19500.0
2005-06-29 11:30:00,26.7,26.71,26.62,26.62,18750.0,18.2026,18.2094,18.148,18.148,18750.0
2005-06-29 12:00:00,26.63,26.65,26.61,26.61,19500.0,18.1548,18.1685,18.1412,18.1412,19500.0
2005-06-29 12:30:00,26.61,26.61,26.58,26.59,22950.0,18.1412,18.1412,18.1208,18.1276,22950.0
2005-06-29 13:00:00,26.59,26.59,26.53,26.56,19950.0,18.1276,18.1276,18.0867,18.1071,19950.0
2005-06-29 13:30:00,26.56,26.56,26.42,26.5,33750.0,18.1071,18.1071,18.0117,18.0662,33750.0
2005-06-29 14:00:00,26.5,26.51,26.47,26.49,20100.0,18.0662,18.073,18.0458,18.0594,20100.0
2005-06-29 14:30:00,26.5,26.61,26.5,26.57,31350.0,18.0662,18.1412,18.0662,18.1139,31350.0
2005-06-29 15:00:00,26.57,26.59,26.52,26.55,33750.0,18.1139,18.1276,18.0799,18.1003,33750.0
2005-06-29 15:30:00,26.55,26.61,26.53,26.57,108750.0,18.1003,18.1412,18.0867,18.1139,108750.0
2005-06-30 09:30:00,26.7,26.74,26.67,26.71,47550.0,18.2026,18.2298,18.1821,18.2094,47550.0
2005-06-30 10:00:00,26.71,26.82,26.71,26.73,57750.0,18.2094,18.2844,18.2094,18.223,57750.0
2005-06-30 10:30:00,26.73,26.75,26.7,26.71,249900.0,18.223,18.2367,18.2026,18.2094,249900.0
2005-06-30 11:00:00,26.71,26.81,26.71,26.8,27300.0,18.2094,18.2776,18.2094,18.2707,27300.0
2005-06-30 11:30:00,26.79,26.8,26.75,26.79,45600.0,18.2639,18.2707,18.2367,18.2639,45600.0
2005-06-30 12:00:00,26.78,26.79,26.75,26.75,17100.0,18.2571,18.2639,18.2367,18.2367,17100.0
2005-06-30 12:30:00,26.75,26.78,26.73,26.75,22650.0,18.2367,18.2571,18.223,18.2367,22650.0
2005-06-30 13:00:00,26.75,26.78,26.75,26.77,61650.0,18.2367,18.2571,18.2367,18.2503,61650.0
2005-06-30 13:30:00,26.77,26.79,26.73,26.78,76800.0,18.2503,18.2639,18.223,18.2571,76800.0
2005-06-30 14:00:00,26.77,26.79,26.7,26.73,70350.0,18.2503,18.2639,18.2026,18.223,70350.0
2005-06-30 14:30:00,26.73,26.75,26.67,26.72,213750.0,18.223,18.2367,18.1821,18.2162,213750.0
2005-06-30 15:00:00,26.72,26.73,26.68,26.71,117150.0,18.2162,18.223,18.1889,18.2094,117150.0
2005-06-30 15:30:00,26.71,26.73,26.67,26.68,85050.0,18.2094,18.223,18.1821,18.1889,85050.0
2005-07-01 09:30:00,26.65,26.66,26.37,26.51,171150.0,18.1685,18.1753,17.9776,18.073,171150.0
2005-07-01 10:00:00,26.53,26.54,26.47,26.51,107550.0,18.0867,18.0935,18.0458,18.073,107550.0
2005-07-01 10:30:00,26.51,26.67,26.5,26.67,45450.0,18.073,18.1821,18.0662,18.1821,45450.0
2005-07-01 11:00:00,26.65,26.67,26.6,26.65,58050.0,18.1685,18.1821,18.1344,18.1685,58050.0
2005-07-01 11:30:00,26.64,26.7,26.64,26.67,79500.0,18.1617,18.2026,18.1617,18.1821,79500.0
2005-07-01 12:00:00,26.67,26.68,26.64,26.65,21000.0,18.1821,18.1889,18.1617,18.1685,21000.0
2005-07-01 12:30:00,26.65,26.65,26.59,26.62,59100.0,18.1685,18.1685,18.1276,18.148,59100.0
2005-07-01 13:00:00,26.62,26.73,26.61,26.73,70050.0,18.148,18.223,18.1412,18.223,70050.0
2005-07-01 13:30:00,26.74,26.75,26.66,26.74,58050.0,18.2298,18.2367,18.1753,18.2298,58050.0
2005-07-01 14:00:00,26.75,26.75,26.7,26.74,62250.0,18.2367,18.2367,18.2026,18.2298,62250.0
2005-07-01 14:30:00,26.73,26.74,26.66,26.67,90900.0,18.223,18.2298,18.1753,18.1821,90900.0
2005-07-01 15:00:00,26.67,26.67,26.63,26.65,55800.0,18.1821,18.1821,18.1548,18.1685,55800.0
2005-07-01 15:30:00,26.65,26.67,26.62,26.65,101550.0,18.1685,18.1821,18.148,18.1685,101550.0
2005-07-05 09:30:00,26.67,26.71,26.51,26.59,45300.0,18.1821,18.2094,18.073,18.1276,45300.0
2005-07-05 10:00:00,26.59,26.66,26.54,26.62,45000.0,18.1276,18.1753,18.0935,18.148,45000.0
2005-07-05 10:30:00,26.63,26.73,26.63,26.73,31050.0,18.1548,18.223,18.1548,18.223,31050.0
2005-07-05 11:00:00,26.73,26.75,26.67,26.74,41700.0,18.223,18.2367,18.1821,18.2298,41700.0
2005-07-05 11:30:00,26.74,26.84,26.73,26.82,33900.0,18.2298,18.298,18.223,18.2844,33900.0
2005-07-05 12:00:00,26.81,26.88,26.79,26.88,25200.0,18.2776,18.3253,18.2639,18.3253,25200.0
2005-07-05 12:30:00,26.88,26.9,26.85,26.89,20850.0,18.3253,18.3389,18.3048,18.3321,20850.0
2005-07-05 13:00:00,26.89,26.9,26.82,26.85,34350.0,18.3321,18.3389,18.2844,18.3048,34350.0
2005-07-05 13:30:00,26.83,26.89,26.8,26.81,34350.0,18.2912,18.3321,18.2707,18.2776,34350.0
2005-07-05 14:00:00,26.81,26.83,26.71,26.71,38400.0,18.2776,18.2912,18.2094,18.2094,38400.0
2005-07-05 14:30:00,26.71,26.78,26.67,26.77,27450.0,18.2094,18.2571,18.1821,18.2503,27450.0
2005-07-05 15:00:00,26.77,26.81,26.76,26.77,88650.0,18.2503,18.2776,18.2435,18.2503,88650.0
2005-07-05 15:30:00,26.77,26.77,26.72,26.73,55350.0,18.2503,18.2503,18.2162,18.223,55350.0
2005-07-06 09:30:00,26.72,26.72,26.26,26.33,53250.0,18.2162,18.2162,17.9026,17.9503,53250.0
2005-07-06 10:00:00,26.34,26.41,26.3,26.35,61800.0,17.9571,18.0049,17.9299,17.964,61800.0
2005-07-06 10:30:00,26.35,26.41,26.3,26.34,44400.0,17.964,18.0049,17.9299,17.9571,44400.0
2005-07-06 11:00:00,26.31,26.34,26.29,26.3,70950.0,17.9367,17.9571,17.9231,17.9299,70950.0
2005-07-06 11:30:00,26.29,26.39,26.29,26.39,26100.0,17.9231,17.9912,17.9231,17.9912,26100.0
2005-07-06 12:00:00,26.38,26.4,26.33,26.33,24000.0,17.9844,17.998,17.9503,17.9503,24000.0
2005-07-06 12:30:00,26.34,26.37,26.31,26.34,110400.0,17.9571,17.9776,17.9367,17.9571,110400.0
2005-07-06 13:00:00,26.33,26.34,26.32,26.34,32400.0,17.9503,17.9571,17.9435,17.9571,32400.0
2005-07-06 13:30:00,26.34,26.35,26.27,26.27,33000.0,17.9571,17.964,17.9094,17.9094,33000.0
2005-07-06 14:00:00,26.27,26.29,26.25,26.26,117750.0,17.9094,17.9231,17.8958,17.9026,117750.0
2005-07-06 14:30:00,26.25,26.33,26.23,26.31,129900.0,17.8958,17.9503,17.8822,17.9367,129900.0
2005-07-06 15:00:00,26.31,26.39,26.27,26.33,83250.0,17.9367,17.9912,17.9094,17.9503,83250.0
2005-07-06 15:30:00,26.33,26.35,26.29,26.31,94200.0,17.9503,17.964,17.9231,17.9367,94200.0
2005-07-07 09:30:00,26.13,26.33,26.09,26.22,71100.0,17.814,17.9503,17.7867,17.8753,71100.0
2005-07-07 10:00:00,26.21,26.29,26.17,26.19,87450.0,17.8685,17.9231,17.8412,17.8549,87450.0
2005-07-07 10:30:00,26.19,26.3,26.18,26.28,35850.0,17.8549,17.9299,17.8481,17.9162,35850.0
2005-07-07 11:00:00,26.27,26.31,26.2,26.31,32100.0,17.9094,17.9367,17.8617,17.9367,32100.0
2005-07-07 11:30:00,26.29,26.37,26.25,26.37,20850.0,17.9231,17.9776,17.8958,17.9776,20850.0
2005-07-07 12:00:00,26.36,26.49,26.36,26.43,30750.0,17.9708,18.0594,17.9708,18.0185,30750.0
2005-07-07 12:30:00,26.42,26.42,26.36,26.37,16800.0,18.0117,18.0117,17.9708,17.9776,16800.0
2005-07-07 13:00:00,26.37,26.41,26.36,26.39,10350.0,17.9776,18.0049,17.9708,17.9912,10350.0
2005-07-07 13:30:00,26.39,26.45,26.39,26.41,18300.0,17.9912,18.0321,17.9912,18.0049,18300.0
2005-07-07 14:00:00,26.42,26.43,26.36,26.38,16800.0,18.0117,18.0185,17.9708,17.9844,16800.0
2005-07-07 14:30:00,26.35,26.35,26.28,26.3,22650.0,17.964,17.964,17.9162,17.9299,22650.0
2005-07-07 15:00:00,26.31,26.41,26.28,26.29,38850.0,17.9367,18.0049,17.9162,17.9231,38850.0
2005-07-07 15:30:00,26.29,26.41,26.29,26.33,57000.0,17.9231,18.0049,17.9231,17.9503,57000.0
2005-07-08 09:30:00,26.34,26.46,26.29,26.38,58800.0,17.9571,18.039,17.9231,17.9844,58800.0
2005-07-08 10:00:00,26.38,26.45,26.38,26.45,39600.0,17.9844,18.0321,17.9844,18.0321,39600.0
2005-07-08 10:30:00,26.45,26.45,26.37,26.37,36150.0,18.0321,18.0321,17.9776,17.9776,36150.0
2005-07-08 11:00:00,26.37,26.42,26.37,26.4,42000.0,17.9776,18.0117,17.9776,17.998,42000.0
2005-07-08 11:30:00,26.41,26.42,26.39,26.39,35550.0,18.0049,18.0117,17.9912,17.9912,35550.0
2005-07-08 12:00:00,26.4,26.5,26.39,26.49,35700.0,17.998,18.0662,17.9912,18.0594,35700.0
2005-07-08 12:30:00,26.5,26.55,26.5,26.55,20100.0,18.0662,18.1003,18.0662,18.1003,20100.0
2005-07-08 13:00:00,26.54,26.55,26.54,26.55,8250.0,18.0935,18.1003,18.0935,18.1003,8250.0
2005-07-08 13:30:00,26.54,26.73,26.54,26.71,65550.0,18.0935,18.223,18.0935,18.2094,65550.0
2005-07-08 14:00:00,26.71,26.73,26.67,26.7,26250.0,18.2094,18.223,18.1821,18.2026,26250.0
2005-07-08 14:30:00,26.7,26.79,26.69,26.78,49050.0,18.2026,18.2639,18.1958,18.2571,49050.0
2005-07-08 15:00:00,26.77,26.82,26.77,26.81,63450.0,18.2503,18.2844,18.2503,18.2776,63450.0
2005-07-08 15:30:00,26.81,26.81,26.73,26.73,61650.0,18.2776,18.2776,18.223,18.223,61650.0
2005-07-11 09:30:00,26.7,26.7,26.57,26.57,97050.0,18.2026,18.2026,18.1139,18.1139,97050.0
2005-07-11 10:00:00,26.57,26.62,26.52,26.62,61950.0,18.1139,18.148,18.0799,18.148,61950.0
2005-07-11 10:30:00,26.62,26.67,26.62,26.63,36600.0,18.148,18.1821,18.148,18.1548,36600.0
2005-07-11 11:00:00,26.63,26.75,26.61,26.73,58500.0,18.1548,18.2367,18.1412,18.223,58500.0
2005-07-11 11:30:00,26.73,26.86,26.71,26.83,62400.0,18.223,18.3117,18.2094,18.2912,62400.0
2005-07-11 12:00:00,26.83,26.98,26.83,26.93,68250.0,18.2912,18.3935,18.2912,18.3594,68250.0
2005-07-11 12:30:00,26.93,26.97,26.92,26.93,31650.0,18.3594,18.3866,18.3526,18.3594,31650.0
2005-07-11 13:00:00,26.92,26.93,26.81,26.81,22200.0,18.3526,18.3594,18.2776,18.2776,22200.0
2005-07-11 13:30:00,26.81,26.89,26.81,26.88,38400.0,18.2776,18.3321,18.2776,18.3253,38400.0
2005-07-11 14:00:00,26.88,26.93,26.87,26.91,51000.0,18.3253,18.3594,18.3185,18.3457,51000.0
2005-07-11 14:30:00,26.9,26.93,26.87,26.89,190800.0,18.3389,18.3594,18.3185,18.3321,190800.0
2005-07-11 15:00:00,26.89,26.89,26.82,26.82,21000.0,18.3321,18.3321,18.2844,18.2844,21000.0
2005-07-11 15:30:00,26.82,26.88,26.81,26.85,100950.0,18.2844,18.3253,18.2776,18.3048,100950.0
2005-07-12 09:30:00,26.84,27.07,26.79,26.86,116850.0,18.298,18.4548,18.2639,18.3117,116850.0
2005-07-12 10:00:00,26.86,26.93,26.85,26.93,61950.0,18.3117,18.3594,18.3048,18.3594,61950.0
2005-07-12 10:30:00,26.93,26.99,26.91,26.95,39150.0,18.3594,18.4003,18.3457,18.373,39150.0
2005-07-12 11:00:00,26.95,26.99,26.9,26.98,55650.0,18.373,18.4003,18.3389,18.3935,55650.0
2005-07-12 11:30:00,26.99,27.0,26.94,26.96,171000.0,18.4003,18.4071,18.3662,18.3798,171000.0
2005-07-12 12:00:00,26.95,26.98,26.95,26.97,98700.0,18.373,18.3935,18.373,18.3866,98700.0
2005-07-12 12:30:00,26.97,26.97,26.94,26.95,45600.0,18.3866,18.3866,18.3662,18.373,45600.0
2005-07-12 13:00:00,26.95,26.96,26.93,26.96,56250.0,18.373,18.3798,18.3594,18.3798,56250.0
2005-07-12 13:30:00,26.95,26.99,26.93,26.97,39450.0,18.373,18.4003,18.3594,18.3866,39450.0
2005-07-12 14:00:00,26.96,26.97,26.93,26.94,35400.0,18.3798,18.3866,18.3594,18.3662,35400.0
2005-07-12 14:30:00,26.93,26.95,26.91,26.91,37800.0,18.3594,18.373,18.3457,18.3457,37800.0
2005-07-12 15:00:00,26.93,26.99,26.91,26.96,51450.0,18.3594,18.4003,18.3457,18.3798,51450.0
2005-07-12 15:30:00,26.95,26.96,26.92,26.95,192150.0,18.373,18.3798,18.3526,18.373,192150.0
2005-07-13 09:30:00,27.0,27.04,26.78,26.78,282450.0,18.4071,18.4344,18.2571,18.2571,282450.0
2005-07-13 10:00:00,26.76,26.97,26.73,26.95,77550.0,18.2435,18.3866,18.223,18.373,77550.0
2005-07-13 10:30:00,26.95,27.02,26.84,26.89,93750.0,18.373,18.4207,18.298,18.3321,93750.0
2005-07-13 11:00:00,26.89,27.01,26.89,27.0,15900.0,18.3321,18.4139,18.3321,18.4071,15900.0
2005-07-13 11:30:00,27.01,27.01,26.93,26.95,22500.0,18.4139,18.4139,18.3594,18.373,22500.0
2005-07-13 12:00:00,26.95,27.03,26.95,27.03,9450.0,18.373,18.4275,18.373,18.4275,9450.0
2005-07-13 12:30:00,27.02,27.02,26.97,26.97,28500.0,18.4207,18.4207,18.3866,18.3866,28500.0
2005-07-13 13:00:00,26.98,27.0,26.97,26.99,21300.0,18.3935,18.4071,18.3866,18.4003,21300.0
2005-07-13 13:30:00,26.99,26.99,26.95,26.99,14850.0,18.4003,18.4003,18.373,18.4003,14850.0
2005-07-13 14:00:00,26.99,27.02,26.97,26.97,18450.0,18.4003,18.4207,18.3866,18.3866,18450.0
2005-07-13 14:30:00,26.97,26.99,26.94,26.95,85500.0,18.3866,18.4003,18.3662,18.373,85500.0
2005-07-13 15:00:00,26.95,27.0,26.93,26.98,295350.0,18.373,18.4071,18.3594,18.3935,295350.0
2005-07-13 15:30:00,26.98,27.03,26.93,26.96,99150.0,18.3935,18.4275,18.3594,18.3798,99150.0
2005-07-14 09:30:00,26.97,27.1,26.87,26.87,79800.0,18.3866,18.4753,18.3185,18.3185,79800.0
2005-07-14 10:00:00,26.87,26.91,26.81,26.87,65400.0,18.3185,18.3457,18.2776,18.3185,65400.0
2005-07-14 10:30:00,26.88,26.91,26.81,26.81,77550.0,18.3253,18.3457,18.2776,18.2776,77550.0
2005-07-14 11:00:00,26.81,26.87,26.81,26.87,63450.0,18.2776,18.3185,18.2776,18.3185,63450.0
2005-07-14 11:30:00,26.87,26.88,26.81,26.83,65550.0,18.3185,18.3253,18.2776,18.2912,65550.0
2005-07-14 12:00:00,26.83,26.86,26.81,26.82,35100.0,18.2912,18.3117,18.2776,18.2844,35100.0
2005-07-14 12:30:00,26.82,26.88,26.82,26.88,51750.0,18.2844,18.3253,18.2844,18.3253,51750.0
2005-07-14 13:00:00,26.89,26.91,26.85,26.85,18900.0,18.3321,18.3457,18.3048,18.3048,18900.0
2005-07-14 13:30:00,26.85,26.89,26.85,26.87,45900.0,18.3048,18.3321,18.3048,18.3185,45900.0
2005-07-14 14:00:00,26.87,26.89,26.83,26.84,34350.0,18.3185,18.3321,18.2912,18.298,34350.0
2005-07-14 14:30:00,26.85,26.87,26.83,26.84,38250.0,18.3048,18.3185,18.2912,18.298,38250.0
2005-07-14 15:00:00,26.85,26.9,26.85,26.88,39900.0,18.3048,18.3389,18.3048,18.3253,39900.0
2005-07-14 15:30:00,26.88,26.89,26.85,26.87,139800.0,18.3253,18.3321,18.3048,18.3185,139800.0
2005-07-15 09:30:00,26.86,26.92,26.76,26.82,112500.0,18.3117,18.3526,18.2435,18.2844,112500.0
2005-07-15 10:00:00,26.83,27.11,26.82,27.1,60600.0,18.2912,18.4821,18.2844,18.4753,60600.0
2005-07-15 10:30:00,27.1,27.29,27.08,27.29,65400.0,18.4753,18.6048,18.4616,18.6048,65400.0
2005-07-15 11:00:00,27.28,27.34,27.12,27.12,85800.0,18.598,18.6389,18.4889,18.4889,85800.0
2005-07-15 11:30:00,27.12,27.15,26.97,27.05,114300.0,18.4889,18.5094,18.3866,18.4412,114300.0
2005-07-15 12:00:00,27.05,27.05,26.98,27.01,43500.0,18.4412,18.4412,18.3935,18.4139,43500.0
2005-07-15 12:30:00,27.01,27.04,27.0,27.02,26250.0,18.4139,18.4344,18.4071,18.4207,26250.0
2005-07-15 13:00:00,27.02,27.05,26.99,27.01,56550.0,18.4207,18.4412,18.4003,18.4139,56550.0
2005-07-15 13:30:00,27.0,27.03,27.0,27.03,22800.0,18.4071,18.4275,18.4071,18.4275,22800.0
2005-07-15 14:00:00,27.03,27.04,26.99,27.03,46200.0,18.4275,18.4344,18.4003,18.4275,46200.0
2005-07-15 14:30:00,27.03,27.05,27.01,27.04,39600.0,18.4275,18.4412,18.4139,18.4344,39600.0
2005-07-15 15:00:00,27.04,27.04,26.97,27.01,37500.0,18.4344,18.4344,18.3866,18.4139,37500.0
2005-07-15 15:30:00,27.01,27.05,27.01,27.03,67650.0,18.4139,18.4412,18.4139,18.4275,67650.0
2005-07-18 09:30:00,26.98,27.07,26.88,27.05,111000.0,18.3935,18.4548,18.3253,18.4412,111000.0
2005-07-18 10:00:00,27.05,27.15,26.99,27.15,76500.0,18.4412,18.5094,18.4003,18.5094,76500.0
2005-07-18 10:30:00,27.15,27.15,26.93,26.95,54450.0,18.5094,18.5094,18.3594,18.373,54450.0
2005-07-18 11:00:00,26.95,27.05,26.93,27.02,26550.0,18.373,18.4412,18.3594,18.4207,26550.0
2005-07-18 11:30:00,27.03,27.07,27.03,27.07,20550.0,18.4275,18.4548,18.4275,18.4548,20550.0
2005-07-18 12:00:00,27.05,27.13,27.05,27.08,12900.0,18.4412,18.4957,18.4412,18.4616,12900.0
2005-07-18 12:30:00,27.07,27.09,27.06,27.09,14400.0,18.4548,18.4685,18.448,18.4685,14400.0
2005-07-18 13:00:00,27.09,27.11,27.09,27.09,15750.0,18.4685,18.4821,18.4685,18.4685,15750.0
2005-07-18 13:30:00,27.09,27.12,27.08,27.09,27300.0,18.4685,18.4889,18.4616,18.4685,27300.0
2005-07-18 14:00:00,27.09,27.1,27.04,27.08,21150.0,18.4685,18.4753,18.4344,18.4616,21150.0
2005-07-18 14:30:00,27.09,27.12,27.07,27.11,61200.0,18.4685,18.4889,18.4548,18.4821,61200.0
2005-07-18 15:00:00,27.11,27.13,27.1,27.11,26400.0,18.4821,18.4957,18.4753,18.4821,26400.0
2005-07-18 15:30:00,27.11,27.11,27.06,27.09,74550.0,18.4821,18.4821,18.448,18.4685,74550.0
2005-07-19 09:30:00,27.09,27.13,26.89,27.04,46350.0,18.4685,18.4957,18.3321,18.4344,46350.0
2005-07-19 10:00:00,27.05,27.23,27.01,27.18,31800.0,18.4412,18.5639,18.4139,18.5298,31800.0
2005-07-19 10:30:00,27.19,27.21,27.09,27.09,24750.0,18.5366,18.5503,18.4685,18.4685,24750.0
2005-07-19 11:00:00,27.09,27.09,27.03,27.05,23400.0,18.4685,18.4685,18.4275,18.4412,23400.0
2005-07-19 11:30:00,27.03,27.08,27.03,27.06,17700.0,18.4275,18.4616,18.4275,18.448,17700.0
2005-07-19 12:00:00,27.06,27.16,27.06,27.15,28350.0,18.448,18.5162,18.448,18.5094,28350.0
2005-07-19 12:30:00,27.13,27.27,27.13,27.27,39600.0,18.4957,18.5912,18.4957,18.5912,39600.0
2005-07-19 13:00:00,27.27,27.29,27.19,27.23,40800.0,18.5912,18.6048,18.5366,18.5639,40800.0
2005-07-19 13:30:00,27.23,27.29,27.23,27.26,30900.0,18.5639,18.6048,18.5639,18.5843,30900.0
2005-07-19 14:00:00,27.27,27.27,27.19,27.23,23550.0,18.5912,18.5912,18.5366,18.5639,23550.0
2005-07-19 14:30:00,27.23,27.25,27.19,27.2,35400.0,18.5639,18.5775,18.5366,18.5434,35400.0
2005-07-19 15:00:00,27.2,27.24,27.18,27.19,43950.0,18.5434,18.5707,18.5298,18.5366,43950.0
2005-07-19 15:30:00,27.19,27.19,27.13,27.13,112950.0,18.5366,18.5366,18.4957,18.4957,112950.0
2005-07-20 09:30:00,27.03,27.13,26.95,26.99,29250.0,18.4275,18.4957,18.373,18.4003,29250.0
2005-07-20 10:00:00,26.96,27.01,26.93,26.97,35400.0,18.3798,18.4139,18.3594,18.3866,35400.0
2005-07-20 10:30:00,26.99,27.0,26.93,26.98,34950.0,18.4003,18.4071,18.3594,18.3935,34950.0
2005-07-20 11:00:00,26.97,27.0,26.97,26.98,28500.0,18.3866,18.4071,18.3866,18.3935,28500.0
2005-07-20 11:30:00,26.99,27.0,26.95,26.97,19050.0,18.4003,18.4071,18.373,18.3866,19050.0
2005-07-20 12:00:00,26.96,26.99,26.93,26.99,20400.0,18.3798,18.4003,18.3594,18.4003,20400.0
2005-07-20 12:30:00,26.99,27.03,26.96,27.03,19950.0,18.4003,18.4275,18.3798,18.4275,19950.0
2005-07-20 13:00:00,27.01,27.07,27.01,27.06,46800.0,18.4139,18.4548,18.4139,18.448,46800.0
2005-07-20 13:30:00,27.07,27.11,27.05,27.07,24600.0,18.4548,18.4821,18.4412,18.4548,24600.0
2005-07-20 14:00:00,27.08,27.09,27.05,27.09,25200.0,18.4616,18.4685,18.4412,18.4685,25200.0
2005-07-20 14:30:00,27.09,27.09,27.06,27.06,44250.0,18.4685,18.4685,18.448,18.448,44250.0
2005-07-20 15:00:00,27.07,27.13,27.06,27.11,13650.0,18.4548,18.4957,18.448,18.4821,13650.0
2005-07-20 15:30:00,27.11,27.2,27.11,27.15,30750.0,18.4821,18.5434,18.4821,18.5094,30750.0
2005-07-21 09:30:00,27.13,27.14,26.85,26.85,30150.0,18.4957,18.5025,18.3048,18.3048,30150.0
2005-07-21 10:00:00,26.83,26.93,26.79,26.83,26100.0,18.2912,18.3594,18.2639,18.2912,26100.0
2005-07-21 10:30:00,26.85,26.85,26.66,26.73,30450.0,18.3048,18.3048,18.1753,18.223,30450.0
2005-07-21 11:00:00,26.73,26.91,26.73,26.85,27600.0,18.223,18.3457,18.223,18.3048,27600.0
2005-07-21 11:30:00,26.84,26.87,26.83,26.84,19050.0,18.298,18.3185,18.2912,18.298,19050.0
2005-07-21 12:00:00,26.84,27.0,26.84,26.93,32250.0,18.298,18.4071,18.298,18.3594,32250.0
2005-07-21 12:30:00,26.93,27.03,26.93,26.99,15300.0,18.3594,18.4275,18.3594,18.4003,15300.0
2005-07-21 13:00:00,27.0,27.03,26.93,26.95,8850.0,18.4071,18.4275,18.3594,18.373,8850.0
2005-07-21 13:30:00,26.97,27.01,26.96,26.97,10200.0,18.3866,18.4139,18.3798,18.3866,10200.0
2005-07-21 14:00:00,26.98,26.98,26.86,26.86,12600.0,18.3935,18.3935,18.3117,18.3117,12600.0
2005-07-21 14:30:00,26.85,26.89,26.83,26.85,37050.0,18.3048,18.3321,18.2912,18.3048,37050.0
2005-07-21 15:00:00,26.86,26.88,26.83,26.85,25800.0,18.3117,18.3253,18.2912,18.3048,25800.0
2005-07-21 15:30:00,26.88,26.88,26.82,26.83,49050.0,18.3253,18.3253,18.2844,18.2912,49050.0
2005-07-22 09:30:00,26.85,27.21,26.83,27.04,39450.0,18.3048,18.5503,18.2912,18.4344,39450.0
2005-07-22 10:00:00,27.03,27.09,26.99,27.07,31800.0,18.4275,18.4685,18.4003,18.4548,31800.0
2005-07-22 10:30:00,27.07,27.09,27.02,27.05,20400.0,18.4548,18.4685,18.4207,18.4412,20400.0
2005-07-22 11:00:00,27.05,27.08,27.05,27.07,17100.0,18.4412,18.4616,18.4412,18.4548,17100.0
2005-07-22 11:30:00,27.07,27.13,27.06,27.13,17100.0,18.4548,18.4957,18.448,18.4957,17100.0
2005-07-22 12:00:00,27.12,27.15,27.11,27.11,12150.0,18.4889,18.5094,18.4821,18.4821,12150.0
2005-07-22 12:30:00,27.12,27.12,27.01,27.01,26250.0,18.4889,18.4889,18.4139,18.4139,26250.0
2005-07-22 13:00:00,27.02,27.1,27.02,27.08,14550.0,18.4207,18.4753,18.4207,18.4616,14550.0
2005-07-22 13:30:00,27.08,27.1,27.08,27.09,7200.0,18.4616,18.4753,18.4616,18.4685,7200.0
2005-07-22 14:00:00,27.09,27.09,27.08,27.09,9000.0,18.4685,18.4685,18.4616,18.4685,9000.0
2005-07-22 14:30:00,27.09,27.19,27.05,27.19,37950.0,18.4685,18.5366,18.4412,18.5366,37950.0
2005-07-22 15:00:00,27.19,27.23,27.19,27.23,32850.0,18.5366,18.5639,18.5366,18.5639,32850.0
2005-07-22 15:30:00,27.23,27.27,27.23,27.25,43350.0,18.5639,18.5912,18.5639,18.5775,43350.0
2005-07-25 09:30:00,27.2,27.21,26.71,27.11,52650.0,18.5434,18.5503,18.2094,18.4821,52650.0
2005-07-25 10:00:00,27.12,27.21,27.11,27.2,64200.0,18.4889,18.5503,18.4821,18.5434,64200.0
2005-07-25 10:30:00,27.2,27.3,27.19,27.29,31200.0,18.5434,18.6116,18.5366,18.6048,31200.0
2005-07-25 11:00:00,27.3,27.33,27.25,27.33,14100.0,18.6116,18.6321,18.5775,18.6321,14100.0
2005-07-25 11:30:00,27.33,27.33,27.25,27.27,35400.0,18.6321,18.6321,18.5775,18.5912,35400.0
2005-07-25 12:00:00,27.28,27.33,27.26,27.26,22500.0,18.598,18.6321,18.5843,18.5843,22500.0
2005-07-25 12:30:00,27.25,27.29,27.22,27.27,13200.0,18.5775,18.6048,18.5571,18.5912,13200.0
2005-07-25 13:00:00,27.28,27.29,27.27,27.29,8700.0,18.598,18.6048,18.5912,18.6048,8700.0
2005-07-25 13:30:00,27.29,27.29,27.28,27.29,9750.0,18.6048,18.6048,18.598,18.6048,9750.0
2005-07-25 14:00:00,27.28,27.29,27.25,27.25,15900.0,18.598,18.6048,18.5775,18.5775,15900.0
2005-07-25 14:30:00,27.25,27.27,27.21,27.24,49350.0,18.5775,18.5912,18.5503,18.5707,49350.0
2005-07-25 15:00:00,27.24,27.25,27.2,27.23,72000.0,18.5707,18.5775,18.5434,18.5639,72000.0
2005-07-25 15:30:00,27.22,27.27,27.21,27.25,47100.0,18.5571,18.5912,18.5503,18.5775,47100.0
2005-07-26 09:30:00,27.3,27.3,27.03,27.09,47850.0,18.6116,18.6116,18.4275,18.4685,47850.0
2005-07-26 10:00:00,27.16,27.29,27.15,27.18,53700.0,18.5162,18.6048,18.5094,18.5298,53700.0
2005-07-26 10:30:00,27.19,27.27,27.15,27.23,26250.0,18.5366,18.5912,18.5094,18.5639,26250.0
2005-07-26 11:00:00,27.22,27.23,27.17,27.22,17700.0,18.5571,18.5639,18.523,18.5571,17700.0
2005-07-26 11:30:00,27.21,27.21,27.16,27.21,17400.0,18.5503,18.5503,18.5162,18.5503,17400.0
2005-07-26 12:00:00,27.22,27.23,27.13,27.15,26400.0,18.5571,18.5639,18.4957,18.5094,26400.0
2005-07-26 12:30:00,27.14,27.19,27.14,27.18,22050.0,18.5025,18.5366,18.5025,18.5298,22050.0
2005-07-26 13:00:00,27.19,27.19,27.17,27.17,14250.0,18.5366,18.5366,18.523,18.523,14250.0
2005-07-26 13:30:00,27.17,27.25,27.17,27.25,23550.0,18.523,18.5775,18.523,18.5775,23550.0
2005-07-26 14:00:00,27.25,27.25,27.22,27.23,21300.0,18.5775,18.5775,18.5571,18.5639,21300.0
2005-07-26 14:30:00,27.23,27.25,27.22,27.25,13950.0,18.5639,18.5775,18.5571,18.5775,13950.0
2005-07-26 15:00:00,27.23,27.24,27.22,27.23,19500.0,18.5639,18.5707,18.5571,18.5639,19500.0
2005-07-26 15:30:00,27.23,27.26,27.19,27.23,51300.0,18.5639,18.5843,18.5366,18.5639,51300.0
2005-07-27 09:30:00,27.21,27.22,26.84,26.84,96150.0,18.5503,18.5571,18.298,18.298,96150.0
2005-07-27 10:00:00,26.83,26.83,26.67,26.71,54900.0,18.2912,18.2912,18.1821,18.2094,54900.0
2005-07-27 10:30:00,26.7,26.86,26.7,26.83,49200.0,18.2026,18.3117,18.2026,18.2912,49200.0
2005-07-27 11:00:00,26.83,26.87,26.81,26.81,31350.0,18.2912,18.3185,18.2776,18.2776,31350.0
2005-07-27 11:30:00,26.82,26.83,26.78,26.78,19500.0,18.2844,18.2912,18.2571,18.2571,19500.0
2005-07-27 12:00:00,26.78,26.83,26.75,26.75,23700.0,18.2571,18.2912,18.2367,18.2367,23700.0
2005-07-27 12:30:00,26.74,26.75,26.67,26.67,26400.0,18.2298,18.2367,18.1821,18.1821,26400.0
2005-07-27 13:00:00,26.67,26.73,26.67,26.73,35700.0,18.1821,18.223,18.1821,18.223,35700.0
2005-07-27 13:30:00,26.73,26.79,26.73,26.77,20400.0,18.223,18.2639,18.223,18.2503,20400.0
2005-07-27 14:00:00,26.77,26.93,26.77,26.91,87000.0,18.2503,18.3594,18.2503,18.3457,87000.0
2005-07-27 14:30:00,26.92,26.98,26.91,26.95,69000.0,18.3526,18.3935,18.3457,18.373,69000.0
2005-07-27 15:00:00,26.95,27.1,26.95,27.1,99750.0,18.373,18.4753,18.373,18.4753,99750.0
2005-07-27 15:30:00,27.13,27.15,27.09,27.15,69300.0,18.4957,18.5094,18.4685,18.5094,69300.0
2005-07-28 09:30:00,27.07,27.3,27.07,27.26,47400.0,18.4548,18.6116,18.4548,18.5843,47400.0
2005-07-28 10:00:00,27.27,27.28,27.15,27.21,28950.0,18.5912,18.598,18.5094,18.5503,28950.0
2005-07-28 10:30:00,27.22,27.26,27.17,27.21,20850.0,18.5571,18.5843,18.523,18.5503,20850.0
2005-07-28 11:00:00,27.21,27.23,27.19,27.19,21300.0,18.5503,18.5639,18.5366,18.5366,21300.0
2005-07-28 11:30:00,27.19,27.27,27.17,27.23,27600.0,18.5366,18.5912,18.523,18.5639,27600.0
2005-07-28 12:00:00,27.24,27.27,27.23,27.27,11400.0,18.5707,18.5912,18.5639,18.5912,11400.0
2005-07-28 12:30:00,27.27,27.27,27.25,27.27,13650.0,18.5912,18.5912,18.5775,18.5912,13650.0
2005-07-28 13:00:00,27.27,27.27,27.22,27.25,18750.0,18.5912,18.5912,18.5571,18.5775,18750.0
2005-07-28 13:30:00,27.25,27.28,27.24,27.26,20850.0,18.5775,18.598,18.5707,18.5843,20850.0
2005-07-28 14:00:00,27.27,27.33,27.26,27.31,29400.0,18.5912,18.6321,18.5843,18.6184,29400.0
2005-07-28 14:30:00,27.31,27.33,27.31,27.33,25200.0,18.6184,18.6321,18.6184,18.6321,25200.0
2005-07-28 15:00:00,27.33,27.33,27.3,27.3,21450.0,18.6321,18.6321,18.6116,18.6116,21450.0
2005-07-28 15:30:00,27.31,27.33,27.28,27.33,45000.0,18.6184,18.6321,18.598,18.6321,45000.0
2005-07-29 09:30:00,27.33,27.43,27.29,27.33,59700.0,18.6321,18.7002,18.6048,18.6321,59700.0
2005-07-29 10:00:00,27.35,27.39,27.31,27.39,51000.0,18.6457,18.673,18.6184,18.673,51000.0
2005-07-29 10:30:00,27.39,27.42,27.29,27.33,19800.0,18.673,18.6934,18.6048,18.6321,19800.0
2005-07-29 11:00:00,27.33,27.33,27.25,27.25,16200.0,18.6321,18.6321,18.5775,18.5775,16200.0
2005-07-29 11:30:00,27.25,27.26,27.23,27.23,48900.0,18.5775,18.5843,18.5639,18.5639,48900.0
2005-07-29 12:00:00,27.23,27.24,27.23,27.23,22950.0,18.5639,18.5707,18.5639,18.5639,22950.0
2005-07-29 12:30:00,27.23,27.25,27.17,27.17,56700.0,18.5639,18.5775,18.523,18.523,56700.0
2005-07-29 13:00:00,27.18,27.19,27.17,27.17,6300.0,18.5298,18.5366,18.523,18.523,6300.0
2005-07-29 13:30:00,27.17,27.25,27.16,27.24,11400.0,18.523,18.5775,18.5162,18.5707,11400.0
2005-07-29 14:00:00,27.24,27.32,27.23,27.31,16350.0,18.5707,18.6253,18.5639,18.6184,16350.0
2005-07-29 14:30:00,27.31,27.33,27.23,27.23,45900.0,18.6184,18.6321,18.5639,18.5639,45900.0
2005-07-29 15:00:00,27.23,27.23,27.13,27.13,30600.0,18.5639,18.5639,18.4957,18.4957,30600.0
2005-07-29 15:30:00,27.13,27.27,27.13,27.24,63750.0,18.4957,18.5912,18.4957,18.5707,63750.0
2005-08-01 09:30:00,27.23,27.34,27.19,27.22,48000.0,18.5639,18.6389,18.5366,18.5571,48000.0
2005-08-01 10:00:00,27.22,27.24,27.13,27.23,45750.0,18.5571,18.5707,18.4957,18.5639,45750.0
2005-08-01 10:30:00,27.22,27.22,27.07,27.09,34200.0,18.5571,18.5571,18.4548,18.4685,34200.0
2005-08-01 11:00:00,27.09,27.15,27.08,27.09,39150.0,18.4685,18.5094,18.4616,18.4685,39150.0
2005-08-01 11:30:00,27.09,27.09,27.05,27.05,42000.0,18.4685,18.4685,18.4412,18.4412,42000.0
2005-08-01 12:00:00,27.05,27.06,26.98,27.0,44700.0,18.4412,18.448,18.3935,18.4071,44700.0
2005-08-01 12:30:00,27.0,27.05,26.99,27.03,25500.0,18.4071,18.4412,18.4003,18.4275,25500.0
2005-08-01 13:00:00,27.03,27.08,26.97,26.97,37050.0,18.4275,18.4616,18.3866,18.3866,37050.0
2005-08-01 13:30:00,26.98,27.0,26.95,26.95,24000.0,18.3935,18.4071,18.373,18.373,24000.0
2005-08-01 14:00:00,26.95,27.03,26.95,27.03,56100.0,18.373,18.4275,18.373,18.4275,56100.0
2005-08-01 14:30:00,27.02,27.03,26.95,26.98,44250.0,18.4207,18.4275,18.373,18.3935,44250.0
2005-08-01 15:00:00,26.97,27.01,26.96,26.97,47250.0,18.3866,18.4139,18.3798,18.3866,47250.0
2005-08-01 15:30:00,26.97,27.01,26.95,26.99,59250.0,18.3866,18.4139,18.373,18.4003,59250.0
2005-08-02 09:30:00,27.01,27.08,26.93,27.02,28050.0,18.4139,18.4616,18.3594,18.4207,28050.0
2005-08-02 10:00:00,27.05,27.13,27.03,27.08,22200.0,18.4412,18.4957,18.4275,18.4616,22200.0
2005-08-02 10:30:00,27.07,27.1,27.0,27.01,27000.0,18.4548,18.4753,18.4071,18.4139,27000.0
2005-08-02 11:00:00,27.02,27.08,27.01,27.05,39000.0,18.4207,18.4616,18.4139,18.4412,39000.0
2005-08-02 11:30:00,27.03,27.07,27.0,27.01,32400.0,18.4275,18.4548,18.4071,18.4139,32400.0
2005-08-02 12:00:00,27.0,27.06,27.0,27.06,31350.0,18.4071,18.448,18.4071,18.448,31350.0
2005-08-02 12:30:00,27.06,27.09,27.06,27.06,15300.0,18.448,18.4685,18.448,18.448,15300.0
2005-08-02 13:00:00,27.04,27.07,27.01,27.07,39450.0,18.4344,18.4548,18.4139,18.4548,39450.0
2005-08-02 13:30:00,27.07,27.07,27.03,27.05,23550.0,18.4548,18.4548,18.4275,18.4412,23550.0
2005-08-02 14:00:00,27.05,27.08,27.04,27.06,16950.0,18.4412,18.4616,18.4344,18.448,16950.0
2005-08-02 14:30:00,27.06,27.09,27.05,27.07,27150.0,18.448,18.4685,18.4412,18.4548,27150.0
2005-08-02 15:00:00,27.07,27.08,27.05,27.08,23100.0,18.4548,18.4616,18.4412,18.4616,23100.0
2005-08-02 15:30:00,27.08,27.13,27.07,27.11,36450.0,18.4616,18.4957,18.4548,18.4821,36450.0
2005-08-03 09:30:00,27.1,27.1,26.89,26.92,56700.0,18.4753,18.4753,18.3321,18.3526,56700.0
2005-08-03 10:00:00,26.93,26.93,26.84,26.89,43950.0,18.3594,18.3594,18.298,18.3321,43950.0
2005-08-03 10:30:00,26.89,26.93,26.89,26.89,37950.0,18.3321,18.3594,18.3321,18.3321,37950.0
2005-08-03 11:00:00,26.89,26.91,26.89,26.91,29250.0,18.3321,18.3457,18.3321,18.3457,29250.0
2005-08-03 11:30:00,26.91,26.91,26.87,26.88,19650.0,18.3457,18.3457,18.3185,18.3253,19650.0
2005-08-03 12:00:00,26.87,26.93,26.87,26.91,35100.0,18.3185,18.3594,18.3185,18.3457,35100.0
2005-08-03 12:30:00,26.91,26.93,26.89,26.92,18000.0,18.3457,18.3594,18.3321,18.3526,18000.0
2005-08-03 13:00:00,26.92,26.96,26.91,26.95,15450.0,18.3526,18.3798,18.3457,18.373,15450.0
2005-08-03 13:30:00,26.95,26.95,26.91,26.91,11700.0,18.373,18.373,18.3457,18.3457,11700.0
2005-08-03 14:00:00,26.91,27.0,26.91,26.94,27750.0,18.3457,18.4071,18.3457,18.3662,27750.0
2005-08-03 14:30:00,26.95,27.01,26.93,26.98,68400.0,18.373,18.4139,18.3594,18.3935,68400.0
2005-08-03 15:00:00,26.99,27.03,26.98,27.02,33300.0,18.4003,18.4275,18.3935,18.4207,33300.0
2005-08-03 15:30:00,27.03,27.13,27.0,27.01,151800.0,18.4275,18.4957,18.4071,18.4139,151800.0
2005-08-04 09:30:00,26.97,27.01,26.9,26.97,43800.0,18.3866,18.4139,18.3389,18.3866,43800.0
2005-08-04 10:00:00,26.94,26.95,26.92,26.92,62700.0,18.3662,18.373,18.3526,18.3526,62700.0
2005-08-04 10:30:00,26.91,26.99,26.91,26.91,25650.0,18.3457,18.4003,18.3457,18.3457,25650.0
2005-08-04 11:00:00,26.91,26.93,26.89,26.89,76350.0,18.3457,18.3594,18.3321,18.3321,76350.0
2005-08-04 11:30:00,26.88,26.88,26.75,26.75,23250.0,18.3253,18.3253,18.2367,18.2367,23250.0
2005-08-04 12:00:00,26.75,26.79,26.71,26.75,19500.0,18.2367,18.2639,18.2094,18.2367,19500.0
2005-08-04 12:30:00,26.73,26.75,26.67,26.71,25950.0,18.223,18.2367,18.1821,18.2094,25950.0
2005-08-04 13:00:00,26.71,26.77,26.71,26.74,7950.0,18.2094,18.2503,18.2094,18.2298,7950.0
2005-08-04 13:30:00,26.74,26.85,26.73,26.83,170550.0,18.2298,18.3048,18.223,18.2912,170550.0
2005-08-04 14:00:00,26.83,26.85,26.81,26.85,34500.0,18.2912,18.3048,18.2776,18.3048,34500.0
2005-08-04 14:30:00,26.85,26.93,26.84,26.86,31050.0,18.3048,18.3594,18.298,18.3117,31050.0
2005-08-04 15:00:00,26.84,26.89,26.83,26.84,146250.0,18.298,18.3321,18.2912,18.298,146250.0
2005-08-04 15:30:00,26.83,26.84,26.79,26.83,43350.0,18.2912,18.298,18.2639,18.2912,43350.0
2005-08-05 09:30:00,26.77,26.77,26.3,26.37,171900.0,18.2503,18.2503,17.9299,17.9776,171900.0
2005-08-05 10:00:00,26.37,26.4,26.29,26.33,38850.0,17.9776,17.998,17.9231,17.9503,38850.0
2005-08-05 10:30:00,26.33,26.43,26.27,26.28,90300.0,17.9503,18.0185,17.9094,17.9162,90300.0
2005-08-05 11:00:00,26.27,26.29,26.19,26.19,82050.0,17.9094,17.9231,17.8549,17.8549,82050.0
2005-08-05 11:30:00,26.19,26.19,25.96,25.99,84750.0,17.8549,17.8549,17.6981,17.7185,84750.0
2005-08-05 12:00:00,25.98,26.11,25.98,26.05,69900.0,17.7117,17.8003,17.7117,17.7594,69900.0
2005-08-05 12:30:00,26.05,26.07,25.99,25.99,33900.0,17.7594,17.7731,17.7185,17.7185,33900.0
2005-08-05 13:00:00,25.99,26.03,25.99,26.01,40950.0,17.7185,17.7458,17.7185,17.7322,40950.0
2005-08-05 13:30:00,26.01,26.03,25.91,25.93,38550.0,17.7322,17.7458,17.664,17.6776,38550.0
2005-08-05 14:00:00,25.92,25.95,25.91,25.95,62400.0,17.6708,17.6913,17.664,17.6913,62400.0
2005-08-05 14:30:00,25.94,26.13,25.93,26.13,102300.0,17.6844,17.814,17.6776,17.814,102300.0
2005-08-05 15:00:00,26.13,26.17,26.13,26.16,76800.0,17.814,17.8412,17.814,17.8344,76800.0
2005-08-05 15:30:00,26.16,26.24,26.15,26.15,219300.0,17.8344,17.889,17.8276,17.8276,219300.0
2005-08-08 09:30:00,26.1,26.2,26.09,26.15,71700.0,17.7935,17.8617,17.7867,17.8276,71700.0
2005-08-08 10:00:00,26.16,26.22,26.15,26.18,91350.0,17.8344,17.8753,17.8276,17.8481,91350.0
2005-08-08 10:30:00,26.18,26.19,26.13,26.15,51900.0,17.8481,17.8549,17.814,17.8276,51900.0
2005-08-08 11:00:00,26.15,26.18,26.15,26.18,40050.0,17.8276,17.8481,17.8276,17.8481,40050.0
2005-08-08 11:30:00,26.19,26.2,26.17,26.19,54750.0,17.8549,17.8617,17.8412,17.8549,54750.0
2005-08-08 12:00:00,26.18,26.19,26.17,26.17,34650.0,17.8481,17.8549,17.8412,17.8412,34650.0
2005-08-08 12:30:00,26.17,26.23,26.17,26.22,61500.0,17.8412,17.8822,17.8412,17.8753,61500.0
2005-08-08 13:00:00,26.21,26.23,26.14,26.17,65100.0,17.8685,17.8822,17.8208,17.8412,65100.0
2005-08-08 13:30:00,26.17,26.17,26.16,26.17,30900.0,17.8412,17.8412,17.8344,17.8412,30900.0
2005-08-08 14:00:00,26.17,26.17,26.14,26.14,28200.0,17.8412,17.8412,17.8208,17.8208,28200.0
2005-08-08 14:30:00,26.14,26.16,26.12,26.15,37650.0,17.8208,17.8344,17.8072,17.8276,37650.0
2005-08-08 15:00:00,26.15,26.18,26.15,26.17,39600.0,17.8276,17.8481,17.8276,17.8412,39600.0
2005-08-08 15:30:00,26.18,26.21,26.12,26.13,107100.0,17.8481,17.8685,17.8072,17.814,107100.0
2005-08-09 09:30:00,26.13,26.15,26.07,26.13,39750.0,17.814,17.8276,17.7731,17.814,39750.0
2005-08-09 10:00:00,26.13,26.2,26.13,26.2,43350.0,17.814,17.8617,17.814,17.8617,43350.0
2005-08-09 10:30:00,26.19,26.2,26.18,26.2,75450.0,17.8549,17.8617,17.8481,17.8617,75450.0
2005-08-09 11:00:00,26.2,26.37,26.19,26.32,79950.0,17.8617,17.9776,17.8549,17.9435,79950.0
2005-08-09 11:30:00,26.32,26.33,26.31,26.32,49050.0,17.9435,17.9503,17.9367,17.9435,49050.0
2005-08-09 12:00:00,26.32,26.37,26.32,26.35,194550.0,17.9435,17.9776,17.9435,17.964,194550.0
2005-08-09 12:30:00,26.36,26.36,26.32,26.32,17850.0,17.9708,17.9708,17.9435,17.9435,17850.0
2005-08-09 13:00:00,26.32,26.34,26.3,26.31,39000.0,17.9435,17.9571,17.9299,17.9367,39000.0
2005-08-09 13:30:00,26.31,26.32,26.29,26.29,75450.0,17.9367,17.9435,17.9231,17.9231,75450.0
2005-08-09 14:00:00,26.29,26.31,26.27,26.29,144450.0,17.9231,17.9367,17.9094,17.9231,144450.0
2005-08-09 14:30:00,26.28,26.34,26.23,26.34,111300.0,17.9162,17.9571,17.8822,17.9571,111300.0
2005-08-09 15:00:00,26.34,26.39,26.28,26.33,54600.0,17.9571,17.9912,17.9162,17.9503,54600.0
2005-08-09 15:30:00,26.31,26.41,26.31,26.39,133950.0,17.9367,18.0049,17.9367,17.9912,133950.0
2005-08-10 09:30:00,26.55,26.57,26.43,26.44,34350.0,18.1003,18.1139,18.0185,18.0253,34350.0
2005-08-10 10:00:00,26.44,26.44,26.34,26.35,57750.0,18.0253,18.0253,17.9571,17.964,57750.0
2005-08-10 10:30:00,26.35,26.61,26.35,26.51,37200.0,17.964,18.1412,17.964,18.073,37200.0
2005-08-10 11:00:00,26.53,26.53,26.49,26.52,29700.0,18.0867,18.0867,18.0594,18.0799,29700.0
2005-08-10 11:30:00,26.52,26.62,26.51,26.61,40950.0,18.0799,18.148,18.073,18.1412,40950.0
2005-08-10 12:00:00,26.61,26.64,26.57,26.63,38850.0,18.1412,18.1617,18.1139,18.1548,38850.0
2005-08-10 12:30:00,26.63,26.63,26.51,26.51,55800.0,18.1548,18.1548,18.073,18.073,55800.0
2005-08-10 13:00:00,26.49,26.53,26.49,26.51,20850.0,18.0594,18.0867,18.0594,18.073,20850.0
2005-08-10 13:30:00,26.51,26.52,26.45,26.52,35250.0,18.073,18.0799,18.0321,18.0799,35250.0
2005-08-10 14:00:00,26.52,26.57,26.39,26.43,31950.0,18.0799,18.1139,17.9912,18.0185,31950.0
2005-08-10 14:30:00,26.43,26.46,26.38,26.46,94050.0,18.0185,18.039,17.9844,18.039,94050.0
2005-08-10 15:00:00,26.46,26.46,26.33,26.38,65850.0,18.039,18.039,17.9503,17.9844,65850.0
2005-08-10 15:30:00,26.37,26.43,26.27,26.39,156750.0,17.9776,18.0185,17.9094,17.9912,156750.0
2005-08-11 09:30:00,27.0,27.01,26.66,26.75,282900.0,18.4071,18.4139,18.1753,18.2367,282900.0
2005-08-11 10:00:00,26.75,26.77,26.51,26.6,212100.0,18.2367,18.2503,18.073,18.1344,212100.0
2005-08-11 10:30:00,26.61,26.72,26.6,26.69,155850.0,18.1412,18.2162,18.1344,18.1958,155850.0
2005-08-11 11:00:00,26.68,26.77,26.58,26.64,130500.0,18.1889,18.2503,18.1208,18.1617,130500.0
2005-08-11 11:30:00,26.64,26.69,26.57,26.59,140400.0,18.1617,18.1958,18.1139,18.1276,140400.0
2005-08-11 12:00:00,26.59,26.6,26.53,26.53,80550.0,18.1276,18.1344,18.0867,18.0867,80550.0
2005-08-11 12:30:00,26.53,26.54,26.45,26.46,225000.0,18.0867,18.0935,18.0321,18.039,225000.0
2005-08-11 13:00:00,26.46,26.47,26.37,26.37,103050.0,18.039,18.0458,17.9776,17.9776,103050.0
2005-08-11 13:30:00,26.35,26.37,26.27,26.31,96150.0,17.964,17.9776,17.9094,17.9367,96150.0
2005-08-11 14:00:00,26.32,26.4,26.3,26.39,140250.0,17.9435,17.998,17.9299,17.9912,140250.0
2005-08-11 14:30:00,26.39,26.4,26.37,26.4,41700.0,17.9912,17.998,17.9776,17.998,41700.0
2005-08-11 15:00:00,26.39,26.47,26.36,26.45,117600.0,17.9912,18.0458,17.9708,18.0321,117600.0
2005-08-11 15:30:00,26.45,26.46,26.36,26.36,283800.0,18.0321,18.039,17.9708,17.9708,283800.0
2005-08-12 09:30:00,26.53,26.53,26.35,26.37,193650.0,18.0867,18.0867,17.964,17.9776,193650.0
2005-08-12 10:00:00,26.37,26.44,26.27,26.43,166350.0,17.9776,18.0253,17.9094,18.0185,166350.0
2005-08-12 10:30:00,26.44,26.47,26.42,26.46,94950.0,18.0253,18.0458,18.0117,18.039,94950.0
2005-08-12 11:00:00,26.46,26.6,26.46,26.56,131400.0,18.039,18.1344,18.039,18.1071,131400.0
2005-08-12 11:30:00,26.58,26.59,26.5,26.51,79950.0,18.1208,18.1276,18.0662,18.073,79950.0
2005-08-12 12:00:00,26.51,26.51,26.47,26.47,96900.0,18.073,18.073,18.0458,18.0458,96900.0
2005-08-12 12:30:00,26.47,26.51,26.45,26.45,77550.0,18.0458,18.073,18.0321,18.0321,77550.0
2005-08-12 13:00:00,26.45,26.45,26.37,26.39,48450.0,18.0321,18.0321,17.9776,17.9912,48450.0
2005-08-12 13:30:00,26.38,26.43,26.37,26.43,54900.0,17.9844,18.0185,17.9776,18.0185,54900.0
2005-08-12 14:00:00,26.43,26.46,26.43,26.45,49950.0,18.0185,18.039,18.0185,18.0321,49950.0
2005-08-12 14:30:00,26.44,26.47,26.41,26.41,67950.0,18.0253,18.0458,18.0049,18.0049,67950.0
2005-08-12 15:00:00,26.4,26.51,26.4,26.51,91800.0,17.998,18.073,17.998,18.073,91800.0
2005-08-12 15:30:00,26.51,26.51,26.39,26.39,183600.0,18.073,18.073,17.9912,17.9912,183600.0
2005-08-15 09:30:00,26.35,26.52,26.32,26.51,52800.0,17.964,18.0799,17.9435,18.073,52800.0
2005-08-15 10:00:00,26.52,26.53,26.49,26.5,95850.0,18.0799,18.0867,18.0594,18.0662,95850.0
2005-08-15 10:30:00,26.5,26.59,26.49,26.53,119250.0,18.0662,18.1276,18.0594,18.0867,119250.0
2005-08-15 11:00:00,26.54,26.58,26.51,26.53,80700.0,18.0935,18.1208,18.073,18.0867,80700.0
2005-08-15 11:30:00,26.53,26.7,26.52,26.67,104250.0,18.0867,18.2026,18.0799,18.1821,104250.0
2005-08-15 12:00:00,26.67,26.68,26.65,26.65,81000.0,18.1821,18.1889,18.1685,18.1685,81000.0
2005-08-15 12:30:00,26.66,26.67,26.65,26.67,43050.0,18.1753,18.1821,18.1685,18.1821,43050.0
2005-08-15 13:00:00,26.67,26.67,26.65,26.67,124350.0,18.1821,18.1821,18.1685,18.1821,124350.0
2005-08-15 13:30:00,26.67,26.73,26.67,26.68,83850.0,18.1821,18.223,18.1821,18.1889,83850.0
2005-08-15 14:00:00,26.68,26.75,26.68,26.71,41250.0,18.1889,18.2367,18.1889,18.2094,41250.0
2005-08-15 14:30:00,26.71,26.77,26.69,26.75,75000.0,18.2094,18.2503,18.1958,18.2367,75000.0
2005-08-15 15:00:00,26.75,26.79,26.72,26.76,60150.0,18.2367,18.2639,18.2162,18.2435,60150.0
2005-08-15 15:30:00,26.76,26.77,26.59,26.61,135750.0,18.2435,18.2503,18.1276,18.1412,135750.0
2005-08-16 09:30:00,26.67,26.67,26.31,26.33,167250.0,18.1821,18.1821,17.9367,17.9503,167250.0
2005-08-16 10:00:00,26.31,26.35,26.28,26.34,115800.0,17.9367,17.964,17.9162,17.9571,115800.0
2005-08-16 10:30:00,26.33,26.35,26.25,26.26,285900.0,17.9503,17.964,17.8958,17.9026,285900.0
2005-08-16 11:00:00,26.26,26.26,26.21,26.23,41100.0,17.9026,17.9026,17.8685,17.8822,41100.0
2005-08-16 11:30:00,26.22,26.26,26.22,26.24,81750.0,17.8753,17.9026,17.8753,17.889,81750.0
2005-08-16 12:00:00,26.24,26.31,26.23,26.31,38100.0,17.889,17.9367,17.8822,17.9367,38100.0
2005-08-16 12:30:00,26.31,26.32,26.27,26.32,29700.0,17.9367,17.9435,17.9094,17.9435,29700.0
2005-08-16 13:00:00,26.32,26.35,26.32,26.33,51450.0,17.9435,17.964,17.9435,17.9503,51450.0
2005-08-16 13:30:00,26.33,26.33,26.27,26.27,58350.0,17.9503,17.9503,17.9094,17.9094,58350.0
2005-08-16 14:00:00,26.28,26.28,26.23,26.24,109200.0,17.9162,17.9162,17.8822,17.889,109200.0
2005-08-16 14:30:00,26.24,26.27,26.22,26.26,340500.0,17.889,17.9094,17.8753,17.9026,340500.0
2005-08-16 15:00:00,26.26,26.27,26.19,26.19,145650.0,17.9026,17.9094,17.8549,17.8549,145650.0
2005-08-16 15:30:00,26.19,26.21,26.13,26.13,156300.0,17.8549,17.8685,17.814,17.814,156300.0
2005-08-17 09:30:00,26.3,26.43,26.3,26.33,161250.0,17.9299,18.0185,17.9299,17.9503,161250.0
2005-08-17 10:00:00,26.33,26.36,26.29,26.33,194100.0,17.9503,17.9708,17.9231,17.9503,194100.0
2005-08-17 10:30:00,26.33,26.43,26.33,26.4,142500.0,17.9503,18.0185,17.9503,17.998,142500.0
2005-08-17 11:00:00,26.41,26.5,26.39,26.47,118650.0,18.0049,18.0662,17.9912,18.0458,118650.0
2005-08-17 11:30:00,26.47,26.48,26.45,26.45,80700.0,18.0458,18.0526,18.0321,18.0321,80700.0
2005-08-17 12:00:00,26.45,26.49,26.45,26.49,41850.0,18.0321,18.0594,18.0321,18.0594,41850.0
2005-08-17 12:30:00,26.49,26.61,26.49,26.6,50550.0,18.0594,18.1412,18.0594,18.1344,50550.0
2005-08-17 13:00:00,26.61,26.67,26.61,26.67,135300.0,18.1412,18.1821,18.1412,18.1821,135300.0
2005-08-17 13:30:00,26.67,26.7,26.65,26.68,141450.0,18.1821,18.2026,18.1685,18.1889,141450.0
2005-08-17 14:00:00,26.69,26.71,26.67,26.71,55050.0,18.1958,18.2094,18.1821,18.2094,55050.0
2005-08-17 14:30:00,26.71,26.72,26.66,26.71,102750.0,18.2094,18.2162,18.1753,18.2094,102750.0
2005-08-17 15:00:00,26.71,26.77,26.69,26.75,90600.0,18.2094,18.2503,18.1958,18.2367,90600.0
2005-08-17 15:30:00,26.75,26.79,26.7,26.71,93150.0,18.2367,18.2639,18.2026,18.2094,93150.0
2005-08-18 09:30:00,26.72,26.72,26.44,26.46,68850.0,18.2162,18.2162,18.0253,18.039,68850.0
2005-08-18 10:00:00,26.46,26.55,26.45,26.53,86700.0,18.039,18.1003,18.0321,18.0867,86700.0
2005-08-18 10:30:00,26.52,26.59,26.52,26.58,56400.0,18.0799,18.1276,18.0799,18.1208,56400.0
2005-08-18 11:00:00,26.58,26.6,26.54,26.58,43800.0,18.1208,18.1344,18.0935,18.1208,43800.0
2005-08-18 11:30:00,26.58,26.63,26.57,26.63,43050.0,18.1208,18.1548,18.1139,18.1548,43050.0
2005-08-18 12:00:00,26.63,26.65,26.61,26.65,43200.0,18.1548,18.1685,18.1412,18.1685,43200.0
2005-08-18 12:30:00,26.65,26.69,26.65,26.67,47700.0,18.1685,18.1958,18.1685,18.1821,47700.0
2005-08-18 13:00:00,26.67,26.76,26.67,26.75,34800.0,18.1821,18.2435,18.1821,18.2367,34800.0
2005-08-18 13:30:00,26.76,26.82,26.76,26.8,48900.0,18.2435,18.2844,18.2435,18.2707,48900.0
2005-08-18 14:00:00,26.81,26.81,26.73,26.73,88050.0,18.2776,18.2776,18.223,18.223,88050.0
2005-08-18 14:30:00,26.73,26.73,26.66,26.67,57300.0,18.223,18.223,18.1753,18.1821,57300.0
2005-08-18 15:00:00,26.67,26.69,26.63,26.65,52950.0,18.1821,18.1958,18.1548,18.1685,52950.0
2005-08-18 15:30:00,26.64,26.77,26.64,26.68,163050.0,18.1617,18.2503,18.1617,18.1889,163050.0
2005-08-19 09:30:00,26.79,26.79,26.62,26.73,37050.0,18.2639,18.2639,18.148,18.223,37050.0
2005-08-19 10:00:00,26.73,26.83,26.7,26.71,91650.0,18.223,18.2912,18.2026,18.2094,91650.0
2005-08-19 10:30:00,26.7,26.71,26.63,26.69,26400.0,18.2026,18.2094,18.1548,18.1958,26400.0
2005-08-19 11:00:00,26.69,26.77,26.69,26.77,66750.0,18.1958,18.2503,18.1958,18.2503,66750.0
2005-08-19 11:30:00,26.77,26.86,26.77,26.85,27300.0,18.2503,18.3117,18.2503,18.3048,27300.0
2005-08-19 12:00:00,26.86,26.93,26.85,26.85,42750.0,18.3117,18.3594,18.3048,18.3048,42750.0
2005-08-19 12:30:00,26.85,26.91,26.84,26.86,59550.0,18.3048,18.3457,18.298,18.3117,59550.0
2005-08-19 13:00:00,26.87,26.92,26.85,26.9,47700.0,18.3185,18.3526,18.3048,18.3389,47700.0
2005-08-19 13:30:00,26.89,26.91,26.89,26.91,18150.0,18.3321,18.3457,18.3321,18.3457,18150.0
2005-08-19 14:00:00,26.91,26.91,26.87,26.87,25650.0,18.3457,18.3457,18.3185,18.3185,25650.0
2005-08-19 14:30:00,26.87,26.87,26.81,26.81,51900.0,18.3185,18.3185,18.2776,18.2776,51900.0
2005-08-19 15:00:00,26.82,26.82,26.77,26.77,35700.0,18.2844,18.2844,18.2503,18.2503,35700.0
2005-08-19 15:30:00,26.77,26.83,26.73,26.74,114000.0,18.2503,18.2912,18.223,18.2298,114000.0
2005-08-22 09:30:00,26.8,26.83,26.68,26.75,31350.0,18.2707,18.2912,18.1889,18.2367,31350.0
2005-08-22 10:00:00,26.75,26.82,26.73,26.81,27300.0,18.2367,18.2844,18.223,18.2776,27300.0
2005-08-22 10:30:00,26.81,26.84,26.71,26.71,33300.0,18.2776,18.298,18.2094,18.2094,33300.0
2005-08-22 11:00:00,26.71,26.71,26.67,26.69,33150.0,18.2094,18.2094,18.1821,18.1958,33150.0
2005-08-22 11:30:00,26.68,26.69,26.67,26.67,24150.0,18.1889,18.1958,18.1821,18.1821,24150.0
2005-08-22 12:00:00,26.68,26.69,26.58,26.58,17850.0,18.1889,18.1958,18.1208,18.1208,17850.0
2005-08-22 12:30:00,26.57,26.57,26.48,26.54,93300.0,18.1139,18.1139,18.0526,18.0935,93300.0
2005-08-22 13:00:00,26.54,26.59,26.53,26.59,34950.0,18.0935,18.1276,18.0867,18.1276,34950.0
2005-08-22 13:30:00,26.59,26.65,26.58,26.65,21450.0,18.1276,18.1685,18.1208,18.1685,21450.0
2005-08-22 14:00:00,26.64,26.68,26.63,26.67,32100.0,18.1617,18.1889,18.1548,18.1821,32100.0
2005-08-22 14:30:00,26.67,26.67,26.63,26.64,49200.0,18.1821,18.1821,18.1548,18.1617,49200.0
2005-08-22 15:00:00,26.64,26.67,26.63,26.66,51600.0,18.1617,18.1821,18.1548,18.1753,51600.0
2005-08-22 15:30:00,26.66,26.68,26.64,26.65,60150.0,18.1753,18.1889,18.1617,18.1685,60150.0
2005-08-23 09:30:00,26.78,26.78,26.6,26.61,61800.0,18.2571,18.2571,18.1344,18.1412,61800.0
2005-08-23 10:00:00,26.61,26.73,26.57,26.73,40200.0,18.1412,18.223,18.1139,18.223,40200.0
2005-08-23 10:30:00,26.73,26.73,26.57,26.6,29100.0,18.223,18.223,18.1139,18.1344,29100.0
2005-08-23 11:00:00,26.6,26.61,26.57,26.6,72300.0,18.1344,18.1412,18.1139,18.1344,72300.0
2005-08-23 11:30:00,26.6,26.66,26.59,26.66,59250.0,18.1344,18.1753,18.1276,18.1753,59250.0
2005-08-23 12:00:00,26.65,26.67,26.63,26.65,89550.0,18.1685,18.1821,18.1548,18.1685,89550.0
2005-08-23 12:30:00,26.65,26.67,26.65,26.66,18600.0,18.1685,18.1821,18.1685,18.1753,18600.0
2005-08-23 13:00:00,26.66,26.69,26.64,26.65,94350.0,18.1753,18.1958,18.1617,18.1685,94350.0
2005-08-23 13:30:00,26.64,26.67,26.63,26.63,35700.0,18.1617,18.1821,18.1548,18.1548,35700.0
2005-08-23 14:00:00,26.63,26.69,26.62,26.69,26550.0,18.1548,18.1958,18.148,18.1958,26550.0
2005-08-23 14:30:00,26.69,26.85,26.69,26.84,30450.0,18.1958,18.3048,18.1958,18.298,30450.0
2005-08-23 15:00:00,26.83,26.83,26.77,26.8,39600.0,18.2912,18.2912,18.2503,18.2707,39600.0
2005-08-23 15:30:00,26.8,26.81,26.75,26.76,70800.0,18.2707,18.2776,18.2367,18.2435,70800.0
2005-08-24 09:30:00,26.53,26.53,26.09,26.11,351450.0,18.0867,18.0867,17.7867,17.8003,351450.0
2005-08-24 10:00:00,26.11,26.13,26.03,26.05,273750.0,17.8003,17.814,17.7458,17.7594,273750.0
2005-08-24 10:30:00,26.06,26.15,26.06,26.11,109050.0,17.7663,17.8276,17.7663,17.8003,109050.0
2005-08-24 11:00:00,26.11,26.17,26.0,26.11,123150.0,17.8003,17.8412,17.7254,17.8003,123150.0
2005-08-24 11:30:00,26.11,26.13,26.04,26.1,85050.0,17.8003,17.814,17.7526,17.7935,85050.0
2005-08-24 12:00:00,26.1,26.13,26.08,26.11,41700.0,17.7935,17.814,17.7799,17.8003,41700.0
2005-08-24 12:30:00,26.12,26.12,26.08,26.1,79800.0,17.8072,17.8072,17.7799,17.7935,79800.0
2005-08-24 13:00:00,26.1,26.12,26.04,26.06,76200.0,17.7935,17.8072,17.7526,17.7663,76200.0
2005-08-24 13:30:00,26.07,26.07,25.93,26.0,95100.0,17.7731,17.7731,17.6776,17.7254,95100.0
2005-08-24 14:00:00,26.01,26.01,25.93,25.93,88350.0,17.7322,17.7322,17.6776,17.6776,88350.0
2005-08-24 14:30:00,25.93,25.94,25.61,25.62,315450.0,17.6776,17.6844,17.4595,17.4663,315450.0
2005-08-24 15:00:00,25.62,25.71,25.37,25.55,370650.0,17.4663,17.5276,17.2959,17.4186,370650.0
2005-08-24 15:30:00,25.56,25.57,25.37,25.41,299250.0,17.4254,17.4322,17.2959,17.3231,299250.0
2005-08-25 09:30:00,25.43,25.6,25.36,25.45,186000.0,17.3368,17.4527,17.289,17.3504,186000.0
2005-08-25 10:00:00,25.43,25.44,25.25,25.27,139500.0,17.3368,17.3436,17.214,17.2277,139500.0
2005-08-25 10:30:00,25.26,25.29,25.26,25.27,100800.0,17.2209,17.2413,17.2209,17.2277,100800.0
2005-08-25 11:00:00,25.27,25.4,25.27,25.39,131250.0,17.2277,17.3163,17.2277,17.3095,131250.0
2005-08-25 11:30:00,25.39,25.45,25.38,25.44,78000.0,17.3095,17.3504,17.3027,17.3436,78000.0
2005-08-25 12:00:00,25.43,25.47,25.43,25.47,59250.0,17.3368,17.364,17.3368,17.364,59250.0
2005-08-25 12:30:00,25.47,25.53,25.47,25.53,71400.0,17.364,17.4049,17.364,17.4049,71400.0
2005-08-25 13:00:00,25.53,25.59,25.53,25.57,76200.0,17.4049,17.4458,17.4049,17.4322,76200.0
2005-08-25 13:30:00,25.57,25.65,25.57,25.64,92700.0,17.4322,17.4867,17.4322,17.4799,92700.0
2005-08-25 14:00:00,25.65,25.7,25.65,25.69,73500.0,17.4867,17.5208,17.4867,17.514,73500.0
2005-08-25 14:30:00,25.69,25.73,25.68,25.73,86550.0,17.514,17.5413,17.5072,17.5413,86550.0
2005-08-25 15:00:00,25.73,25.79,25.73,25.76,166200.0,17.5413,17.5822,17.5413,17.5617,166200.0
2005-08-25 15:30:00,25.76,25.86,25.76,25.81,204600.0,17.5617,17.6299,17.5617,17.5958,204600.0
2005-08-26 09:30:00,25.43,25.48,25.32,25.35,360600.0,17.3368,17.3708,17.2618,17.2822,360600.0
2005-08-26 10:00:00,25.35,25.37,25.12,25.13,249300.0,17.2822,17.2959,17.1254,17.1322,249300.0
2005-08-26 10:30:00,25.13,25.14,24.97,25.0,377700.0,17.1322,17.1391,17.0232,17.0436,377700.0
2005-08-26 11:00:00,25.0,25.03,24.9,24.91,162600.0,17.0436,17.0641,16.9754,16.9822,162600.0
2005-08-26 11:30:00,24.92,25.08,24.89,25.08,249150.0,16.9891,17.0981,16.9686,17.0981,249150.0
2005-08-26 12:00:00,25.08,25.31,24.98,25.28,178200.0,17.0981,17.2549,17.03,17.2345,178200.0
2005-08-26 12:30:00,25.27,25.4,25.21,25.37,138900.0,17.2277,17.3163,17.1868,17.2959,138900.0
2005-08-26 13:00:00,25.37,25.37,25.3,25.34,161100.0,17.2959,17.2959,17.2481,17.2754,161100.0
2005-08-26 13:30:00,25.33,25.43,25.33,25.37,273150.0,17.2686,17.3368,17.2686,17.2959,273150.0
2005-08-26 14:00:00,25.37,25.45,25.34,25.45,141750.0,17.2959,17.3504,17.2754,17.3504,141750.0
2005-08-26 14:30:00,25.46,25.57,25.46,25.5,171900.0,17.3572,17.4322,17.3572,17.3845,171900.0
2005-08-26 15:00:00,25.5,25.57,25.47,25.49,157350.0,17.3845,17.4322,17.364,17.3777,157350.0
2005-08-26 15:30:00,25.49,25.59,25.47,25.51,350850.0,17.3777,17.4458,17.364,17.3913,350850.0
2005-08-29 09:30:00,25.43,25.47,25.32,25.36,126750.0,17.3368,17.364,17.2618,17.289,126750.0
2005-08-29 10:00:00,25.37,25.67,25.37,25.53,107700.0,17.2959,17.5004,17.2959,17.4049,107700.0
2005-08-29 10:30:00,25.53,25.53,25.39,25.47,70050.0,17.4049,17.4049,17.3095,17.364,70050.0
2005-08-29 11:00:00,25.47,25.53,25.47,25.53,42750.0,17.364,17.4049,17.364,17.4049,42750.0
2005-08-29 11:30:00,25.53,25.63,25.53,25.55,53250.0,17.4049,17.4731,17.4049,17.4186,53250.0
2005-08-29 12:00:00,25.56,25.67,25.55,25.62,115050.0,17.4254,17.5004,17.4186,17.4663,115050.0
2005-08-29 12:30:00,25.62,25.64,25.57,25.64,52050.0,17.4663,17.4799,17.4322,17.4799,52050.0
2005-08-29 13:00:00,25.65,25.73,25.65,25.67,119400.0,17.4867,17.5413,17.4867,17.5004,119400.0
2005-08-29 13:30:00,25.67,25.77,25.65,25.73,93900.0,17.5004,17.5685,17.4867,17.5413,93900.0
2005-08-29 14:00:00,25.74,25.74,25.6,25.65,67350.0,17.5481,17.5481,17.4527,17.4867,67350.0
2005-08-29 14:30:00,25.65,25.7,25.63,25.69,134850.0,17.4867,17.5208,17.4731,17.514,134850.0
2005-08-29 15:00:00,25.69,25.71,25.65,25.71,92700.0,17.514,17.5276,17.4867,17.5276,92700.0
2005-08-29 15:30:00,25.71,25.75,25.7,25.75,152550.0,17.5276,17.5549,17.5208,17.5549,152550.0
2005-08-30 09:30:00,25.71,25.71,25.4,25.41,126750.0,17.5276,17.5276,17.3163,17.3231,126750.0
2005-08-30 10:00:00,25.42,25.53,25.33,25.35,54000.0,17.3299,17.4049,17.2686,17.2822,54000.0
2005-08-30 10:30:00,25.35,25.36,25.25,25.29,82350.0,17.2822,17.289,17.214,17.2413,82350.0
2005-08-30 11:00:00,25.29,25.37,25.29,25.35,94200.0,17.2413,17.2959,17.2413,17.2822,94200.0
2005-08-30 11:30:00,25.35,25.35,25.27,25.27,125100.0,17.2822,17.2822,17.2277,17.2277,125100.0
2005-08-30 12:00:00,25.27,25.33,25.22,25.23,148350.0,17.2277,17.2686,17.1936,17.2004,148350.0
2005-08-30 12:30:00,25.23,25.29,25.23,25.26,51750.0,17.2004,17.2413,17.2004,17.2209,51750.0
2005-08-30 13:00:00,25.26,25.27,25.23,25.27,26250.0,17.2209,17.2277,17.2004,17.2277,26250.0
2005-08-30 13:30:00,25.27,25.31,25.27,25.3,52350.0,17.2277,17.2549,17.2277,17.2481,52350.0
2005-08-30 14:00:00,25.29,25.29,25.23,25.25,78000.0,17.2413,17.2413,17.2004,17.214,78000.0
2005-08-30 14:30:00,25.26,25.26,25.09,25.09,117900.0,17.2209,17.2209,17.105,17.105,117900.0
2005-08-30 15:00:00,25.09,25.09,25.03,25.04,182100.0,17.105,17.105,17.0641,17.0709,182100.0
2005-08-30 15:30:00,25.04,25.13,25.03,25.11,384900.0,17.0709,17.1322,17.0641,17.1186,384900.0
2005-08-31 09:30:00,25.07,25.07,24.95,24.95,375750.0,17.0913,17.0913,17.0095,17.0095,375750.0
2005-08-31 10:00:00,24.95,24.97,24.77,24.8,373350.0,17.0095,17.0232,16.8868,16.9073,373350.0
2005-08-31 10:30:00,24.8,24.83,24.71,24.72,226200.0,16.9073,16.9277,16.8459,16.8527,226200.0
2005-08-31 11:00:00,24.72,24.83,24.67,24.8,136950.0,16.8527,16.9277,16.8186,16.9073,136950.0
2005-08-31 11:30:00,24.81,24.97,24.81,24.89,97200.0,16.9141,17.0232,16.9141,16.9686,97200.0
2005-08-31 12:00:00,24.89,24.91,24.79,24.79,108000.0,16.9686,16.9822,16.9004,16.9004,108000.0
2005-08-31 12:30:00,24.79,24.8,24.62,24.63,246300.0,16.9004,16.9073,16.7845,16.7914,246300.0
2005-08-31 13:00:00,24.63,24.67,24.62,24.67,75600.0,16.7914,16.8186,16.7845,16.8186,75600.0
2005-08-31 13:30:00,24.67,24.69,24.65,24.65,572100.0,16.8186,16.8323,16.805,16.805,572100.0
2005-08-31 14:00:00,24.66,24.73,24.59,24.66,379650.0,16.8118,16.8595,16.7641,16.8118,379650.0
2005-08-31 14:30:00,24.65,24.71,24.63,24.69,215850.0,16.805,16.8459,16.7914,16.8323,215850.0
2005-08-31 15:00:00,24.69,24.69,24.66,24.67,347250.0,16.8323,16.8323,16.8118,16.8186,347250.0
2005-08-31 15:30:00,24.67,24.77,24.66,24.75,396300.0,16.8186,16.8868,16.8118,16.8732,396300.0
2005-09-01 09:30:00,24.5,24.66,24.3,24.31,455700.0,16.7027,16.8118,16.5664,16.5732,455700.0
2005-09-01 10:00:00,24.27,24.3,24.11,24.15,393450.0,16.5459,16.5664,16.4369,16.4641,393450.0
2005-09-01 10:30:00,24.16,24.28,24.13,24.17,326850.0,16.4709,16.5527,16.4505,16.4778,326850.0
2005-09-01 11:00:00,24.17,24.23,24.09,24.17,181800.0,16.4778,16.5187,16.4232,16.4778,181800.0
2005-09-01 11:30:00,24.16,24.24,24.12,24.2,199650.0,16.4709,16.5255,16.4437,16.4982,199650.0
2005-09-01 12:00:00,24.2,24.26,24.19,24.26,185250.0,16.4982,16.5391,16.4914,16.5391,185250.0
2005-09-01 12:30:00,24.26,24.29,24.19,24.23,98250.0,16.5391,16.5596,16.4914,16.5187,98250.0
2005-09-01 13:00:00,24.23,24.27,24.17,24.21,115950.0,16.5187,16.5459,16.4778,16.505,115950.0
2005-09-01 13:30:00,24.22,24.23,24.19,24.19,94050.0,16.5118,16.5187,16.4914,16.4914,94050.0
2005-09-01 14:00:00,24.19,24.24,24.15,24.19,147150.0,16.4914,16.5255,16.4641,16.4914,147150.0
2005-09-01 14:30:00,24.19,24.2,24.17,24.19,142650.0,16.4914,16.4982,16.4778,16.4914,142650.0
2005-09-01 15:00:00,24.19,24.25,24.17,24.23,156000.0,16.4914,16.5323,16.4778,16.5187,156000.0
2005-09-01 15:30:00,24.23,24.27,24.2,24.24,385800.0,16.5187,16.5459,16.4982,16.5255,385800.0
2005-09-02 09:30:00,24.41,24.63,24.31,24.42,145950.0,16.6414,16.7914,16.5732,16.6482,145950.0
2005-09-02 10:00:00,24.42,24.43,24.31,24.35,215400.0,16.6482,16.655,16.5732,16.6005,215400.0
2005-09-02 10:30:00,24.35,24.35,24.23,24.26,226650.0,16.6005,16.6005,16.5187,16.5391,226650.0
2005-09-02 11:00:00,24.26,24.33,24.26,24.27,156000.0,16.5391,16.5868,16.5391,16.5459,156000.0
2005-09-02 11:30:00,24.27,24.27,24.03,24.08,153300.0,16.5459,16.5459,16.3823,16.4164,153300.0
2005-09-02 12:00:00,24.08,24.12,24.01,24.07,198150.0,16.4164,16.4437,16.3687,16.4096,198150.0
2005-09-02 12:30:00,24.07,24.07,23.9,23.99,223350.0,16.4096,16.4096,16.2937,16.355,223350.0
2005-09-02 13:00:00,23.99,24.12,23.97,24.12,101100.0,16.355,16.4437,16.3414,16.4437,101100.0
2005-09-02 13:30:00,24.12,24.16,24.09,24.12,116250.0,16.4437,16.4709,16.4232,16.4437,116250.0
2005-09-02 14:00:00,24.12,24.19,24.11,24.16,222450.0,16.4437,16.4914,16.4369,16.4709,222450.0
2005-09-02 14:30:00,24.16,24.17,24.11,24.16,159150.0,16.4709,16.4778,16.4369,16.4709,159150.0
2005-09-02 15:00:00,24.16,24.16,24.13,24.13,257400.0,16.4709,16.4709,16.4505,16.4505,257400.0
2005-09-02 15:30:00,24.13,24.16,24.12,24.13,346500.0,16.4505,16.4709,16.4437,16.4505,346500.0
2005-09-06 09:30:00,24.3,24.7,24.3,24.57,259950.0,16.5664,16.8391,16.5664,16.7505,259950.0
2005-09-06 10:00:00,24.57,24.65,24.53,24.59,180450.0,16.7505,16.805,16.7232,16.7641,180450.0
2005-09-06 10:30:00,24.59,24.67,24.59,24.64,127950.0,16.7641,16.8186,16.7641,16.7982,127950.0
2005-09-06 11:00:00,24.63,24.7,24.63,24.69,76650.0,16.7914,16.8391,16.7914,16.8323,76650.0
2005-09-06 11:30:00,24.69,24.75,24.65,24.66,60900.0,16.8323,16.8732,16.805,16.8118,60900.0
2005-09-06 12:00:00,24.65,24.67,24.65,24.66,45450.0,16.805,16.8186,16.805,16.8118,45450.0
2005-09-06 12:30:00,24.66,24.67,24.66,24.67,91200.0,16.8118,16.8186,16.8118,16.8186,91200.0
2005-09-06 13:00:00,24.67,24.69,24.64,24.65,65100.0,16.8186,16.8323,16.7982,16.805,65100.0
2005-09-06 13:30:00,24.65,24.67,24.64,24.67,73950.0,16.805,16.8186,16.7982,16.8186,73950.0
2005-09-06 14:00:00,24.67,24.67,24.65,24.67,61200.0,16.8186,16.8186,16.805,16.8186,61200.0
2005-09-06 14:30:00,24.66,24.67,24.64,24.65,51600.0,16.8118,16.8186,16.7982,16.805,51600.0
2005-09-06 15:00:00,24.65,24.67,24.63,24.67,101850.0,16.805,16.8186,16.7914,16.8186,101850.0
2005-09-06 15:30:00,24.67,24.67,24.65,24.67,134850.0,16.8186,16.8186,16.805,16.8186,134850.0
2005-09-07 09:30:00,25.47,25.9,25.13,25.89,701400.0,17.364,17.6572,17.1322,17.6504,701400.0
2005-09-07 10:00:00,25.93,25.97,25.57,25.61,368850.0,17.6776,17.7049,17.4322,17.4595,368850.0
2005-09-07 10:30:00,25.61,25.7,25.48,25.7,251700.0,17.4595,17.5208,17.3708,17.5208,251700.0
2005-09-07 11:00:00,25.7,25.77,25.65,25.65,129450.0,17.5208,17.5685,17.4867,17.4867,129450.0
2005-09-07 11:30:00,25.66,25.73,25.66,25.7,182250.0,17.4936,17.5413,17.4936,17.5208,182250.0
2005-09-07 12:00:00,25.71,25.71,25.61,25.64,88650.0,17.5276,17.5276,17.4595,17.4799,88650.0
2005-09-07 12:30:00,25.64,25.67,25.61,25.64,109200.0,17.4799,17.5004,17.4595,17.4799,109200.0
2005-09-07 13:00:00,25.64,25.67,25.62,25.63,137400.0,17.4799,17.5004,17.4663,17.4731,137400.0
2005-09-07 13:30:00,25.63,25.7,25.62,25.67,95100.0,17.4731,17.5208,17.4663,17.5004,95100.0
2005-09-07 14:00:00,25.67,25.69,25.62,25.63,61200.0,17.5004,17.514,17.4663,17.4731,61200.0
2005-09-07 14:30:00,25.63,25.67,25.62,25.67,102600.0,17.4731,17.5004,17.4663,17.5004,102600.0
2005-09-07 15:00:00,25.67,25.69,25.65,25.66,153150.0,17.5004,17.514,17.4867,17.4936,153150.0
2005-09-07 15:30:00,25.65,25.67,25.55,25.59,428550.0,17.4867,17.5004,17.4186,17.4458,428550.0
2005-09-08 09:30:00,25.6,25.6,25.25,25.27,173850.0,17.4527,17.4527,17.214,17.2277,173850.0
2005-09-08 10:00:00,25.27,25.41,25.22,25.31,133050.0,17.2277,17.3231,17.1936,17.2549,133050.0
2005-09-08 10:30:00,25.31,25.41,25.31,25.32,77550.0,17.2549,17.3231,17.2549,17.2618,77550.0
2005-09-08 11:00:00,25.32,25.35,25.19,25.19,106950.0,17.2618,17.2822,17.1731,17.1731,106950.0
2005-09-08 11:30:00,25.19,25.38,25.17,25.31,100650.0,17.1731,17.3027,17.1595,17.2549,100650.0
2005-09-08 12:00:00,25.31,25.34,25.27,25.34,27000.0,17.2549,17.2754,17.2277,17.2754,27000.0
2005-09-08 12:30:00,25.34,25.34,25.25,25.27,46650.0,17.2754,17.2754,17.214,17.2277,46650.0
2005-09-08 13:00:00,25.27,25.37,25.27,25.37,31950.0,17.2277,17.2959,17.2277,17.2959,31950.0
2005-09-08 13:30:00,25.37,25.38,25.27,25.31,97950.0,17.2959,17.3027,17.2277,17.2549,97950.0
2005-09-08 14:00:00,25.31,25.35,25.3,25.33,128400.0,17.2549,17.2822,17.2481,17.2686,128400.0
2005-09-08 14:30:00,25.33,25.35,25.22,25.23,88050.0,17.2686,17.2822,17.1936,17.2004,88050.0
2005-09-08 15:00:00,25.23,25.23,25.13,25.14,115950.0,17.2004,17.2004,17.1322,17.1391,115950.0
2005-09-08 15:30:00,25.14,25.16,25.09,25.13,391650.0,17.1391,17.1527,17.105,17.1322,391650.0
2005-09-09 09:30:00,25.66,25.83,25.6,25.69,711750.0,17.4936,17.6095,17.4527,17.514,711750.0
2005-09-09 10:00:00,25.69,25.93,25.67,25.93,265500.0,17.514,17.6776,17.5004,17.6776,265500.0
2005-09-09 10:30:00,25.93,26.0,25.89,25.89,266400.0,17.6776,17.7254,17.6504,17.6504,266400.0
2005-09-09 11:00:00,25.9,25.93,25.77,25.92,246300.0,17.6572,17.6776,17.5685,17.6708,246300.0
2005-09-09 11:30:00,25.92,25.99,25.91,25.94,116550.0,17.6708,17.7185,17.664,17.6844,116550.0
2005-09-09 12:00:00,25.94,26.05,25.94,26.03,150450.0,17.6844,17.7594,17.6844,17.7458,150450.0
2005-09-09 12:30:00,26.03,26.03,25.93,25.97,79500.0,17.7458,17.7458,17.6776,17.7049,79500.0
2005-09-09 13:00:00,25.97,25.98,25.93,25.97,82950.0,17.7049,17.7117,17.6776,17.7049,82950.0
2005-09-09 13:30:00,25.97,26.03,25.97,26.01,75450.0,17.7049,17.7458,17.7049,17.7322,75450.0
2005-09-09 14:00:00,26.01,26.02,25.99,25.99,83850.0,17.7322,17.739,17.7185,17.7185,83850.0
2005-09-09 14:30:00,25.99,26.01,25.94,25.95,74100.0,17.7185,17.7322,17.6844,17.6913,74100.0
2005-09-09 15:00:00,25.95,25.99,25.95,25.99,80250.0,17.6913,17.7185,17.6913,17.7185,80250.0
2005-09-09 15:30:00,25.99,26.01,25.97,25.97,168450.0,17.7185,17.7322,17.7049,17.7049,168450.0
2005-09-12 09:30:00,25.99,26.05,25.9,26.0,93900.0,17.7185,17.7594,17.6572,17.7254,93900.0
2005-09-12 10:00:00,25.98,26.0,25.87,25.91,108900.0,17.7117,17.7254,17.6367,17.664,108900.0
2005-09-12 10:30:00,25.91,25.97,25.91,25.93,76350.0,17.664,17.7049,17.664,17.6776,76350.0
2005-09-12 11:00:00,25.93,25.93,25.88,25.91,112350.0,17.6776,17.6776,17.6435,17.664,112350.0
2005-09-12 11:30:00,25.91,25.91,25.78,25.83,125550.0,17.664,17.664,17.5754,17.6095,125550.0
2005-09-12 12:00:00,25.83,25.88,25.8,25.88,32100.0,17.6095,17.6435,17.589,17.6435,32100.0
2005-09-12 12:30:00,25.88,25.95,25.86,25.95,16650.0,17.6435,17.6913,17.6299,17.6913,16650.0
2005-09-12 13:00:00,25.94,25.96,25.93,25.96,27450.0,17.6844,17.6981,17.6776,17.6981,27450.0
2005-09-12 13:30:00,25.97,26.0,25.96,25.99,32550.0,17.7049,17.7254,17.6981,17.7185,32550.0
2005-09-12 14:00:00,25.98,26.01,25.95,25.97,39900.0,17.7117,17.7322,17.6913,17.7049,39900.0
2005-09-12 14:30:00,25.97,26.07,25.96,26.05,66750.0,17.7049,17.7731,17.6981,17.7594,66750.0
2005-09-12 15:00:00,26.05,26.17,26.05,26.11,82800.0,17.7594,17.8412,17.7594,17.8003,82800.0
2005-09-12 15:30:00,26.12,26.15,26.09,26.09,136650.0,17.8072,17.8276,17.7867,17.7867,136650.0
2005-09-13 09:30:00,25.97,26.0,25.87,25.87,57150.0,17.7049,17.7254,17.6367,17.6367,57150.0
2005-09-13 10:00:00,25.87,25.93,25.86,25.91,50550.0,17.6367,17.6776,17.6299,17.664,50550.0
2005-09-13 10:30:00,25.91,25.93,25.88,25.9,64050.0,17.664,17.6776,17.6435,17.6572,64050.0
2005-09-13 11:00:00,25.9,25.93,25.87,25.91,74100.0,17.6572,17.6776,17.6367,17.664,74100.0
2005-09-13 11:30:00,25.91,25.92,25.89,25.91,29100.0,17.664,17.6708,17.6504,17.664,29100.0
2005-09-13 12:00:00,25.9,25.91,25.89,25.91,15300.0,17.6572,17.664,17.6504,17.664,15300.0
2005-09-13 12:30:00,25.91,25.92,25.86,25.92,29400.0,17.664,17.6708,17.6299,17.6708,29400.0
2005-09-13 13:00:00,25.92,25.93,25.91,25.93,12150.0,17.6708,17.6776,17.664,17.6776,12150.0
2005-09-13 13:30:00,25.92,25.93,25.89,25.91,24300.0,17.6708,17.6776,17.6504,17.664,24300.0
2005-09-13 14:00:00,25.91,25.93,25.87,25.92,30900.0,17.664,17.6776,17.6367,17.6708,30900.0
2005-09-13 14:30:00,25.91,25.92,25.87,25.87,51000.0,17.664,17.6708,17.6367,17.6367,51000.0
2005-09-13 15:00:00,25.87,25.89,25.83,25.87,94650.0,17.6367,17.6504,17.6095,17.6367,94650.0
2005-09-13 15:30:00,25.86,25.9,25.84,25.84,117450.0,17.6299,17.6572,17.6163,17.6163,117450.0
2005-09-14 09:30:00,25.85,25.85,25.45,25.56,186000.0,17.6231,17.6231,17.3504,17.4254,186000.0
2005-09-14 10:00:00,25.56,25.56,25.39,25.4,106650.0,17.4254,17.4254,17.3095,17.3163,106650.0
2005-09-14 10:30:00,25.4,25.53,25.4,25.5,138600.0,17.3163,17.4049,17.3163,17.3845,138600.0
2005-09-14 11:00:00,25.5,25.5,25.43,25.48,37950.0,17.3845,17.3845,17.3368,17.3708,37950.0
2005-09-14 11:30:00,25.44,25.75,25.44,25.49,70650.0,17.3436,17.5549,17.3436,17.3777,70650.0
2005-09-14 12:00:00,25.49,25.5,25.45,25.45,39600.0,17.3777,17.3845,17.3504,17.3504,39600.0
2005-09-14 12:30:00,25.45,25.49,25.44,25.45,28050.0,17.3504,17.3777,17.3436,17.3504,28050.0
2005-09-14 13:00:00,25.45,25.5,25.44,25.49,36600.0,17.3504,17.3845,17.3436,17.3777,36600.0
2005-09-14 13:30:00,25.49,25.49,25.41,25.42,61050.0,17.3777,17.3777,17.3231,17.3299,61050.0
2005-09-14 14:00:00,25.42,25.47,25.4,25.45,53550.0,17.3299,17.364,17.3163,17.3504,53550.0
2005-09-14 14:30:00,25.44,25.47,25.33,25.33,37650.0,17.3436,17.364,17.2686,17.2686,37650.0
2005-09-14 15:00:00,25.33,25.37,25.33,25.35,62250.0,17.2686,17.2959,17.2686,17.2822,62250.0
2005-09-14 15:30:00,25.35,25.4,25.29,25.4,172950.0,17.2822,17.3163,17.2413,17.3163,172950.0
2005-09-15 09:30:00,25.47,25.87,25.46,25.53,113100.0,17.364,17.6367,17.3572,17.4049,113100.0
2005-09-15 10:00:00,25.51,25.52,25.13,25.18,140550.0,17.3913,17.3981,17.1322,17.1663,140550.0
2005-09-15 10:30:00,25.18,25.31,25.18,25.26,91500.0,17.1663,17.2549,17.1663,17.2209,91500.0
2005-09-15 11:00:00,25.25,25.27,25.23,25.25,40500.0,17.214,17.2277,17.2004,17.214,40500.0
2005-09-15 11:30:00,25.24,25.35,25.24,25.33,43350.0,17.2072,17.2822,17.2072,17.2686,43350.0
2005-09-15 12:00:00,25.33,25.33,25.21,25.26,77850.0,17.2686,17.2686,17.1868,17.2209,77850.0
2005-09-15 12:30:00,25.26,25.28,25.2,25.25,91350.0,17.2209,17.2345,17.18,17.214,91350.0
2005-09-15 13:00:00,25.24,25.37,25.24,25.37,33300.0,17.2072,17.2959,17.2072,17.2959,33300.0
2005-09-15 13:30:00,25.37,25.39,25.35,25.35,36150.0,17.2959,17.3095,17.2822,17.2822,36150.0
2005-09-15 14:00:00,25.35,25.35,25.31,25.33,54300.0,17.2822,17.2822,17.2549,17.2686,54300.0
2005-09-15 14:30:00,25.33,25.34,25.3,25.3,48000.0,17.2686,17.2754,17.2481,17.2481,48000.0
2005-09-15 15:00:00,25.3,25.31,25.26,25.27,93750.0,17.2481,17.2549,17.2209,17.2277,93750.0
2005-09-15 15:30:00,25.27,25.39,25.27,25.37,156150.0,17.2277,17.3095,17.2277,17.2959,156150.0
2005-09-16 09:30:00,25.39,25.53,25.33,25.48,267600.0,17.3095,17.4049,17.2686,17.3708,267600.0
2005-09-16 10:00:00,25.5,25.55,25.39,25.39,50250.0,17.3845,17.4186,17.3095,17.3095,50250.0
2005-09-16 10:30:00,25.4,25.41,25.35,25.36,47550.0,17.3163,17.3231,17.2822,17.289,47550.0
2005-09-16 11:00:00,25.35,25.59,25.35,25.59,54150.0,17.2822,17.4458,17.2822,17.4458,54150.0
2005-09-16 11:30:00,25.59,25.67,25.59,25.59,60000.0,17.4458,17.5004,17.4458,17.4458,60000.0
2005-09-16 12:00:00,25.58,25.58,25.43,25.44,26700.0,17.439,17.439,17.3368,17.3436,26700.0
2005-09-16 12:30:00,25.44,25.52,25.44,25.49,17250.0,17.3436,17.3981,17.3436,17.3777,17250.0
2005-09-16 13:00:00,25.49,25.5,25.46,25.47,41400.0,17.3777,17.3845,17.3572,17.364,41400.0
2005-09-16 13:30:00,25.47,25.59,25.45,25.57,64500.0,17.364,17.4458,17.3504,17.4322,64500.0
2005-09-16 14:00:00,25.57,25.61,25.55,25.55,55950.0,17.4322,17.4595,17.4186,17.4186,55950.0
2005-09-16 14:30:00,25.55,25.65,25.53,25.65,45750.0,17.4186,17.4867,17.4049,17.4867,45750.0
2005-09-16 15:00:00,25.65,25.81,25.65,25.73,102600.0,17.4867,17.5958,17.4867,17.5413,102600.0
2005-09-16 15:30:00,25.73,25.73,25.65,25.67,78600.0,17.5413,17.5413,17.4867,17.5004,78600.0
2005-09-19 09:30:00,25.67,25.67,25.2,25.23,125700.0,17.5004,17.5004,17.18,17.2004,125700.0
2005-09-19 10:00:00,25.23,25.3,25.01,25.01,89250.0,17.2004,17.2481,17.0504,17.0504,89250.0
2005-09-19 10:30:00,25.01,25.25,24.92,25.25,77250.0,17.0504,17.214,16.9891,17.214,77250.0
2005-09-19 11:00:00,25.25,25.25,25.21,25.21,22800.0,17.214,17.214,17.1868,17.1868,22800.0
2005-09-19 11:30:00,25.21,25.21,25.17,25.19,30600.0,17.1868,17.1868,17.1595,17.1731,30600.0
2005-09-19 12:00:00,25.2,25.27,25.16,25.18,81150.0,17.18,17.2277,17.1527,17.1663,81150.0
2005-09-19 12:30:00,25.18,25.22,25.17,25.19,13950.0,17.1663,17.1936,17.1595,17.1731,13950.0
2005-09-19 13:00:00,25.19,25.21,25.17,25.17,27000.0,17.1731,17.1868,17.1595,17.1595,27000.0
2005-09-19 13:30:00,25.18,25.19,25.17,25.18,14100.0,17.1663,17.1731,17.1595,17.1663,14100.0
2005-09-19 14:00:00,25.17,25.19,25.12,25.15,35250.0,17.1595,17.1731,17.1254,17.1459,35250.0
2005-09-19 14:30:00,25.15,25.19,25.13,25.18,179250.0,17.1459,17.1731,17.1322,17.1663,179250.0
2005-09-19 15:00:00,25.18,25.18,25.13,25.14,82350.0,17.1663,17.1663,17.1322,17.1391,82350.0
2005-09-19 15:30:00,25.14,25.18,25.13,25.16,239400.0,17.1391,17.1663,17.1322,17.1527,239400.0
2005-09-20 09:30:00,25.17,25.4,24.93,25.3,326250.0,17.1595,17.3163,16.9959,17.2481,326250.0
2005-09-20 10:00:00,25.3,25.39,25.3,25.32,201000.0,17.2481,17.3095,17.2481,17.2618,201000.0
2005-09-20 10:30:00,25.32,25.36,25.31,25.33,285300.0,17.2618,17.289,17.2549,17.2686,285300.0
2005-09-20 11:00:00,25.33,25.33,25.23,25.25,114000.0,17.2686,17.2686,17.2004,17.214,114000.0
2005-09-20 11:30:00,25.25,25.25,25.22,25.24,43500.0,17.214,17.214,17.1936,17.2072,43500.0
2005-09-20 12:00:00,25.23,25.27,25.23,25.25,29250.0,17.2004,17.2277,17.2004,17.214,29250.0
2005-09-20 12:30:00,25.26,25.27,25.23,25.25,98700.0,17.2209,17.2277,17.2004,17.214,98700.0
2005-09-20 13:00:00,25.25,25.26,25.21,25.22,21600.0,17.214,17.2209,17.1868,17.1936,21600.0
2005-09-20 13:30:00,25.22,25.22,25.19,25.19,55050.0,17.1936,17.1936,17.1731,17.1731,55050.0
2005-09-20 14:00:00,25.2,25.23,25.13,25.15,81600.0,17.18,17.2004,17.1322,17.1459,81600.0
2005-09-20 14:30:00,25.16,25.19,25.04,25.05,169200.0,17.1527,17.1731,17.0709,17.0777,169200.0
2005-09-20 15:00:00,25.05,25.07,24.99,25.05,235800.0,17.0777,17.0913,17.0368,17.0777,235800.0
2005-09-20 15:30:00,25.05,25.07,24.99,25.05,272100.0,17.0777,17.0913,17.0368,17.0777,272100.0
2005-09-21 09:30:00,24.73,24.73,24.17,24.38,372750.0,16.8595,16.8595,16.4778,16.6209,372750.0
2005-09-21 10:00:00,24.37,24.41,24.19,24.23,302550.0,16.6141,16.6414,16.4914,16.5187,302550.0
2005-09-21 10:30:00,24.23,24.45,24.23,24.45,125850.0,16.5187,16.6686,16.5187,16.6686,125850.0
2005-09-21 11:00:00,24.45,24.47,24.33,24.41,46200.0,16.6686,16.6823,16.5868,16.6414,46200.0
2005-09-21 11:30:00,24.41,24.45,24.4,24.4,48900.0,16.6414,16.6686,16.6346,16.6346,48900.0
2005-09-21 12:00:00,24.4,24.51,24.4,24.51,47400.0,16.6346,16.7096,16.6346,16.7096,47400.0
2005-09-21 12:30:00,24.5,24.58,24.48,24.49,98550.0,16.7027,16.7573,16.6891,16.6959,98550.0
2005-09-21 13:00:00,24.49,24.5,24.43,24.45,65700.0,16.6959,16.7027,16.655,16.6686,65700.0
2005-09-21 13:30:00,24.46,24.5,24.38,24.39,60000.0,16.6755,16.7027,16.6209,16.6277,60000.0
2005-09-21 14:00:00,24.38,24.39,24.34,24.35,112050.0,16.6209,16.6277,16.5937,16.6005,112050.0
2005-09-21 14:30:00,24.35,24.51,24.35,24.47,108000.0,16.6005,16.7096,16.6005,16.6823,108000.0
2005-09-21 15:00:00,24.47,24.49,24.39,24.41,256350.0,16.6823,16.6959,16.6277,16.6414,256350.0
2005-09-21 15:30:00,24.41,24.43,24.37,24.42,370800.0,16.6414,16.655,16.6141,16.6482,370800.0
2005-09-22 09:30:00,24.42,24.42,23.9,23.92,227400.0,16.6482,16.6482,16.2937,16.3073,227400.0
2005-09-22 10:00:00,23.93,24.14,23.87,24.13,184950.0,16.3141,16.4573,16.2732,16.4505,184950.0
2005-09-22 10:30:00,24.13,24.17,24.1,24.17,131100.0,16.4505,16.4778,16.43,16.4778,131100.0
2005-09-22 11:00:00,24.17,24.23,24.16,24.23,80550.0,16.4778,16.5187,16.4709,16.5187,80550.0
2005-09-22 11:30:00,24.23,24.23,24.11,24.11,71100.0,16.5187,16.5187,16.4369,16.4369,71100.0
2005-09-22 12:00:00,24.11,24.11,23.95,24.05,100800.0,16.4369,16.4369,16.3278,16.3959,100800.0
2005-09-22 12:30:00,24.03,24.05,24.03,24.04,45300.0,16.3823,16.3959,16.3823,16.3891,45300.0
2005-09-22 13:00:00,24.04,24.14,24.03,24.13,105000.0,16.3891,16.4573,16.3823,16.4505,105000.0
2005-09-22 13:30:00,24.13,24.19,24.11,24.19,106050.0,16.4505,16.4914,16.4369,16.4914,106050.0
2005-09-22 14:00:00,24.19,24.36,24.16,24.35,99600.0,16.4914,16.6073,16.4709,16.6005,99600.0
2005-09-22 14:30:00,24.35,24.56,24.34,24.41,100650.0,16.6005,16.7436,16.5937,16.6414,100650.0
2005-09-22 15:00:00,24.41,24.69,24.4,24.64,114900.0,16.6414,16.8323,16.6346,16.7982,114900.0
2005-09-22 15:30:00,24.65,24.65,24.57,24.57,116550.0,16.805,16.805,16.7505,16.7505,116550.0
2005-09-23 09:30:00,24.67,25.62,24.67,25.22,276150.0,16.8186,17.4663,16.8186,17.1936,276150.0
2005-09-23 10:00:00,25.23,25.23,24.76,24.93,222600.0,17.2004,17.2004,16.88,16.9959,222600.0
2005-09-23 10:30:00,24.93,25.25,24.89,25.25,209400.0,16.9959,17.214,16.9686,17.214,209400.0
2005-09-23 11:00:00,25.25,25.6,25.24,25.52,252000.0,17.214,17.4527,17.2072,17.3981,252000.0
2005-09-23 11:30:00,25.52,25.52,25.41,25.47,100650.0,17.3981,17.3981,17.3231,17.364,100650.0
2005-09-23 12:00:00,25.46,25.47,25.41,25.43,121200.0,17.3572,17.364,17.3231,17.3368,121200.0
2005-09-23 12:30:00,25.42,25.43,25.33,25.33,130650.0,17.3299,17.3368,17.2686,17.2686,130650.0
2005-09-23 13:00:00,25.33,25.39,25.32,25.36,39600.0,17.2686,17.3095,17.2618,17.289,39600.0
2005-09-23 13:30:00,25.36,25.42,25.34,25.42,76800.0,17.289,17.3299,17.2754,17.3299,76800.0
2005-09-23 14:00:00,25.42,25.45,25.37,25.37,75900.0,17.3299,17.3504,17.2959,17.2959,75900.0
2005-09-23 14:30:00,25.37,25.38,25.24,25.25,67950.0,17.2959,17.3027,17.2072,17.214,67950.0
2005-09-23 15:00:00,25.25,25.26,25.19,25.2,151800.0,17.214,17.2209,17.1731,17.18,151800.0
2005-09-23 15:30:00,25.2,25.2,25.13,25.14,189600.0,17.18,17.18,17.1322,17.1391,189600.0
2005-09-26 09:30:00,25.27,25.54,25.23,25.27,148800.0,17.2277,17.4117,17.2004,17.2277,148800.0
2005-09-26 10:00:00,25.29,25.31,25.23,25.3,100800.0,17.2413,17.2549,17.2004,17.2481,100800.0
2005-09-26 10:30:00,25.3,25.39,25.24,25.39,76200.0,17.2481,17.3095,17.2072,17.3095,76200.0
2005-09-26 11:00:00,25.39,25.41,25.35,25.36,26700.0,17.3095,17.3231,17.2822,17.289,26700.0
2005-09-26 11:30:00,25.35,25.39,25.33,25.33,13800.0,17.2822,17.3095,17.2686,17.2686,13800.0
2005-09-26 12:00:00,25.33,25.35,25.26,25.32,27750.0,17.2686,17.2822,17.2209,17.2618,27750.0
2005-09-26 12:30:00,25.33,25.34,25.29,25.31,29850.0,17.2686,17.2754,17.2413,17.2549,29850.0
2005-09-26 13:00:00,25.29,25.31,25.21,25.23,33900.0,17.2413,17.2549,17.1868,17.2004,33900.0
2005-09-26 13:30:00,25.23,25.23,25.17,25.17,46350.0,17.2004,17.2004,17.1595,17.1595,46350.0
2005-09-26 14:00:00,25.18,25.18,25.06,25.06,50250.0,17.1663,17.1663,17.0845,17.0845,50250.0
2005-09-26 14:30:00,25.06,25.07,24.98,25.0,52350.0,17.0845,17.0913,17.03,17.0436,52350.0
2005-09-26 15:00:00,25.0,25.15,24.99,25.12,42450.0,17.0436,17.1459,17.0368,17.1254,42450.0
2005-09-26 15:30:00,25.12,25.21,25.12,25.17,134100.0,17.1254,17.1868,17.1254,17.1595,134100.0
2005-09-27 09:30:00,25.17,25.17,24.74,24.74,88800.0,17.1595,17.1595,16.8664,16.8664,88800.0
2005-09-27 10:00:00,24.73,24.83,24.67,24.77,117750.0,16.8595,16.9277,16.8186,16.8868,117750.0
2005-09-27 10:30:00,24.75,24.75,24.67,24.75,78750.0,16.8732,16.8732,16.8186,16.8732,78750.0
2005-09-27 11:00:00,24.73,24.75,24.7,24.73,37650.0,16.8595,16.8732,16.8391,16.8595,37650.0
2005-09-27 11:30:00,24.73,24.75,24.73,24.73,35250.0,16.8595,16.8732,16.8595,16.8595,35250.0
2005-09-27 12:00:00,24.74,24.79,24.73,24.75,25200.0,16.8664,16.9004,16.8595,16.8732,25200.0
2005-09-27 12:30:00,24.75,24.75,24.73,24.73,16800.0,16.8732,16.8732,16.8595,16.8595,16800.0
2005-09-27 13:00:00,24.73,24.79,24.73,24.79,16650.0,16.8595,16.9004,16.8595,16.9004,16650.0
2005-09-27 13:30:00,24.78,24.85,24.76,24.84,16050.0,16.8936,16.9413,16.88,16.9345,16050.0
2005-09-27 14:00:00,24.84,24.9,24.73,24.74,25350.0,16.9345,16.9754,16.8595,16.8664,25350.0
2005-09-27 14:30:00,24.73,24.85,24.73,24.83,56100.0,16.8595,16.9413,16.8595,16.9277,56100.0
2005-09-27 15:00:00,24.85,24.88,24.84,24.87,43800.0,16.9413,16.9618,16.9345,16.955,43800.0
2005-09-27 15:30:00,24.86,24.87,24.79,24.8,106050.0,16.9482,16.955,16.9004,16.9073,106050.0
2005-09-28 09:30:00,24.99,25.05,24.83,25.05,38400.0,17.0368,17.0777,16.9277,17.0777,38400.0
2005-09-28 10:00:00,25.05,25.1,24.97,25.0,54150.0,17.0777,17.1118,17.0232,17.0436,54150.0
2005-09-28 10:30:00,25.0,25.07,24.99,25.06,42600.0,17.0436,17.0913,17.0368,17.0845,42600.0
2005-09-28 11:00:00,25.05,25.07,24.97,24.97,34050.0,17.0777,17.0913,17.0232,17.0232,34050.0
2005-09-28 11:30:00,24.97,24.97,24.71,24.71,53550.0,17.0232,17.0232,16.8459,16.8459,53550.0
2005-09-28 12:00:00,24.71,24.71,24.56,24.56,82650.0,16.8459,16.8459,16.7436,16.7436,82650.0
2005-09-28 12:30:00,24.54,24.78,24.53,24.76,69900.0,16.73,16.8936,16.7232,16.88,69900.0
2005-09-28 13:00:00,24.76,24.79,24.63,24.63,21450.0,16.88,16.9004,16.7914,16.7914,21450.0
2005-09-28 13:30:00,24.61,24.61,24.47,24.58,147750.0,16.7777,16.7777,16.6823,16.7573,147750.0
2005-09-28 14:00:00,24.58,24.76,24.57,24.71,58950.0,16.7573,16.88,16.7505,16.8459,58950.0
2005-09-28 14:30:00,24.73,24.75,24.67,24.71,28800.0,16.8595,16.8732,16.8186,16.8459,28800.0
2005-09-28 15:00:00,24.69,24.71,24.54,24.58,61200.0,16.8323,16.8459,16.73,16.7573,61200.0
2005-09-28 15:30:00,24.58,24.67,24.53,24.66,178350.0,16.7573,16.8186,16.7232,16.8118,178350.0
2005-09-29 09:30:00,24.61,24.67,24.45,24.53,69600.0,16.7777,16.8186,16.6686,16.7232,69600.0
2005-09-29 10:00:00,24.53,24.67,24.49,24.59,174150.0,16.7232,16.8186,16.6959,16.7641,174150.0
2005-09-29 10:30:00,24.59,24.65,24.5,24.51,111300.0,16.7641,16.805,16.7027,16.7096,111300.0
2005-09-29 11:00:00,24.51,24.57,24.43,24.57,94350.0,16.7096,16.7505,16.655,16.7505,94350.0
2005-09-29 11:30:00,24.57,24.67,24.51,24.64,93450.0,16.7505,16.8186,16.7096,16.7982,93450.0
2005-09-29 12:00:00,24.66,24.69,24.63,24.65,38700.0,16.8118,16.8323,16.7914,16.805,38700.0
2005-09-29 12:30:00,24.64,24.69,24.63,24.69,37800.0,16.7982,16.8323,16.7914,16.8323,37800.0
2005-09-29 13:00:00,24.68,24.79,24.65,24.69,98700.0,16.8254,16.9004,16.805,16.8323,98700.0
2005-09-29 13:30:00,24.7,24.75,24.69,24.74,64800.0,16.8391,16.8732,16.8323,16.8664,64800.0
2005-09-29 14:00:00,24.75,24.91,24.75,24.9,28950.0,16.8732,16.9822,16.8732,16.9754,28950.0
2005-09-29 14:30:00,24.9,24.93,24.79,24.8,22500.0,16.9754,16.9959,16.9004,16.9073,22500.0
2005-09-29 15:00:00,24.79,24.8,24.72,24.77,40050.0,16.9004,16.9073,16.8527,16.8868,40050.0
2005-09-29 15:30:00,24.77,24.79,24.74,24.75,111450.0,16.8868,16.9004,16.8664,16.8732,111450.0
2005-09-30 09:30:00,24.67,24.89,24.67,24.81,69900.0,16.8186,16.9686,16.8186,16.9141,69900.0
2005-09-30 10:00:00,24.81,24.96,24.78,24.95,95250.0,16.9141,17.0163,16.8936,17.0095,95250.0
2005-09-30 10:30:00,24.94,25.0,24.91,24.99,35550.0,17.0027,17.0436,16.9822,17.0368,35550.0
2005-09-30 11:00:00,25.0,25.0,24.91,24.92,24000.0,17.0436,17.0436,16.9822,16.9891,24000.0
2005-09-30 11:30:00,24.93,24.95,24.88,24.91,14400.0,16.9959,17.0095,16.9618,16.9822,14400.0
2005-09-30 12:00:00,24.91,25.09,24.91,25.0,19500.0,16.9822,17.105,16.9822,17.0436,19500.0
2005-09-30 12:30:00,24.99,24.99,24.9,24.9,11250.0,17.0368,17.0368,16.9754,16.9754,11250.0
2005-09-30 13:00:00,24.9,24.93,24.87,24.87,18150.0,16.9754,16.9959,16.955,16.955,18150.0
2005-09-30 13:30:00,24.87,24.98,24.87,24.93,23100.0,16.955,17.03,16.955,16.9959,23100.0
2005-09-30 14:00:00,24.93,25.01,24.93,24.99,43200.0,16.9959,17.0504,16.9959,17.0368,43200.0
2005-09-30 14:30:00,24.99,25.03,24.94,24.95,33900.0,17.0368,17.0641,17.0027,17.0095,33900.0
2005-09-30 15:00:00,24.95,25.01,24.92,24.99,79350.0,17.0095,17.0504,16.9891,17.0368,79350.0
2005-09-30 15:30:00,24.99,25.07,24.99,25.02,148050.0,17.0368,17.0913,17.0368,17.0572,148050.0
2005-10-03 09:30:00,25.07,25.26,24.96,25.23,81300.0,17.0913,17.2209,17.0163,17.2004,81300.0
2005-10-03 10:00:00,25.26,25.29,25.12,25.25,71550.0,17.2209,17.2413,17.1254,17.214,71550.0
2005-10-03 10:30:00,25.24,25.24,25.02,25.02,46800.0,17.2072,17.2072,17.0572,17.0572,46800.0
2005-10-03 11:00:00,25.01,25.05,24.93,24.99,44250.0,17.0504,17.0777,16.9959,17.0368,44250.0
2005-10-03 11:30:00,24.99,24.99,24.77,24.77,48150.0,17.0368,17.0368,16.8868,16.8868,48150.0
2005-10-03 12:00:00,24.77,24.83,24.77,24.8,45300.0,16.8868,16.9277,16.8868,16.9073,45300.0
2005-10-03 12:30:00,24.8,24.8,24.63,24.64,36450.0,16.9073,16.9073,16.7914,16.7982,36450.0
2005-10-03 13:00:00,24.64,24.79,24.61,24.76,68100.0,16.7982,16.9004,16.7777,16.88,68100.0
2005-10-03 13:30:00,24.76,24.76,24.67,24.67,38550.0,16.88,16.88,16.8186,16.8186,38550.0
2005-10-03 14:00:00,24.67,24.7,24.63,24.7,51750.0,16.8186,16.8391,16.7914,16.8391,51750.0
2005-10-03 14:30:00,24.71,24.87,24.71,24.79,62400.0,16.8459,16.955,16.8459,16.9004,62400.0
2005-10-03 15:00:00,24.79,24.83,24.75,24.78,112800.0,16.9004,16.9277,16.8732,16.8936,112800.0
2005-10-03 15:30:00,24.78,24.86,24.78,24.85,97950.0,16.8936,16.9482,16.8936,16.9413,97950.0
2005-10-04 09:30:00,24.89,24.91,24.67,24.67,80250.0,16.9686,16.9822,16.8186,16.8186,80250.0
2005-10-04 10:00:00,24.68,24.95,24.68,24.93,78300.0,16.8254,17.0095,16.8254,16.9959,78300.0
2005-10-04 10:30:00,24.92,24.92,24.77,24.87,48900.0,16.9891,16.9891,16.8868,16.955,48900.0
2005-10-04 11:00:00,24.89,24.9,24.81,24.85,57300.0,16.9686,16.9754,16.9141,16.9413,57300.0
2005-10-04 11:30:00,24.85,24.9,24.83,24.89,28350.0,16.9413,16.9754,16.9277,16.9686,28350.0
2005-10-04 12:00:00,24.89,24.93,24.83,24.89,36000.0,16.9686,16.9959,16.9277,16.9686,36000.0
2005-10-04 12:30:00,24.89,24.92,24.87,24.88,20700.0,16.9686,16.9891,16.955,16.9618,20700.0
2005-10-04 13:00:00,24.88,24.95,24.88,24.92,23250.0,16.9618,17.0095,16.9618,16.9891,23250.0
2005-10-04 13:30:00,24.92,24.94,24.77,24.77,28950.0,16.9891,17.0027,16.8868,16.8868,28950.0
2005-10-04 14:00:00,24.78,24.87,24.77,24.8,33600.0,16.8936,16.955,16.8868,16.9073,33600.0
2005-10-04 14:30:00,24.8,24.83,24.67,24.67,63450.0,16.9073,16.9277,16.8186,16.8186,63450.0
2005-10-04 15:00:00,24.67,24.68,24.55,24.59,114750.0,16.8186,16.8254,16.7368,16.7641,114750.0
2005-10-04 15:30:00,24.59,24.73,24.59,24.65,104550.0,16.7641,16.8595,16.7641,16.805,104550.0
2005-10-05 09:30:00,24.83,25.07,24.8,24.92,136500.0,16.9277,17.0913,16.9073,16.9891,136500.0
2005-10-05 10:00:00,24.93,24.94,24.76,24.77,100050.0,16.9959,17.0027,16.88,16.8868,100050.0
2005-10-05 10:30:00,24.77,24.95,24.69,24.92,77850.0,16.8868,17.0095,16.8323,16.9891,77850.0
2005-10-05 11:00:00,24.91,25.09,24.9,25.01,195150.0,16.9822,17.105,16.9754,17.0504,195150.0
2005-10-05 11:30:00,25.0,25.09,24.87,24.89,105300.0,17.0436,17.105,16.955,16.9686,105300.0
2005-10-05 12:00:00,24.89,24.93,24.87,24.87,201150.0,16.9686,16.9959,16.955,16.955,201150.0
2005-10-05 12:30:00,24.87,24.91,24.87,24.9,109500.0,16.955,16.9822,16.955,16.9754,109500.0
2005-10-05 13:00:00,24.9,25.07,24.87,25.05,87000.0,16.9754,17.0913,16.955,17.0777,87000.0
2005-10-05 13:30:00,25.05,25.17,24.97,25.16,138300.0,17.0777,17.1595,17.0232,17.1527,138300.0
2005-10-05 14:00:00,25.15,25.3,25.11,25.17,130050.0,17.1459,17.2481,17.1186,17.1595,130050.0
2005-10-05 14:30:00,25.16,25.3,25.16,25.21,111900.0,17.1527,17.2481,17.1527,17.1868,111900.0
2005-10-05 15:00:00,25.23,25.24,25.03,25.07,111000.0,17.2004,17.2072,17.0641,17.0913,111000.0
2005-10-05 15:30:00,25.07,25.07,25.0,25.0,157650.0,17.0913,17.0913,17.0436,17.0436,157650.0
2005-10-06 09:30:00,25.0,25.17,24.89,25.15,91050.0,17.0436,17.1595,16.9686,17.1459,91050.0
2005-10-06 10:00:00,25.16,25.2,25.04,25.07,104550.0,17.1527,17.18,17.0709,17.0913,104550.0
2005-10-06 10:30:00,25.07,25.3,25.03,25.23,79800.0,17.0913,17.2481,17.0641,17.2004,79800.0
2005-10-06 11:00:00,25.23,25.36,25.23,25.24,94500.0,17.2004,17.289,17.2004,17.2072,94500.0
2005-10-06 11:30:00,25.24,25.35,25.23,25.33,94050.0,17.2072,17.2822,17.2004,17.2686,94050.0
2005-10-06 12:00:00,25.33,25.39,25.19,25.19,53850.0,17.2686,17.3095,17.1731,17.1731,53850.0
2005-10-06 12:30:00,25.19,25.19,24.99,24.99,56400.0,17.1731,17.1731,17.0368,17.0368,56400.0
2005-10-06 13:00:00,24.99,25.01,24.89,24.9,81900.0,17.0368,17.0504,16.9686,16.9754,81900.0
2005-10-06 13:30:00,24.89,24.96,24.85,24.85,59400.0,16.9686,17.0163,16.9413,16.9413,59400.0
2005-10-06 14:00:00,24.86,25.01,24.83,24.96,91050.0,16.9482,17.0504,16.9277,17.0163,91050.0
2005-10-06 14:30:00,24.96,25.03,24.9,24.93,80700.0,17.0163,17.0641,16.9754,16.9959,80700.0
2005-10-06 15:00:00,24.93,24.99,24.88,24.96,117900.0,16.9959,17.0368,16.9618,17.0163,117900.0
2005-10-06 15:30:00,24.96,25.07,24.95,25.02,114450.0,17.0163,17.0913,17.0095,17.0572,114450.0
2005-10-07 09:30:00,25.13,25.4,25.07,25.37,90300.0,17.1322,17.3163,17.0913,17.2959,90300.0
2005-10-07 10:00:00,25.38,25.49,25.3,25.34,79650.0,17.3027,17.3777,17.2481,17.2754,79650.0
2005-10-07 10:30:00,25.34,25.38,25.17,25.17,46200.0,17.2754,17.3027,17.1595,17.1595,46200.0
2005-10-07 11:00:00,25.17,25.17,24.88,24.93,83550.0,17.1595,17.1595,16.9618,16.9959,83550.0
2005-10-07 11:30:00,24.95,24.95,24.8,24.8,87600.0,17.0095,17.0095,16.9073,16.9073,87600.0
2005-10-07 12:00:00,24.8,24.87,24.75,24.87,67350.0,16.9073,16.955,16.8732,16.955,67350.0
2005-10-07 12:30:00,24.88,24.97,24.88,24.93,35700.0,16.9618,17.0232,16.9618,16.9959,35700.0
2005-10-07 13:00:00,24.94,24.95,24.9,24.93,29850.0,17.0027,17.0095,16.9754,16.9959,29850.0
2005-10-07 13:30:00,24.93,24.94,24.83,24.83,30900.0,16.9959,17.0027,16.9277,16.9277,30900.0
2005-10-07 14:00:00,24.83,24.87,24.73,24.79,100200.0,16.9277,16.955,16.8595,16.9004,100200.0
2005-10-07 14:30:00,24.81,24.86,24.78,24.83,86700.0,16.9141,16.9482,16.8936,16.9277,86700.0
2005-10-07 15:00:00,24.83,24.85,24.81,24.81,78450.0,16.9277,16.9413,16.9141,16.9141,78450.0
2005-10-07 15:30:00,24.81,24.94,24.81,24.9,99600.0,16.9141,17.0027,16.9141,16.9754,99600.0
2005-10-10 09:30:00,24.97,25.01,24.83,25.0,27450.0,17.0232,17.0504,16.9277,17.0436,27450.0
2005-10-10 10:00:00,25.01,25.01,24.83,24.93,26400.0,17.0504,17.0504,16.9277,16.9959,26400.0
2005-10-10 10:30:00,24.93,25.11,24.93,25.09,45000.0,16.9959,17.1186,16.9959,17.105,45000.0
2005-10-10 11:00:00,25.07,25.21,25.07,25.19,111150.0,17.0913,17.1868,17.0913,17.1731,111150.0
2005-10-10 11:30:00,25.19,25.19,25.13,25.17,136650.0,17.1731,17.1731,17.1322,17.1595,136650.0
2005-10-10 12:00:00,25.17,25.24,25.15,25.23,30450.0,17.1595,17.2072,17.1459,17.2004,30450.0
2005-10-10 12:30:00,25.23,25.23,25.15,25.16,16500.0,17.2004,17.2004,17.1459,17.1527,16500.0
2005-10-10 13:00:00,25.16,25.19,25.14,25.17,21150.0,17.1527,17.1731,17.1391,17.1595,21150.0
2005-10-10 13:30:00,25.17,25.17,25.11,25.11,22950.0,17.1595,17.1595,17.1186,17.1186,22950.0
2005-10-10 14:00:00,25.12,25.14,25.05,25.08,34800.0,17.1254,17.1391,17.0777,17.0981,34800.0
2005-10-10 14:30:00,25.07,25.11,25.05,25.08,38550.0,17.0913,17.1186,17.0777,17.0981,38550.0
2005-10-10 15:00:00,25.09,25.16,25.07,25.11,64950.0,17.105,17.1527,17.0913,17.1186,64950.0
2005-10-10 15:30:00,25.11,25.25,25.09,25.17,97350.0,17.1186,17.214,17.105,17.1595,97350.0
2005-10-11 09:30:00,25.19,25.43,25.1,25.11,50700.0,17.1731,17.3368,17.1118,17.1186,50700.0
2005-10-11 10:00:00,25.11,25.11,25.01,25.01,103050.0,17.1186,17.1186,17.0504,17.0504,103050.0
2005-10-11 10:30:00,25.01,25.01,24.85,24.93,98550.0,17.0504,17.0504,16.9413,16.9959,98550.0
2005-10-11 11:00:00,24.92,24.92,24.76,24.8,60000.0,16.9891,16.9891,16.88,16.9073,60000.0
2005-10-11 11:30:00,24.8,24.81,24.68,24.73,53550.0,16.9073,16.9141,16.8254,16.8595,53550.0
2005-10-11 12:00:00,24.73,24.77,24.69,24.75,97500.0,16.8595,16.8868,16.8323,16.8732,97500.0
2005-10-11 12:30:00,24.73,24.78,24.73,24.74,19650.0,16.8595,16.8936,16.8595,16.8664,19650.0
2005-10-11 13:00:00,24.75,24.75,24.69,24.75,77400.0,16.8732,16.8732,16.8323,16.8732,77400.0
2005-10-11 13:30:00,24.74,24.77,24.73,24.73,38100.0,16.8664,16.8868,16.8595,16.8595,38100.0
2005-10-11 14:00:00,24.74,24.93,24.69,24.93,70650.0,16.8664,16.9959,16.8323,16.9959,70650.0
2005-10-11 14:30:00,24.93,24.93,24.74,24.75,57750.0,16.9959,16.9959,16.8664,16.8732,57750.0
2005-10-11 15:00:00,24.74,24.75,24.65,24.65,71100.0,16.8664,16.8732,16.805,16.805,71100.0
2005-10-11 15:30:00,24.65,24.74,24.63,24.7,115050.0,16.805,16.8664,16.7914,16.8391,115050.0
2005-10-12 09:30:00,24.71,24.87,24.65,24.7,126900.0,16.8459,16.955,16.805,16.8391,126900.0
2005-10-12 10:00:00,24.7,24.7,24.49,24.56,57000.0,16.8391,16.8391,16.6959,16.7436,57000.0
2005-10-12 10:30:00,24.56,24.61,24.52,24.54,67950.0,16.7436,16.7777,16.7164,16.73,67950.0
2005-10-12 11:00:00,24.55,24.57,24.47,24.55,57000.0,16.7368,16.7505,16.6823,16.7368,57000.0
2005-10-12 11:30:00,24.54,24.6,24.48,24.49,40800.0,16.73,16.7709,16.6891,16.6959,40800.0
2005-10-12 12:00:00,24.49,24.75,24.47,24.71,68100.0,16.6959,16.8732,16.6823,16.8459,68100.0
2005-10-12 12:30:00,24.71,24.73,24.55,24.59,34500.0,16.8459,16.8595,16.7368,16.7641,34500.0
2005-10-12 13:00:00,24.57,24.59,24.5,24.52,39900.0,16.7505,16.7641,16.7027,16.7164,39900.0
2005-10-12 13:30:00,24.52,24.56,24.47,24.56,52800.0,16.7164,16.7436,16.6823,16.7436,52800.0
2005-10-12 14:00:00,24.57,24.57,24.47,24.52,63000.0,16.7505,16.7505,16.6823,16.7164,63000.0
2005-10-12 14:30:00,24.52,24.65,24.52,24.61,60600.0,16.7164,16.805,16.7164,16.7777,60600.0
2005-10-12 15:00:00,24.6,24.65,24.6,24.6,117600.0,16.7709,16.805,16.7709,16.7709,117600.0
2005-10-12 15:30:00,24.6,24.65,24.6,24.61,106500.0,16.7709,16.805,16.7709,16.7777,106500.0
2005-10-13 09:30:00,24.52,24.81,24.52,24.73,64950.0,16.7164,16.9141,16.7164,16.8595,64950.0
2005-10-13 10:00:00,24.73,24.73,24.47,24.67,71400.0,16.8595,16.8595,16.6823,16.8186,71400.0
2005-10-13 10:30:00,24.67,24.71,24.58,24.63,34050.0,16.8186,16.8459,16.7573,16.7914,34050.0
2005-10-13 11:00:00,24.65,24.67,24.6,24.65,41700.0,16.805,16.8186,16.7709,16.805,41700.0
2005-10-13 11:30:00,24.65,24.65,24.49,24.51,42000.0,16.805,16.805,16.6959,16.7096,42000.0
2005-10-13 12:00:00,24.51,24.64,24.51,24.59,33900.0,16.7096,16.7982,16.7096,16.7641,33900.0
2005-10-13 12:30:00,24.59,24.68,24.56,24.62,30150.0,16.7641,16.8254,16.7436,16.7845,30150.0
2005-10-13 13:00:00,24.61,24.61,24.52,24.55,31950.0,16.7777,16.7777,16.7164,16.7368,31950.0
2005-10-13 13:30:00,24.55,24.57,24.46,24.55,39450.0,16.7368,16.7505,16.6755,16.7368,39450.0
2005-10-13 14:00:00,24.55,24.67,24.52,24.64,34950.0,16.7368,16.8186,16.7164,16.7982,34950.0
2005-10-13 14:30:00,24.59,24.73,24.57,24.69,26100.0,16.7641,16.8595,16.7505,16.8323,26100.0
2005-10-13 15:00:00,24.68,24.73,24.65,24.67,30900.0,16.8254,16.8595,16.805,16.8186,30900.0
2005-10-13 15:30:00,24.66,24.7,24.62,24.66,51900.0,16.8118,16.8391,16.7845,16.8118,51900.0
2005-10-14 09:30:00,24.67,24.91,24.4,24.71,48750.0,16.8186,16.9822,16.6346,16.8459,48750.0
2005-10-14 10:00:00,24.72,24.77,24.6,24.71,32100.0,16.8527,16.8868,16.7709,16.8459,32100.0
2005-10-14 10:30:00,24.72,24.96,24.7,24.93,57300.0,16.8527,17.0163,16.8391,16.9959,57300.0
2005-10-14 11:00:00,24.93,24.93,24.79,24.81,44250.0,16.9959,16.9959,16.9004,16.9141,44250.0
2005-10-14 11:30:00,24.81,24.9,24.79,24.89,35100.0,16.9141,16.9754,16.9004,16.9686,35100.0
2005-10-14 12:00:00,24.88,24.95,24.87,24.91,68700.0,16.9618,17.0095,16.955,16.9822,68700.0
2005-10-14 12:30:00,24.91,24.91,24.78,24.78,55350.0,16.9822,16.9822,16.8936,16.8936,55350.0
2005-10-14 13:00:00,24.78,24.83,24.71,24.75,22800.0,16.8936,16.9277,16.8459,16.8732,22800.0
2005-10-14 13:30:00,24.75,24.76,24.69,24.73,21900.0,16.8732,16.88,16.8323,16.8595,21900.0
2005-10-14 14:00:00,24.73,24.75,24.7,24.73,24300.0,16.8595,16.8732,16.8391,16.8595,24300.0
2005-10-14 14:30:00,24.73,24.81,24.71,24.78,35850.0,16.8595,16.9141,16.8459,16.8936,35850.0
2005-10-14 15:00:00,24.78,24.84,24.76,24.81,38700.0,16.8936,16.9345,16.88,16.9141,38700.0
2005-10-14 15:30:00,24.81,24.83,24.77,24.8,61050.0,16.9141,16.9277,16.8868,16.9073,61050.0
2005-10-17 09:30:00,24.73,24.92,24.73,24.78,43200.0,16.8595,16.9891,16.8595,16.8936,43200.0
2005-10-17 10:00:00,24.78,24.87,24.74,24.79,58950.0,16.8936,16.955,16.8664,16.9004,58950.0
2005-10-17 10:30:00,24.8,24.83,24.71,24.76,53550.0,16.9073,16.9277,16.8459,16.88,53550.0
2005-10-17 11:00:00,24.76,24.77,24.63,24.65,48450.0,16.88,16.8868,16.7914,16.805,48450.0
2005-10-17 11:30:00,24.65,24.65,24.6,24.6,35400.0,16.805,16.805,16.7709,16.7709,35400.0
2005-10-17 12:00:00,24.61,24.61,24.51,24.51,47250.0,16.7777,16.7777,16.7096,16.7096,47250.0
2005-10-17 12:30:00,24.52,24.56,24.5,24.53,44400.0,16.7164,16.7436,16.7027,16.7232,44400.0
2005-10-17 13:00:00,24.54,24.54,24.42,24.43,44550.0,16.73,16.73,16.6482,16.655,44550.0
2005-10-17 13:30:00,24.43,24.51,24.42,24.45,60150.0,16.655,16.7096,16.6482,16.6686,60150.0
2005-10-17 14:00:00,24.45,24.53,24.42,24.5,45750.0,16.6686,16.7232,16.6482,16.7027,45750.0
2005-10-17 14:30:00,24.51,24.54,24.47,24.54,55500.0,16.7096,16.73,16.6823,16.73,55500.0
2005-10-17 15:00:00,24.55,24.7,24.54,24.67,47400.0,16.7368,16.8391,16.73,16.8186,47400.0
2005-10-17 15:30:00,24.67,24.75,24.67,24.75,140100.0,16.8186,16.8732,16.8186,16.8732,140100.0
2005-10-18 09:30:00,24.77,24.77,24.55,24.56,34350.0,16.8868,16.8868,16.7368,16.7436,34350.0
2005-10-18 10:00:00,24.51,24.53,24.37,24.37,58800.0,16.7096,16.7232,16.6141,16.6141,58800.0
2005-10-18 10:30:00,24.37,24.43,24.3,24.43,70650.0,16.6141,16.655,16.5664,16.655,70650.0
2005-10-18 11:00:00,24.43,24.46,24.39,24.39,33750.0,16.655,16.6755,16.6277,16.6277,33750.0
2005-10-18 11:30:00,24.41,24.42,24.32,24.33,47550.0,16.6414,16.6482,16.58,16.5868,47550.0
2005-10-18 12:00:00,24.33,24.35,24.29,24.29,35550.0,16.5868,16.6005,16.5596,16.5596,35550.0
2005-10-18 12:30:00,24.28,24.33,24.28,24.31,16350.0,16.5527,16.5868,16.5527,16.5732,16350.0
2005-10-18 13:00:00,24.31,24.33,24.22,24.23,83850.0,16.5732,16.5868,16.5118,16.5187,83850.0
2005-10-18 13:30:00,24.23,24.24,24.15,24.24,64950.0,16.5187,16.5255,16.4641,16.5255,64950.0
2005-10-18 14:00:00,24.23,24.24,24.19,24.2,91950.0,16.5187,16.5255,16.4914,16.4982,91950.0
2005-10-18 14:30:00,24.21,24.27,24.15,24.24,72750.0,16.505,16.5459,16.4641,16.5255,72750.0
2005-10-18 15:00:00,24.23,24.41,24.2,24.41,79050.0,16.5187,16.6414,16.4982,16.6414,79050.0
2005-10-18 15:30:00,24.41,24.44,24.29,24.29,109350.0,16.6414,16.6618,16.5596,16.5596,109350.0
2005-10-19 09:30:00,24.27,24.6,24.27,24.37,56850.0,16.5459,16.7709,16.5459,16.6141,56850.0
2005-10-19 10:00:00,24.36,24.44,24.26,24.29,71100.0,16.6073,16.6618,16.5391,16.5596,71100.0
2005-10-19 10:30:00,24.31,24.67,24.3,24.67,234000.0,16.5732,16.8186,16.5664,16.8186,234000.0
2005-10-19 11:00:00,24.67,24.67,24.55,24.59,139800.0,16.8186,16.8186,16.7368,16.7641,139800.0
2005-10-19 11:30:00,24.59,24.71,24.58,24.59,183900.0,16.7641,16.8459,16.7573,16.7641,183900.0
2005-10-19 12:00:00,24.59,24.73,24.59,24.73,70500.0,16.7641,16.8595,16.7641,16.8595,70500.0
2005-10-19 12:30:00,24.73,24.8,24.69,24.74,64800.0,16.8595,16.9073,16.8323,16.8664,64800.0
2005-10-19 13:00:00,24.73,24.98,24.65,24.97,99300.0,16.8595,17.03,16.805,17.0232,99300.0
2005-10-19 13:30:00,24.98,25.09,24.95,25.09,106650.0,17.03,17.105,17.0095,17.105,106650.0
2005-10-19 14:00:00,25.09,25.33,25.06,25.32,119100.0,17.105,17.2686,17.0845,17.2618,119100.0
2005-10-19 14:30:00,25.32,25.53,25.27,25.44,119400.0,17.2618,17.4049,17.2277,17.3436,119400.0
2005-10-19 15:00:00,25.44,25.63,25.44,25.59,131250.0,17.3436,17.4731,17.3436,17.4458,131250.0
2005-10-19 15:30:00,25.59,25.9,25.55,25.87,562500.0,17.4458,17.6572,17.4186,17.6367,562500.0
2005-10-20 09:30:00,25.88,26.03,25.73,25.93,135450.0,17.6435,17.7458,17.5413,17.6776,135450.0
2005-10-20 10:00:00,25.93,26.15,25.87,25.87,127950.0,17.6776,17.8276,17.6367,17.6367,127950.0
2005-10-20 10:30:00,25.87,26.03,25.85,26.03,110250.0,17.6367,17.7458,17.6231,17.7458,110250.0
2005-10-20 11:00:00,26.03,26.05,25.87,25.93,84900.0,17.7458,17.7594,17.6367,17.6776,84900.0
2005-10-20 11:30:00,25.94,26.15,25.94,26.15,72000.0,17.6844,17.8276,17.6844,17.8276,72000.0
2005-10-20 12:00:00,26.15,26.19,25.99,26.1,101250.0,17.8276,17.8549,17.7185,17.7935,101250.0
2005-10-20 12:30:00,26.09,26.3,26.03,26.08,103200.0,17.7867,17.9299,17.7458,17.7799,103200.0
2005-10-20 13:00:00,26.09,26.12,25.87,25.88,55500.0,17.7867,17.8072,17.6367,17.6435,55500.0
2005-10-20 13:30:00,25.89,25.89,25.76,25.79,48750.0,17.6504,17.6504,17.5617,17.5822,48750.0
2005-10-20 14:00:00,25.79,25.82,25.68,25.76,47850.0,17.5822,17.6026,17.5072,17.5617,47850.0
2005-10-20 14:30:00,25.76,25.87,25.73,25.87,63900.0,17.5617,17.6367,17.5413,17.6367,63900.0
2005-10-20 15:00:00,25.87,25.91,25.61,25.65,89400.0,17.6367,17.664,17.4595,17.4867,89400.0
2005-10-20 15:30:00,25.66,25.87,25.66,25.8,117000.0,17.4936,17.6367,17.4936,17.589,117000.0
2005-10-21 09:30:00,25.79,25.86,25.53,25.71,93150.0,17.5822,17.6299,17.4049,17.5276,93150.0
2005-10-21 10:00:00,25.73,25.85,25.67,25.85,74100.0,17.5413,17.6231,17.5004,17.6231,74100.0
2005-10-21 10:30:00,25.89,25.91,25.67,25.82,102000.0,17.6504,17.664,17.5004,17.6026,102000.0
2005-10-21 11:00:00,25.82,25.85,25.67,25.67,91650.0,17.6026,17.6231,17.5004,17.5004,91650.0
2005-10-21 11:30:00,25.67,25.82,25.6,25.76,101700.0,17.5004,17.6026,17.4527,17.5617,101700.0
2005-10-21 12:00:00,25.76,25.79,25.67,25.78,43950.0,17.5617,17.5822,17.5004,17.5754,43950.0
2005-10-21 12:30:00,25.79,25.95,25.73,25.94,34800.0,17.5822,17.6913,17.5413,17.6844,34800.0
2005-10-21 13:00:00,25.96,25.97,25.89,25.93,26550.0,17.6981,17.7049,17.6504,17.6776,26550.0
2005-10-21 13:30:00,25.93,25.98,25.81,25.91,39900.0,17.6776,17.7117,17.5958,17.664,39900.0
2005-10-21 14:00:00,25.9,25.9,25.77,25.85,43950.0,17.6572,17.6572,17.5685,17.6231,43950.0
2005-10-21 14:30:00,25.85,25.9,25.8,25.89,46050.0,17.6231,17.6572,17.589,17.6504,46050.0
2005-10-21 15:00:00,25.89,26.0,25.88,25.95,54750.0,17.6504,17.7254,17.6435,17.6913,54750.0
2005-10-21 15:30:00,25.95,26.04,25.93,26.03,150300.0,17.6913,17.7526,17.6776,17.7458,150300.0
2005-10-24 09:30:00,26.07,26.55,26.07,26.37,163350.0,17.7731,18.1003,17.7731,17.9776,163350.0
2005-10-24 10:00:00,26.35,26.38,26.23,26.27,116100.0,17.964,17.9844,17.8822,17.9094,116100.0
2005-10-24 10:30:00,26.26,26.35,26.17,26.33,122850.0,17.9026,17.964,17.8412,17.9503,122850.0
2005-10-24 11:00:00,26.34,26.52,26.32,26.52,122850.0,17.9571,18.0799,17.9435,18.0799,122850.0
2005-10-24 11:30:00,26.53,26.66,26.53,26.59,114000.0,18.0867,18.1753,18.0867,18.1276,114000.0
2005-10-24 12:00:00,26.59,26.9,26.59,26.83,127200.0,18.1276,18.3389,18.1276,18.2912,127200.0
2005-10-24 12:30:00,26.85,26.85,26.73,26.74,60750.0,18.3048,18.3048,18.223,18.2298,60750.0
2005-10-24 13:00:00,26.74,26.79,26.73,26.75,46800.0,18.2298,18.2639,18.223,18.2367,46800.0
2005-10-24 13:30:00,26.75,26.77,26.73,26.74,59550.0,18.2367,18.2503,18.223,18.2298,59550.0
2005-10-24 14:00:00,26.75,26.76,26.51,26.51,77700.0,18.2367,18.2435,18.073,18.073,77700.0
2005-10-24 14:30:00,26.51,26.53,26.41,26.41,93750.0,18.073,18.0867,18.0049,18.0049,93750.0
2005-10-24 15:00:00,26.41,26.47,26.41,26.43,130200.0,18.0049,18.0458,18.0049,18.0185,130200.0
2005-10-24 15:30:00,26.42,26.42,26.25,26.29,257550.0,18.0117,18.0117,17.8958,17.9231,257550.0
2005-10-25 09:30:00,26.67,27.13,26.59,26.97,427050.0,18.1821,18.4957,18.1276,18.3866,427050.0
2005-10-25 10:00:00,27.1,28.17,26.97,27.71,600000.0,18.4753,19.2047,18.3866,18.8911,600000.0
2005-10-25 10:30:00,27.71,27.84,27.03,27.1,452100.0,18.8911,18.9798,18.4275,18.4753,452100.0
2005-10-25 11:00:00,27.1,27.13,26.67,26.82,368850.0,18.4753,18.4957,18.1821,18.2844,368850.0
2005-10-25 11:30:00,26.82,26.84,26.47,26.47,297600.0,18.2844,18.298,18.0458,18.0458,297600.0
2005-10-25 12:00:00,26.47,26.63,26.17,26.52,262050.0,18.0458,18.1548,17.8412,18.0799,262050.0
2005-10-25 12:30:00,26.53,26.7,26.4,26.49,107400.0,18.0867,18.2026,17.998,18.0594,107400.0
2005-10-25 13:00:00,26.47,26.55,26.4,26.49,99750.0,18.0458,18.1003,17.998,18.0594,99750.0
2005-10-25 13:30:00,26.45,26.49,26.21,26.37,129300.0,18.0321,18.0594,17.8685,17.9776,129300.0
2005-10-25 14:00:00,26.37,26.51,26.33,26.45,126450.0,17.9776,18.073,17.9503,18.0321,126450.0
2005-10-25 14:30:00,26.46,26.8,26.45,26.51,212850.0,18.039,18.2707,18.0321,18.073,212850.0
2005-10-25 15:00:00,26.51,26.55,26.33,26.33,229950.0,18.073,18.1003,17.9503,17.9503,229950.0
2005-10-25 15:30:00,26.33,26.44,26.0,26.13,501000.0,17.9503,18.0253,17.7254,17.814,501000.0
2005-10-26 09:30:00,26.15,26.15,25.72,25.91,190050.0,17.8276,17.8276,17.5345,17.664,190050.0
2005-10-26 10:00:00,25.91,25.91,25.6,25.61,189450.0,17.664,17.664,17.4527,17.4595,189450.0
2005-10-26 10:30:00,25.61,25.7,25.47,25.56,163650.0,17.4595,17.5208,17.364,17.4254,163650.0
2005-10-26 11:00:00,25.57,25.68,25.4,25.68,154200.0,17.4322,17.5072,17.3163,17.5072,154200.0
2005-10-26 11:30:00,25.67,25.68,25.57,25.65,104100.0,17.5004,17.5072,17.4322,17.4867,104100.0
2005-10-26 12:00:00,25.64,25.68,25.63,25.63,67200.0,17.4799,17.5072,17.4731,17.4731,67200.0
2005-10-26 12:30:00,25.63,25.65,25.57,25.6,80100.0,17.4731,17.4867,17.4322,17.4527,80100.0
2005-10-26 13:00:00,25.6,25.61,25.51,25.55,67350.0,17.4527,17.4595,17.3913,17.4186,67350.0
2005-10-26 13:30:00,25.56,25.56,25.48,25.51,75150.0,17.4254,17.4254,17.3708,17.3913,75150.0
2005-10-26 14:00:00,25.51,25.55,25.47,25.47,60450.0,17.3913,17.4186,17.364,17.364,60450.0
2005-10-26 14:30:00,25.47,25.58,25.44,25.55,70200.0,17.364,17.439,17.3436,17.4186,70200.0
2005-10-26 15:00:00,25.55,25.67,25.53,25.63,148350.0,17.4186,17.5004,17.4049,17.4731,148350.0
2005-10-26 15:30:00,25.62,25.69,25.61,25.64,492300.0,17.4663,17.514,17.4595,17.4799,492300.0
2005-10-27 09:30:00,25.45,25.45,25.0,25.0,191700.0,17.3504,17.3504,17.0436,17.0436,191700.0
2005-10-27 10:00:00,25.0,25.13,24.96,25.01,143850.0,17.0436,17.1322,17.0163,17.0504,143850.0
2005-10-27 10:30:00,25.01,25.18,25.01,25.05,57450.0,17.0504,17.1663,17.0504,17.0777,57450.0
2005-10-27 11:00:00,25.04,25.09,24.97,25.08,54600.0,17.0709,17.105,17.0232,17.0981,54600.0
2005-10-27 11:30:00,25.08,25.08,25.01,25.05,46650.0,17.0981,17.0981,17.0504,17.0777,46650.0
2005-10-27 12:00:00,25.04,25.12,25.04,25.09,47400.0,17.0709,17.1254,17.0709,17.105,47400.0
2005-10-27 12:30:00,25.09,25.15,25.07,25.13,32100.0,17.105,17.1459,17.0913,17.1322,32100.0
2005-10-27 13:00:00,25.13,25.14,24.94,24.94,74850.0,17.1322,17.1391,17.0027,17.0027,74850.0
2005-10-27 13:30:00,24.95,25.1,24.93,25.1,43350.0,17.0095,17.1118,16.9959,17.1118,43350.0
2005-10-27 14:00:00,25.1,25.1,24.88,24.89,66300.0,17.1118,17.1118,16.9618,16.9686,66300.0
2005-10-27 14:30:00,24.88,24.88,24.7,24.74,94350.0,16.9618,16.9618,16.8391,16.8664,94350.0
2005-10-27 15:00:00,24.74,24.82,24.67,24.78,150150.0,16.8664,16.9209,16.8186,16.8936,150150.0
2005-10-27 15:30:00,24.78,24.88,24.73,24.83,214800.0,16.8936,16.9618,16.8595,16.9277,214800.0
2005-10-28 09:30:00,24.93,25.23,24.93,25.01,57000.0,16.9959,17.2004,16.9959,17.0504,57000.0
2005-10-28 10:00:00,25.02,25.02,24.87,25.0,37500.0,17.0572,17.0572,16.955,17.0436,37500.0
2005-10-28 10:30:00,25.0,25.01,24.81,24.97,43800.0,17.0436,17.0504,16.9141,17.0232,43800.0
2005-10-28 11:00:00,24.99,25.13,24.94,25.03,41700.0,17.0368,17.1322,17.0027,17.0641,41700.0
2005-10-28 11:30:00,25.05,25.24,25.04,25.24,48600.0,17.0777,17.2072,17.0709,17.2072,48600.0
2005-10-28 12:00:00,25.25,25.29,25.09,25.09,37800.0,17.214,17.2413,17.105,17.105,37800.0
2005-10-28 12:30:00,25.07,25.1,25.07,25.07,32850.0,17.0913,17.1118,17.0913,17.0913,32850.0
2005-10-28 13:00:00,25.07,25.12,25.07,25.11,40350.0,17.0913,17.1254,17.0913,17.1186,40350.0
2005-10-28 13:30:00,25.1,25.13,25.09,25.12,50550.0,17.1118,17.1322,17.105,17.1254,50550.0
2005-10-28 14:00:00,25.11,25.19,25.11,25.18,451200.0,17.1186,17.1731,17.1186,17.1663,451200.0
2005-10-28 14:30:00,25.17,25.3,25.16,25.29,216450.0,17.1595,17.2481,17.1527,17.2413,216450.0
2005-10-28 15:00:00,25.29,25.35,25.27,25.34,181800.0,17.2413,17.2822,17.2277,17.2754,181800.0
2005-10-28 15:30:00,25.34,25.38,25.32,25.33,214650.0,17.2754,17.3027,17.2618,17.2686,214650.0
2005-10-31 09:30:00,25.33,25.74,25.33,25.67,111300.0,17.2686,17.5481,17.2686,17.5004,111300.0
2005-10-31 10:00:00,25.65,25.67,25.55,25.61,67950.0,17.4867,17.5004,17.4186,17.4595,67950.0
2005-10-31 10:30:00,25.63,25.74,25.63,25.73,122400.0,17.4731,17.5481,17.4731,17.5413,122400.0
2005-10-31 11:00:00,25.71,25.74,25.67,25.73,51000.0,17.5276,17.5481,17.5004,17.5413,51000.0
2005-10-31 11:30:00,25.73,25.73,25.65,25.65,38700.0,17.5413,17.5413,17.4867,17.4867,38700.0
2005-10-31 12:00:00,25.65,25.74,25.53,25.58,60600.0,17.4867,17.5481,17.4049,17.439,60600.0
2005-10-31 12:30:00,25.59,25.63,25.55,25.6,40800.0,17.4458,17.4731,17.4186,17.4527,40800.0
2005-10-31 13:00:00,25.6,25.67,25.57,25.61,43950.0,17.4527,17.5004,17.4322,17.4595,43950.0
2005-10-31 13:30:00,25.61,25.62,25.52,25.57,39900.0,17.4595,17.4663,17.3981,17.4322,39900.0
2005-10-31 14:00:00,25.57,25.61,25.54,25.55,53850.0,17.4322,17.4595,17.4117,17.4186,53850.0
2005-10-31 14:30:00,25.55,25.65,25.49,25.53,81900.0,17.4186,17.4867,17.3777,17.4049,81900.0
2005-10-31 15:00:00,25.53,25.63,25.49,25.61,94200.0,17.4049,17.4731,17.3777,17.4595,94200.0
2005-10-31 15:30:00,25.6,25.6,25.41,25.41,153450.0,17.4527,17.4527,17.3231,17.3231,153450.0
2005-11-01 09:30:00,25.3,25.39,24.91,25.05,92100.0,17.2481,17.3095,16.9822,17.0777,92100.0
2005-11-01 10:00:00,25.06,25.42,25.0,25.42,66150.0,17.0845,17.3299,17.0436,17.3299,66150.0
2005-11-01 10:30:00,25.43,25.51,25.21,25.22,91050.0,17.3368,17.3913,17.1868,17.1936,91050.0
2005-11-01 11:00:00,25.21,25.27,25.17,25.25,59400.0,17.1868,17.2277,17.1595,17.214,59400.0
2005-11-01 11:30:00,25.23,25.25,25.11,25.19,54600.0,17.2004,17.214,17.1186,17.1731,54600.0
2005-11-01 12:00:00,25.19,25.25,25.03,25.08,91200.0,17.1731,17.214,17.0641,17.0981,91200.0
2005-11-01 12:30:00,25.07,25.22,25.07,25.2,54600.0,17.0913,17.1936,17.0913,17.18,54600.0
2005-11-01 13:00:00,25.2,25.23,25.18,25.19,40050.0,17.18,17.2004,17.1663,17.1731,40050.0
2005-11-01 13:30:00,25.19,25.23,25.17,25.18,51750.0,17.1731,17.2004,17.1595,17.1663,51750.0
2005-11-01 14:00:00,25.17,25.28,25.05,25.23,128250.0,17.1595,17.2345,17.0777,17.2004,128250.0
2005-11-01 14:30:00,25.23,25.25,25.01,25.11,122700.0,17.2004,17.214,17.0504,17.1186,122700.0
2005-11-01 15:00:00,25.1,25.13,24.99,25.05,86400.0,17.1118,17.1322,17.0368,17.0777,86400.0
2005-11-01 15:30:00,25.05,25.13,25.05,25.11,127200.0,17.0777,17.1322,17.0777,17.1186,127200.0
2005-11-02 09:30:00,24.99,25.43,24.86,25.24,71700.0,17.0368,17.3368,16.9482,17.2072,71700.0
2005-11-02 10:00:00,25.25,25.39,25.19,25.34,82200.0,17.214,17.3095,17.1731,17.2754,82200.0
2005-11-02 10:30:00,25.34,25.41,25.21,25.35,96600.0,17.2754,17.3231,17.1868,17.2822,96600.0
2005-11-02 11:00:00,25.35,25.38,25.3,25.37,61950.0,17.2822,17.3027,17.2481,17.2959,61950.0
2005-11-02 11:30:00,25.36,25.37,25.31,25.32,71100.0,17.289,17.2959,17.2549,17.2618,71100.0
2005-11-02 12:00:00,25.32,25.35,25.25,25.33,62250.0,17.2618,17.2822,17.214,17.2686,62250.0
2005-11-02 12:30:00,25.33,25.4,25.31,25.31,152850.0,17.2686,17.3163,17.2549,17.2549,152850.0
2005-11-02 13:00:00,25.31,25.39,25.29,25.31,73500.0,17.2549,17.3095,17.2413,17.2549,73500.0
2005-11-02 13:30:00,25.3,25.35,25.29,25.33,37050.0,17.2481,17.2822,17.2413,17.2686,37050.0
2005-11-02 14:00:00,25.33,25.36,25.29,25.33,69750.0,17.2686,17.289,17.2413,17.2686,69750.0
2005-11-02 14:30:00,25.33,25.37,25.31,25.33,94350.0,17.2686,17.2959,17.2549,17.2686,94350.0
2005-11-02 15:00:00,25.33,25.38,25.31,25.31,112200.0,17.2686,17.3027,17.2549,17.2549,112200.0
2005-11-02 15:30:00,25.31,25.35,25.25,25.33,137550.0,17.2549,17.2822,17.214,17.2686,137550.0
2005-11-03 09:30:00,25.53,25.75,25.53,25.72,115950.0,17.4049,17.5549,17.4049,17.5345,115950.0
2005-11-03 10:00:00,25.72,25.79,25.57,25.57,58500.0,17.5345,17.5822,17.4322,17.4322,58500.0
2005-11-03 10:30:00,25.58,25.77,25.49,25.54,46800.0,17.439,17.5685,17.3777,17.4117,46800.0
2005-11-03 11:00:00,25.54,25.75,25.53,25.75,44400.0,17.4117,17.5549,17.4049,17.5549,44400.0
2005-11-03 11:30:00,25.73,25.73,25.65,25.67,28500.0,17.5413,17.5413,17.4867,17.5004,28500.0
2005-11-03 12:00:00,25.67,25.73,25.66,25.7,30600.0,17.5004,17.5413,17.4936,17.5208,30600.0
2005-11-03 12:30:00,25.69,25.71,25.65,25.68,14550.0,17.514,17.5276,17.4867,17.5072,14550.0
2005-11-03 13:00:00,25.67,25.67,25.62,25.65,26550.0,17.5004,17.5004,17.4663,17.4867,26550.0
2005-11-03 13:30:00,25.66,25.67,25.59,25.6,36150.0,17.4936,17.5004,17.4458,17.4527,36150.0
2005-11-03 14:00:00,25.6,25.61,25.53,25.56,51600.0,17.4527,17.4595,17.4049,17.4254,51600.0
2005-11-03 14:30:00,25.57,25.58,25.5,25.51,32700.0,17.4322,17.439,17.3845,17.3913,32700.0
2005-11-03 15:00:00,25.51,25.51,25.34,25.47,109050.0,17.3913,17.3913,17.2754,17.364,109050.0
2005-11-03 15:30:00,25.45,25.57,25.45,25.51,99150.0,17.3504,17.4322,17.3504,17.3913,99150.0
2005-11-04 09:30:00,25.63,25.8,25.57,25.79,63450.0,17.4731,17.589,17.4322,17.5822,63450.0
2005-11-04 10:00:00,25.77,25.85,25.69,25.71,112650.0,17.5685,17.6231,17.514,17.5276,112650.0
2005-11-04 10:30:00,25.72,25.74,25.69,25.73,79800.0,17.5345,17.5481,17.514,17.5413,79800.0
2005-11-04 11:00:00,25.75,25.83,25.75,25.8,64500.0,17.5549,17.6095,17.5549,17.589,64500.0
2005-11-04 11:30:00,25.81,25.85,25.79,25.82,72000.0,17.5958,17.6231,17.5822,17.6026,72000.0
2005-11-04 12:00:00,25.82,25.83,25.8,25.82,82650.0,17.6026,17.6095,17.589,17.6026,82650.0
2005-11-04 12:30:00,25.82,25.83,25.81,25.83,53700.0,17.6026,17.6095,17.5958,17.6095,53700.0
2005-11-04 13:00:00,25.81,25.81,25.73,25.78,70200.0,17.5958,17.5958,17.5413,17.5754,70200.0
2005-11-04 13:30:00,25.8,25.83,25.78,25.81,25350.0,17.589,17.6095,17.5754,17.5958,25350.0
2005-11-04 14:00:00,25.8,25.83,25.73,25.8,58950.0,17.589,17.6095,17.5413,17.589,58950.0
2005-11-04 14:30:00,25.79,25.82,25.73,25.77,46050.0,17.5822,17.6026,17.5413,17.5685,46050.0
2005-11-04 15:00:00,25.77,25.81,25.74,25.77,38850.0,17.5685,17.5958,17.5481,17.5685,38850.0
2005-11-04 15:30:00,25.77,25.85,25.77,25.81,254250.0,17.5685,17.6231,17.5685,17.5958,254250.0
2005-11-07 09:30:00,25.95,26.03,25.82,25.91,150900.0,17.6913,17.7458,17.6026,17.664,150900.0
2005-11-07 10:00:00,25.91,25.95,25.63,25.72,76950.0,17.664,17.6913,17.4731,17.5345,76950.0
2005-11-07 10:30:00,25.75,25.87,25.75,25.81,58950.0,17.5549,17.6367,17.5549,17.5958,58950.0
2005-11-07 11:00:00,25.81,25.81,25.46,25.46,93600.0,17.5958,17.5958,17.3572,17.3572,93600.0
2005-11-07 11:30:00,25.46,25.66,25.45,25.64,57600.0,17.3572,17.4936,17.3504,17.4799,57600.0
2005-11-07 12:00:00,25.63,25.75,25.61,25.75,42600.0,17.4731,17.5549,17.4595,17.5549,42600.0
2005-11-07 12:30:00,25.75,25.78,25.68,25.75,38100.0,17.5549,17.5754,17.5072,17.5549,38100.0
2005-11-07 13:00:00,25.75,25.79,25.63,25.67,38250.0,17.5549,17.5822,17.4731,17.5004,38250.0
2005-11-07 13:30:00,25.67,25.79,25.67,25.75,33000.0,17.5004,17.5822,17.5004,17.5549,33000.0
2005-11-07 14:00:00,25.75,25.82,25.71,25.81,90000.0,17.5549,17.6026,17.5276,17.5958,90000.0
2005-11-07 14:30:00,25.81,25.85,25.74,25.82,123450.0,17.5958,17.6231,17.5481,17.6026,123450.0
2005-11-07 15:00:00,25.82,25.83,25.72,25.72,82200.0,17.6026,17.6095,17.5345,17.5345,82200.0
2005-11-07 15:30:00,25.72,25.8,25.71,25.78,105600.0,17.5345,17.589,17.5276,17.5754,105600.0
2005-11-08 09:30:00,25.66,25.72,25.43,25.72,87450.0,17.4936,17.5345,17.3368,17.5345,87450.0
2005-11-08 10:00:00,25.72,25.79,25.67,25.73,79650.0,17.5345,17.5822,17.5004,17.5413,79650.0
2005-11-08 10:30:00,25.73,25.75,25.53,25.61,92850.0,17.5413,17.5549,17.4049,17.4595,92850.0
2005-11-08 11:00:00,25.6,25.66,25.53,25.56,76650.0,17.4527,17.4936,17.4049,17.4254,76650.0
2005-11-08 11:30:00,25.55,25.69,25.47,25.63,58950.0,17.4186,17.514,17.364,17.4731,58950.0
2005-11-08 12:00:00,25.63,25.67,25.53,25.65,46500.0,17.4731,17.5004,17.4049,17.4867,46500.0
2005-11-08 12:30:00,25.66,25.68,25.58,25.67,48300.0,17.4936,17.5072,17.439,17.5004,48300.0
2005-11-08 13:00:00,25.66,25.68,25.63,25.67,44250.0,17.4936,17.5072,17.4731,17.5004,44250.0
2005-11-08 13:30:00,25.68,25.69,25.47,25.51,47100.0,17.5072,17.514,17.364,17.3913,47100.0
2005-11-08 14:00:00,25.52,25.67,25.52,25.61,56100.0,17.3981,17.5004,17.3981,17.4595,56100.0
2005-11-08 14:30:00,25.61,25.61,25.53,25.53,78750.0,17.4595,17.4595,17.4049,17.4049,78750.0
2005-11-08 15:00:00,25.53,25.59,25.51,25.58,101400.0,17.4049,17.4458,17.3913,17.439,101400.0
2005-11-08 15:30:00,25.58,25.59,25.46,25.47,206400.0,17.439,17.4458,17.3572,17.364,206400.0
2005-11-09 09:30:00,25.47,25.54,25.27,25.39,100050.0,17.364,17.4117,17.2277,17.3095,100050.0
2005-11-09 10:00:00,25.39,25.49,25.38,25.47,44700.0,17.3095,17.3777,17.3027,17.364,44700.0
2005-11-09 10:30:00,25.47,25.53,25.42,25.51,57150.0,17.364,17.4049,17.3299,17.3913,57150.0
2005-11-09 11:00:00,25.52,25.52,25.41,25.44,37800.0,17.3981,17.3981,17.3231,17.3436,37800.0
2005-11-09 11:30:00,25.44,25.57,25.41,25.53,38400.0,17.3436,17.4322,17.3231,17.4049,38400.0
2005-11-09 12:00:00,25.53,25.65,25.51,25.65,41400.0,17.4049,17.4867,17.3913,17.4867,41400.0
2005-11-09 12:30:00,25.66,25.67,25.6,25.62,42750.0,17.4936,17.5004,17.4527,17.4663,42750.0
2005-11-09 13:00:00,25.62,25.67,25.57,25.57,45300.0,17.4663,17.5004,17.4322,17.4322,45300.0
2005-11-09 13:30:00,25.57,25.63,25.57,25.62,36450.0,17.4322,17.4731,17.4322,17.4663,36450.0
2005-11-09 14:00:00,25.64,25.64,25.59,25.59,29700.0,17.4799,17.4799,17.4458,17.4458,29700.0
2005-11-09 14:30:00,25.59,25.61,25.5,25.55,92100.0,17.4458,17.4595,17.3845,17.4186,92100.0
2005-11-09 15:00:00,25.55,25.61,25.5,25.57,71550.0,17.4186,17.4595,17.3845,17.4322,71550.0
2005-11-09 15:30:00,25.57,25.58,25.39,25.4,124350.0,17.4322,17.439,17.3095,17.3163,124350.0
2005-11-10 09:30:00,25.34,25.42,25.07,25.38,160200.0,17.2754,17.3299,17.0913,17.3027,160200.0
2005-11-10 10:00:00,25.38,25.57,25.26,25.29,87300.0,17.3027,17.4322,17.2209,17.2413,87300.0
2005-11-10 10:30:00,25.26,25.33,25.15,25.24,98550.0,17.2209,17.2686,17.1459,17.2072,98550.0
2005-11-10 11:00:00,25.26,25.63,25.25,25.61,119250.0,17.2209,17.4731,17.214,17.4595,119250.0
2005-11-10 11:30:00,25.61,25.62,25.39,25.41,73800.0,17.4595,17.4663,17.3095,17.3231,73800.0
2005-11-10 12:00:00,25.41,25.41,25.26,25.3,72600.0,17.3231,17.3231,17.2209,17.2481,72600.0
2005-11-10 12:30:00,25.28,25.29,25.21,25.23,93450.0,17.2345,17.2413,17.1868,17.2004,93450.0
2005-11-10 13:00:00,25.23,25.27,25.2,25.26,106800.0,17.2004,17.2277,17.18,17.2209,106800.0
2005-11-10 13:30:00,25.26,25.29,25.19,25.23,152100.0,17.2209,17.2413,17.1731,17.2004,152100.0
2005-11-10 14:00:00,25.23,25.25,25.15,25.19,55650.0,17.2004,17.214,17.1459,17.1731,55650.0
2005-11-10 14:30:00,25.21,25.25,25.13,25.21,158250.0,17.1868,17.214,17.1322,17.1868,158250.0
2005-11-10 15:00:00,25.21,25.23,25.17,25.21,196800.0,17.1868,17.2004,17.1595,17.1868,196800.0
2005-11-10 15:30:00,25.2,25.29,25.2,25.28,167400.0,17.18,17.2413,17.18,17.2345,167400.0
2005-11-11 09:30:00,25.33,25.35,25.09,25.35,76950.0,17.2686,17.2822,17.105,17.2822,76950.0
2005-11-11 10:00:00,25.35,25.53,25.31,25.53,63300.0,17.2822,17.4049,17.2549,17.4049,63300.0
2005-11-11 10:30:00,25.53,25.6,25.49,25.53,76050.0,17.4049,17.4527,17.3777,17.4049,76050.0
2005-11-11 11:00:00,25.53,25.63,25.53,25.59,49050.0,17.4049,17.4731,17.4049,17.4458,49050.0
2005-11-11 11:30:00,25.59,25.59,25.53,25.53,17550.0,17.4458,17.4458,17.4049,17.4049,17550.0
2005-11-11 12:00:00,25.54,25.54,25.5,25.51,23100.0,17.4117,17.4117,17.3845,17.3913,23100.0
2005-11-11 12:30:00,25.51,25.53,25.49,25.5,27300.0,17.3913,17.4049,17.3777,17.3845,27300.0
2005-11-11 13:00:00,25.49,25.51,25.46,25.51,33900.0,17.3777,17.3913,17.3572,17.3913,33900.0
2005-11-11 13:30:00,25.51,25.6,25.5,25.58,52500.0,17.3913,17.4527,17.3845,17.439,52500.0
2005-11-11 14:00:00,25.57,25.63,25.57,25.63,86700.0,17.4322,17.4731,17.4322,17.4731,86700.0
2005-11-11 14:30:00,25.63,25.71,25.63,25.66,65100.0,17.4731,17.5276,17.4731,17.4936,65100.0
2005-11-11 15:00:00,25.65,25.66,25.59,25.65,65550.0,17.4867,17.4936,17.4458,17.4867,65550.0
2005-11-11 15:30:00,25.65,25.67,25.63,25.67,73650.0,17.4867,17.5004,17.4731,17.5004,73650.0
2005-11-14 09:30:00,25.66,25.72,25.47,25.51,111750.0,17.4936,17.5345,17.364,17.3913,111750.0
2005-11-14 10:00:00,25.51,25.57,25.44,25.47,113850.0,17.3913,17.4322,17.3436,17.364,113850.0
2005-11-14 10:30:00,25.47,25.5,25.44,25.49,95550.0,17.364,17.3845,17.3436,17.3777,95550.0
2005-11-14 11:00:00,25.49,25.5,25.46,25.47,67350.0,17.3777,17.3845,17.3572,17.364,67350.0
2005-11-14 11:30:00,25.47,25.57,25.46,25.53,124350.0,17.364,17.4322,17.3572,17.4049,124350.0
2005-11-14 12:00:00,25.54,25.55,25.41,25.45,73650.0,17.4117,17.4186,17.3231,17.3504,73650.0
2005-11-14 12:30:00,25.44,25.53,25.43,25.49,42300.0,17.3436,17.4049,17.3368,17.3777,42300.0
2005-11-14 13:00:00,25.49,25.5,25.47,25.48,54000.0,17.3777,17.3845,17.364,17.3708,54000.0
2005-11-14 13:30:00,25.47,25.51,25.47,25.5,47850.0,17.364,17.3913,17.364,17.3845,47850.0
2005-11-14 14:00:00,25.5,25.5,25.43,25.43,30750.0,17.3845,17.3845,17.3368,17.3368,30750.0
2005-11-14 14:30:00,25.44,25.48,25.43,25.45,76500.0,17.3436,17.3708,17.3368,17.3504,76500.0
2005-11-14 15:00:00,25.45,25.47,25.43,25.46,51300.0,17.3504,17.364,17.3368,17.3572,51300.0
2005-11-14 15:30:00,25.46,25.53,25.44,25.52,92550.0,17.3572,17.4049,17.3436,17.3981,92550.0
2005-11-15 09:30:00,25.53,25.53,25.2,25.29,92400.0,17.4049,17.4049,17.18,17.2413,92400.0
2005-11-15 10:00:00,25.29,25.48,25.2,25.47,44250.0,17.2413,17.3708,17.18,17.364,44250.0
2005-11-15 10:30:00,25.47,25.53,25.39,25.53,55350.0,17.364,17.4049,17.3095,17.4049,55350.0
2005-11-15 11:00:00,25.53,25.55,25.44,25.46,48900.0,17.4049,17.4186,17.3436,17.3572,48900.0
2005-11-15 11:30:00,25.46,25.55,25.43,25.54,41550.0,17.3572,17.4186,17.3368,17.4117,41550.0
2005-11-15 12:00:00,25.55,25.56,25.47,25.53,48300.0,17.4186,17.4254,17.364,17.4049,48300.0
2005-11-15 12:30:00,25.53,25.53,25.47,25.5,30900.0,17.4049,17.4049,17.364,17.3845,30900.0
2005-11-15 13:00:00,25.5,25.52,25.46,25.46,34350.0,17.3845,17.3981,17.3572,17.3572,34350.0
2005-11-15 13:30:00,25.46,25.49,25.39,25.39,85950.0,17.3572,17.3777,17.3095,17.3095,85950.0
2005-11-15 14:00:00,25.38,25.39,25.22,25.27,45600.0,17.3027,17.3095,17.1936,17.2277,45600.0
2005-11-15 14:30:00,25.28,25.37,25.23,25.23,47250.0,17.2345,17.2959,17.2004,17.2004,47250.0
2005-11-15 15:00:00,25.23,25.42,25.21,25.36,66300.0,17.2004,17.3299,17.1868,17.289,66300.0
2005-11-15 15:30:00,25.36,25.36,25.25,25.26,71400.0,17.289,17.289,17.214,17.2209,71400.0
2005-11-16 09:30:00,25.35,25.47,25.27,25.31,44400.0,17.2822,17.364,17.2277,17.2549,44400.0
2005-11-16 10:00:00,25.31,25.31,25.13,25.13,129600.0,17.2549,17.2549,17.1322,17.1322,129600.0
2005-11-16 10:30:00,25.13,25.13,25.05,25.09,51900.0,17.1322,17.1322,17.0777,17.105,51900.0
2005-11-16 11:00:00,25.09,25.09,25.01,25.03,70050.0,17.105,17.105,17.0504,17.0641,70050.0
2005-11-16 11:30:00,25.03,25.05,25.01,25.02,37650.0,17.0641,17.0777,17.0504,17.0572,37650.0
2005-11-16 12:00:00,25.02,25.07,24.97,24.98,85650.0,17.0572,17.0913,17.0232,17.03,85650.0
2005-11-16 12:30:00,24.98,24.99,24.93,24.93,32700.0,17.03,17.0368,16.9959,16.9959,32700.0
2005-11-16 13:00:00,24.93,24.93,24.84,24.87,42900.0,16.9959,16.9959,16.9345,16.955,42900.0
2005-11-16 13:30:00,24.87,24.91,24.81,24.88,42000.0,16.955,16.9822,16.9141,16.9618,42000.0
2005-11-16 14:00:00,24.89,24.98,24.86,24.93,63600.0,16.9686,17.03,16.9482,16.9959,63600.0
2005-11-16 14:30:00,24.93,24.95,24.88,24.91,49050.0,16.9959,17.0095,16.9618,16.9822,49050.0
2005-11-16 15:00:00,24.91,24.91,24.81,24.85,63600.0,16.9822,16.9822,16.9141,16.9413,63600.0
2005-11-16 15:30:00,24.87,24.91,24.81,24.84,110700.0,16.955,16.9822,16.9141,16.9345,110700.0
2005-11-17 09:30:00,24.87,25.27,24.85,25.23,72900.0,16.955,17.2277,16.9413,17.2004,72900.0
2005-11-17 10:00:00,25.23,25.27,25.15,25.16,143400.0,17.2004,17.2277,17.1459,17.1527,143400.0
2005-11-17 10:30:00,25.16,25.16,25.02,25.03,60150.0,17.1527,17.1527,17.0572,17.0641,60150.0
2005-11-17 11:00:00,25.03,25.17,24.95,25.17,59250.0,17.0641,17.1595,17.0095,17.1595,59250.0
2005-11-17 11:30:00,25.16,25.21,25.15,25.2,51300.0,17.1527,17.1868,17.1459,17.18,51300.0
2005-11-17 12:00:00,25.2,25.31,25.19,25.3,40950.0,17.18,17.2549,17.1731,17.2481,40950.0
2005-11-17 12:30:00,25.31,25.32,25.22,25.22,50400.0,17.2549,17.2618,17.1936,17.1936,50400.0
2005-11-17 13:00:00,25.22,25.22,25.07,25.12,47550.0,17.1936,17.1936,17.0913,17.1254,47550.0
2005-11-17 13:30:00,25.13,25.14,25.11,25.12,49650.0,17.1322,17.1391,17.1186,17.1254,49650.0
2005-11-17 14:00:00,25.11,25.26,25.11,25.2,52500.0,17.1186,17.2209,17.1186,17.18,52500.0
2005-11-17 14:30:00,25.2,25.29,25.18,25.27,52050.0,17.18,17.2413,17.1663,17.2277,52050.0
2005-11-17 15:00:00,25.27,25.35,25.27,25.33,53550.0,17.2277,17.2822,17.2277,17.2686,53550.0
2005-11-17 15:30:00,25.33,25.67,25.33,25.61,346800.0,17.2686,17.5004,17.2686,17.4595,346800.0
2005-11-18 09:30:00,25.63,25.83,25.49,25.67,84150.0,17.5181,17.6548,17.4224,17.5455,84150.0
2005-11-18 10:00:00,25.67,25.8,25.65,25.75,84600.0,17.5455,17.6343,17.5318,17.6002,84600.0
2005-11-18 10:30:00,25.73,25.75,25.61,25.63,89700.0,17.5865,17.6002,17.5045,17.5181,89700.0
2005-11-18 11:00:00,25.61,25.74,25.61,25.67,174000.0,17.5045,17.5933,17.5045,17.5455,174000.0
2005-11-18 11:30:00,25.66,25.73,25.61,25.65,43350.0,17.5386,17.5865,17.5045,17.5318,43350.0
2005-11-18 12:00:00,25.64,25.66,25.61,25.62,34500.0,17.525,17.5386,17.5045,17.5113,34500.0
2005-11-18 12:30:00,25.62,25.62,25.53,25.56,28350.0,17.5113,17.5113,17.4498,17.4703,28350.0
2005-11-18 13:00:00,25.57,25.67,25.57,25.66,37500.0,17.4771,17.5455,17.4771,17.5386,37500.0
2005-11-18 13:30:00,25.67,25.71,25.67,25.69,46500.0,17.5455,17.5728,17.5455,17.5591,46500.0
2005-11-18 14:00:00,25.69,25.79,25.68,25.71,57000.0,17.5591,17.6275,17.5523,17.5728,57000.0
2005-11-18 14:30:00,25.71,25.77,25.7,25.76,46950.0,17.5728,17.6138,17.566,17.607,46950.0
2005-11-18 15:00:00,25.76,25.83,25.7,25.72,91350.0,17.607,17.6548,17.566,17.5797,91350.0
2005-11-18 15:30:00,25.71,25.92,25.71,25.86,173250.0,17.5728,17.7164,17.5728,17.6753,173250.0
2005-11-21 09:30:00,25.87,25.99,25.87,25.97,81600.0,17.6822,17.7642,17.6822,17.7505,81600.0
2005-11-21 10:00:00,25.98,26.15,25.98,26.05,82500.0,17.7574,17.8736,17.7574,17.8052,82500.0
2005-11-21 10:30:00,26.05,26.15,25.99,26.01,94950.0,17.8052,17.8736,17.7642,17.7779,94950.0
2005-11-21 11:00:00,26.01,26.07,25.98,26.05,61350.0,17.7779,17.8189,17.7574,17.8052,61350.0
2005-11-21 11:30:00,26.05,26.05,25.97,25.97,46500.0,17.8052,17.8052,17.7505,17.7505,46500.0
2005-11-21 12:00:00,25.97,26.1,25.96,26.05,62700.0,17.7505,17.8394,17.7437,17.8052,62700.0
2005-11-21 12:30:00,26.06,26.09,26.04,26.04,31050.0,17.812,17.8325,17.7984,17.7984,31050.0
2005-11-21 13:00:00,26.03,26.03,25.98,25.98,22350.0,17.7915,17.7915,17.7574,17.7574,22350.0
2005-11-21 13:30:00,25.97,26.16,25.97,26.13,45000.0,17.7505,17.8804,17.7505,17.8599,45000.0
2005-11-21 14:00:00,26.15,26.17,26.1,26.14,49350.0,17.8736,17.8872,17.8394,17.8667,49350.0
2005-11-21 14:30:00,26.13,26.15,26.1,26.13,50250.0,17.8599,17.8736,17.8394,17.8599,50250.0
2005-11-21 15:00:00,26.13,26.21,26.11,26.21,70500.0,17.8599,17.9146,17.8462,17.9146,70500.0
2005-11-21 15:30:00,26.21,26.35,26.17,26.32,143100.0,17.9146,18.0103,17.8872,17.9898,143100.0
2005-11-22 09:30:00,26.16,26.4,26.16,26.37,57450.0,17.8804,18.0444,17.8804,18.0239,57450.0
2005-11-22 10:00:00,26.36,26.46,26.35,26.43,63000.0,18.0171,18.0854,18.0103,18.0649,63000.0
2005-11-22 10:30:00,26.43,26.51,26.42,26.48,50400.0,18.0649,18.1196,18.0581,18.0991,50400.0
2005-11-22 11:00:00,26.47,26.49,26.41,26.42,73650.0,18.0923,18.1059,18.0513,18.0581,73650.0
2005-11-22 11:30:00,26.42,26.46,26.37,26.39,30300.0,18.0581,18.0854,18.0239,18.0376,30300.0
2005-11-22 12:00:00,26.4,26.45,26.27,26.31,47250.0,18.0444,18.0786,17.9556,17.9829,47250.0
2005-11-22 12:30:00,26.32,26.34,26.28,26.3,27300.0,17.9898,18.0034,17.9624,17.9761,27300.0
2005-11-22 13:00:00,26.29,26.38,26.29,26.32,35250.0,17.9692,18.0308,17.9692,17.9898,35250.0
2005-11-22 13:30:00,26.33,26.36,26.33,26.33,26700.0,17.9966,18.0171,17.9966,17.9966,26700.0
2005-11-22 14:00:00,26.33,26.49,26.33,26.4,50400.0,17.9966,18.1059,17.9966,18.0444,50400.0
2005-11-22 14:30:00,26.4,26.42,26.34,26.42,47400.0,18.0444,18.0581,18.0034,18.0581,47400.0
2005-11-22 15:00:00,26.42,26.46,26.37,26.46,42750.0,18.0581,18.0854,18.0239,18.0854,42750.0
2005-11-22 15:30:00,26.46,26.51,26.42,26.43,88350.0,18.0854,18.1196,18.0581,18.0649,88350.0
2005-11-23 09:30:00,26.37,26.65,26.33,26.63,105150.0,18.0239,18.2153,17.9966,18.2016,105150.0
2005-11-23 10:00:00,26.63,26.67,26.53,26.61,67950.0,18.2016,18.229,18.1333,18.188,67950.0
2005-11-23 10:30:00,26.59,26.66,26.59,26.63,75300.0,18.1743,18.2221,18.1743,18.2016,75300.0
2005-11-23 11:00:00,26.64,26.73,26.62,26.7,81450.0,18.2085,18.27,18.1948,18.2495,81450.0
2005-11-23 11:30:00,26.67,26.68,26.63,26.63,116700.0,18.229,18.2358,18.2016,18.2016,116700.0
2005-11-23 12:00:00,26.62,26.62,26.46,26.46,49800.0,18.1948,18.1948,18.0854,18.0854,49800.0
2005-11-23 12:30:00,26.47,26.56,26.47,26.53,37500.0,18.0923,18.1538,18.0923,18.1333,37500.0
2005-11-23 13:00:00,26.53,26.57,26.52,26.53,41250.0,18.1333,18.1606,18.1265,18.1333,41250.0
2005-11-23 13:30:00,26.53,26.6,26.53,26.57,46650.0,18.1333,18.1811,18.1333,18.1606,46650.0
2005-11-23 14:00:00,26.57,26.57,26.47,26.54,51300.0,18.1606,18.1606,18.0923,18.1401,51300.0
2005-11-23 14:30:00,26.53,26.53,26.46,26.47,55200.0,18.1333,18.1333,18.0854,18.0923,55200.0
2005-11-23 15:00:00,26.47,26.47,26.35,26.41,90300.0,18.0923,18.0923,18.0103,18.0513,90300.0
2005-11-23 15:30:00,26.41,26.44,26.3,26.35,133350.0,18.0513,18.0718,17.9761,18.0103,133350.0
2005-11-25 09:30:00,26.33,26.47,26.27,26.35,28950.0,17.9966,18.0923,17.9556,18.0103,28950.0
2005-11-25 10:00:00,26.35,26.39,26.35,26.37,32100.0,18.0103,18.0376,18.0103,18.0239,32100.0
2005-11-25 10:30:00,26.38,26.44,26.34,26.44,16200.0,18.0308,18.0718,18.0034,18.0718,16200.0
2005-11-25 11:00:00,26.43,26.49,26.43,26.46,20550.0,18.0649,18.1059,18.0649,18.0854,20550.0
2005-11-25 11:30:00,26.47,26.5,26.47,26.49,15900.0,18.0923,18.1128,18.0923,18.1059,15900.0
2005-11-25 12:00:00,26.5,26.58,26.49,26.57,20700.0,18.1128,18.1675,18.1059,18.1606,20700.0
2005-11-25 12:30:00,26.58,26.61,26.53,26.59,21750.0,18.1675,18.188,18.1333,18.1743,21750.0
2005-11-25 13:00:00,26.58,26.6,26.58,26.6,4800.0,18.1675,18.1811,18.1675,18.1811,4800.0
2005-11-25 13:30:00,26.6,26.6,26.6,26.6,300.0,18.1811,18.1811,18.1811,18.1811,300.0
2005-11-25 14:00:00,26.6,26.6,26.6,26.6,0.0,18.1811,18.1811,18.1811,18.1811,0.0
2005-11-25 14:30:00,26.6,26.6,26.6,26.6,0.0,18.1811,18.1811,18.1811,18.1811,0.0
2005-11-25 15:00:00,26.6,26.6,26.6,26.6,0.0,18.1811,18.1811,18.1811,18.1811,0.0
2005-11-25 15:30:00,26.6,26.6,26.6,26.6,0.0,18.1811,18.1811,18.1811,18.1811,0.0
2005-11-28 09:30:00,26.5,26.66,26.5,26.54,59850.0,18.1128,18.2221,18.1128,18.1401,59850.0
2005-11-28 10:00:00,26.54,26.54,26.38,26.41,64200.0,18.1401,18.1401,18.0308,18.0513,64200.0
2005-11-28 10:30:00,26.43,26.49,26.41,26.47,48150.0,18.0649,18.1059,18.0513,18.0923,48150.0
2005-11-28 11:00:00,26.47,26.63,26.47,26.61,40050.0,18.0923,18.2016,18.0923,18.188,40050.0
2005-11-28 11:30:00,26.6,26.61,26.55,26.55,36900.0,18.1811,18.188,18.147,18.147,36900.0
2005-11-28 12:00:00,26.55,26.55,26.47,26.49,34500.0,18.147,18.147,18.0923,18.1059,34500.0
2005-11-28 12:30:00,26.48,26.52,26.47,26.48,23700.0,18.0991,18.1265,18.0923,18.0991,23700.0
2005-11-28 13:00:00,26.48,26.5,26.47,26.49,24750.0,18.0991,18.1128,18.0923,18.1059,24750.0
2005-11-28 13:30:00,26.48,26.49,26.43,26.44,33150.0,18.0991,18.1059,18.0649,18.0718,33150.0
2005-11-28 14:00:00,26.43,26.44,26.27,26.28,46800.0,18.0649,18.0718,17.9556,17.9624,46800.0
2005-11-28 14:30:00,26.28,26.28,26.22,26.23,50850.0,17.9624,17.9624,17.9214,17.9282,50850.0
2005-11-28 15:00:00,26.23,26.25,26.18,26.21,60000.0,17.9282,17.9419,17.8941,17.9146,60000.0
2005-11-28 15:30:00,26.22,26.23,26.15,26.19,104850.0,17.9214,17.9282,17.8736,17.9009,104850.0
2005-11-29 09:30:00,26.33,26.53,26.19,26.51,49200.0,17.9966,18.1333,17.9009,18.1196,49200.0
2005-11-29 10:00:00,26.51,26.59,26.42,26.45,52650.0,18.1196,18.1743,18.0581,18.0786,52650.0
2005-11-29 10:30:00,26.44,26.53,26.35,26.37,40350.0,18.0718,18.1333,18.0103,18.0239,40350.0
2005-11-29 11:00:00,26.35,26.49,26.35,26.42,32100.0,18.0103,18.1059,18.0103,18.0581,32100.0
2005-11-29 11:30:00,26.42,26.43,26.33,26.38,28800.0,18.0581,18.0649,17.9966,18.0308,28800.0
2005-11-29 12:00:00,26.37,26.45,26.37,26.41,19500.0,18.0239,18.0786,18.0239,18.0513,19500.0
2005-11-29 12:30:00,26.4,26.45,26.37,26.45,21600.0,18.0444,18.0786,18.0239,18.0786,21600.0
2005-11-29 13:00:00,26.45,26.45,26.37,26.38,18750.0,18.0786,18.0786,18.0239,18.0308,18750.0
2005-11-29 13:30:00,26.37,26.37,26.25,26.3,22650.0,18.0239,18.0239,17.9419,17.9761,22650.0
2005-11-29 14:00:00,26.31,26.39,26.31,26.37,21300.0,17.9829,18.0376,17.9829,18.0239,21300.0
2005-11-29 14:30:00,26.36,26.51,26.36,26.45,33000.0,18.0171,18.1196,18.0171,18.0786,33000.0
2005-11-29 15:00:00,26.45,26.45,26.3,26.33,46950.0,18.0786,18.0786,17.9761,17.9966,46950.0
2005-11-29 15:30:00,26.33,26.33,26.23,26.28,67200.0,17.9966,17.9966,17.9282,17.9624,67200.0
2005-11-30 09:30:00,26.41,26.64,26.33,26.51,75300.0,18.0513,18.2085,17.9966,18.1196,75300.0
2005-11-30 10:00:00,26.51,26.65,26.43,26.59,32700.0,18.1196,18.2153,18.0649,18.1743,32700.0
2005-11-30 10:30:00,26.6,26.67,26.55,26.65,29100.0,18.1811,18.229,18.147,18.2153,29100.0
2005-11-30 11:00:00,26.66,26.8,26.64,26.8,45450.0,18.2221,18.3178,18.2085,18.3178,45450.0
2005-11-30 11:30:00,26.8,26.83,26.73,26.77,31800.0,18.3178,18.3383,18.27,18.2973,31800.0
2005-11-30 12:00:00,26.78,26.78,26.57,26.59,28350.0,18.3042,18.3042,18.1606,18.1743,28350.0
2005-11-30 12:30:00,26.59,26.63,26.57,26.62,16500.0,18.1743,18.2016,18.1606,18.1948,16500.0
2005-11-30 13:00:00,26.61,26.63,26.57,26.57,29850.0,18.188,18.2016,18.1606,18.1606,29850.0
2005-11-30 13:30:00,26.57,26.57,26.31,26.31,20550.0,18.1606,18.1606,17.9829,17.9829,20550.0
2005-11-30 14:00:00,26.35,26.42,26.33,26.36,23100.0,18.0103,18.0581,17.9966,18.0171,23100.0
2005-11-30 14:30:00,26.36,26.46,26.3,26.43,23100.0,18.0171,18.0854,17.9761,18.0649,23100.0
2005-11-30 15:00:00,26.45,26.55,26.45,26.53,76200.0,18.0786,18.147,18.0786,18.1333,76200.0
2005-11-30 15:30:00,26.51,26.53,26.43,26.43,63300.0,18.1196,18.1333,18.0649,18.0649,63300.0
2005-12-01 09:30:00,26.5,26.73,26.34,26.71,83250.0,18.1128,18.27,18.0034,18.2563,83250.0
2005-12-01 10:00:00,26.7,26.71,26.57,26.65,74250.0,18.2495,18.2563,18.1606,18.2153,74250.0
2005-12-01 10:30:00,26.65,26.77,26.53,26.77,56250.0,18.2153,18.2973,18.1333,18.2973,56250.0
2005-12-01 11:00:00,26.76,26.76,26.62,26.66,58200.0,18.2905,18.2905,18.1948,18.2221,58200.0
2005-12-01 11:30:00,26.67,26.73,26.63,26.68,50400.0,18.229,18.27,18.2016,18.2358,50400.0
2005-12-01 12:00:00,26.69,26.81,26.67,26.8,44400.0,18.2426,18.3247,18.229,18.3178,44400.0
2005-12-01 12:30:00,26.8,26.95,26.8,26.9,55050.0,18.3178,18.4204,18.3178,18.3862,55050.0
2005-12-01 13:00:00,26.91,26.97,26.89,26.93,56850.0,18.393,18.434,18.3794,18.4067,56850.0
2005-12-01 13:30:00,26.93,26.94,26.82,26.85,59700.0,18.4067,18.4135,18.3315,18.352,59700.0
2005-12-01 14:00:00,26.84,26.84,26.68,26.69,45300.0,18.3452,18.3452,18.2358,18.2426,45300.0
2005-12-01 14:30:00,26.69,26.73,26.63,26.71,48450.0,18.2426,18.27,18.2016,18.2563,48450.0
2005-12-01 15:00:00,26.71,26.76,26.64,26.65,60000.0,18.2563,18.2905,18.2085,18.2153,60000.0
2005-12-01 15:30:00,26.65,26.72,26.6,26.67,74100.0,18.2153,18.2632,18.1811,18.229,74100.0
2005-12-02 09:30:00,26.55,26.77,26.43,26.52,64650.0,18.147,18.2973,18.0649,18.1265,64650.0
2005-12-02 10:00:00,26.51,26.8,26.51,26.79,55350.0,18.1196,18.3178,18.1196,18.311,55350.0
2005-12-02 10:30:00,26.79,26.79,26.6,26.61,36450.0,18.311,18.311,18.1811,18.188,36450.0
2005-12-02 11:00:00,26.62,26.78,26.6,26.78,24900.0,18.1948,18.3042,18.1811,18.3042,24900.0
2005-12-02 11:30:00,26.78,26.83,26.71,26.77,35100.0,18.3042,18.3383,18.2563,18.2973,35100.0
2005-12-02 12:00:00,26.78,26.81,26.59,26.59,25050.0,18.3042,18.3247,18.1743,18.1743,25050.0
2005-12-02 12:30:00,26.58,26.6,26.51,26.55,22800.0,18.1675,18.1811,18.1196,18.147,22800.0
2005-12-02 13:00:00,26.53,26.67,26.48,26.67,21750.0,18.1333,18.229,18.0991,18.229,21750.0
2005-12-02 13:30:00,26.68,26.71,26.65,26.69,35250.0,18.2358,18.2563,18.2153,18.2426,35250.0
2005-12-02 14:00:00,26.7,26.73,26.68,26.73,17250.0,18.2495,18.27,18.2358,18.27,17250.0
2005-12-02 14:30:00,26.71,26.73,26.7,26.71,22350.0,18.2563,18.27,18.2495,18.2563,22350.0
2005-12-02 15:00:00,26.73,26.81,26.71,26.8,35850.0,18.27,18.3247,18.2563,18.3178,35850.0
2005-12-02 15:30:00,26.8,26.86,26.75,26.81,100500.0,18.3178,18.3588,18.2837,18.3247,100500.0
2005-12-05 09:30:00,26.69,26.79,26.57,26.61,91950.0,18.2426,18.311,18.1606,18.188,91950.0
2005-12-05 10:00:00,26.61,26.66,26.51,26.58,61800.0,18.188,18.2221,18.1196,18.1675,61800.0
2005-12-05 10:30:00,26.58,26.75,26.56,26.65,60150.0,18.1675,18.2837,18.1538,18.2153,60150.0
2005-12-05 11:00:00,26.64,26.66,26.53,26.55,80850.0,18.2085,18.2221,18.1333,18.147,80850.0
2005-12-05 11:30:00,26.56,26.6,26.54,26.57,56400.0,18.1538,18.1811,18.1401,18.1606,56400.0
2005-12-05 12:00:00,26.55,26.59,26.55,26.58,24450.0,18.147,18.1743,18.147,18.1675,24450.0
2005-12-05 12:30:00,26.57,26.61,26.55,26.57,38400.0,18.1606,18.188,18.147,18.1606,38400.0
2005-12-05 13:00:00,26.57,26.59,26.53,26.57,28050.0,18.1606,18.1743,18.1333,18.1606,28050.0
2005-12-05 13:30:00,26.57,26.61,26.51,26.59,44550.0,18.1606,18.188,18.1196,18.1743,44550.0
2005-12-05 14:00:00,26.57,26.59,26.54,26.57,29100.0,18.1606,18.1743,18.1401,18.1606,29100.0
2005-12-05 14:30:00,26.55,26.59,26.54,26.55,54300.0,18.147,18.1743,18.1401,18.147,54300.0
2005-12-05 15:00:00,26.53,26.64,26.53,26.64,54150.0,18.1333,18.2085,18.1333,18.2085,54150.0
2005-12-05 15:30:00,26.64,26.75,26.63,26.69,73350.0,18.2085,18.2837,18.2016,18.2426,73350.0
2005-12-06 09:30:00,26.72,27.0,26.72,27.0,44850.0,18.2632,18.4545,18.2632,18.4545,44850.0
2005-12-06 10:00:00,26.99,27.12,26.93,27.1,75300.0,18.4477,18.5366,18.4067,18.5229,75300.0
2005-12-06 10:30:00,27.13,27.13,26.91,27.01,51600.0,18.5434,18.5434,18.393,18.4614,51600.0
2005-12-06 11:00:00,26.98,27.0,26.93,26.99,27000.0,18.4409,18.4545,18.4067,18.4477,27000.0
2005-12-06 11:30:00,26.97,27.05,26.97,27.03,30300.0,18.434,18.4887,18.434,18.475,30300.0
2005-12-06 12:00:00,27.03,27.11,27.01,27.07,49500.0,18.475,18.5297,18.4614,18.5024,49500.0
2005-12-06 12:30:00,27.07,27.11,27.01,27.03,53250.0,18.5024,18.5297,18.4614,18.475,53250.0
2005-12-06 13:00:00,27.03,27.09,27.03,27.06,39900.0,18.475,18.5161,18.475,18.4955,39900.0
2005-12-06 13:30:00,27.07,27.07,27.02,27.02,34500.0,18.5024,18.5024,18.4682,18.4682,34500.0
2005-12-06 14:00:00,27.02,27.07,27.0,27.01,27750.0,18.4682,18.5024,18.4545,18.4614,27750.0
2005-12-06 14:30:00,27.01,27.11,27.01,27.11,29400.0,18.4614,18.5297,18.4614,18.5297,29400.0
2005-12-06 15:00:00,27.1,27.1,26.88,26.94,83400.0,18.5229,18.5229,18.3725,18.4135,83400.0
2005-12-06 15:30:00,26.94,26.94,26.85,26.93,64650.0,18.4135,18.4135,18.352,18.4067,64650.0
2005-12-07 09:30:00,26.9,26.91,26.64,26.79,63000.0,18.3862,18.393,18.2085,18.311,63000.0
2005-12-07 10:00:00,26.79,26.85,26.79,26.84,43800.0,18.311,18.352,18.311,18.3452,43800.0
2005-12-07 10:30:00,26.83,26.87,26.83,26.86,52350.0,18.3383,18.3657,18.3383,18.3588,52350.0
2005-12-07 11:00:00,26.84,26.87,26.83,26.87,27300.0,18.3452,18.3657,18.3383,18.3657,27300.0
2005-12-07 11:30:00,26.87,26.93,26.85,26.86,93600.0,18.3657,18.4067,18.352,18.3588,93600.0
2005-12-07 12:00:00,26.86,26.99,26.85,26.99,122550.0,18.3588,18.4477,18.352,18.4477,122550.0
2005-12-07 12:30:00,26.99,27.05,26.97,27.05,48450.0,18.4477,18.4887,18.434,18.4887,48450.0
2005-12-07 13:00:00,27.05,27.05,26.92,26.92,41700.0,18.4887,18.4887,18.3999,18.3999,41700.0
2005-12-07 13:30:00,26.92,26.92,26.83,26.83,101250.0,18.3999,18.3999,18.3383,18.3383,101250.0
2005-12-07 14:00:00,26.83,26.91,26.79,26.91,62250.0,18.3383,18.393,18.311,18.393,62250.0
2005-12-07 14:30:00,26.9,27.01,26.88,26.96,45150.0,18.3862,18.4614,18.3725,18.4272,45150.0
2005-12-07 15:00:00,26.96,27.06,26.94,27.02,97800.0,18.4272,18.4955,18.4135,18.4682,97800.0
2005-12-07 15:30:00,27.04,27.1,26.99,27.06,138600.0,18.4819,18.5229,18.4477,18.4955,138600.0
2005-12-08 09:30:00,25.43,25.43,24.8,25.08,1027050.0,17.3814,17.3814,16.9508,17.1422,1027050.0
2005-12-08 10:00:00,25.08,25.14,24.5,24.53,951900.0,17.1422,17.1832,16.7458,16.7663,951900.0
2005-12-08 10:30:00,24.54,24.7,24.43,24.61,627150.0,16.7731,16.8825,16.6979,16.821,627150.0
2005-12-08 11:00:00,24.61,24.64,24.42,24.44,401100.0,16.821,16.8415,16.6911,16.7048,401100.0
2005-12-08 11:30:00,24.44,24.57,24.29,24.53,335700.0,16.7048,16.7936,16.6022,16.7663,335700.0
2005-12-08 12:00:00,24.52,24.54,24.44,24.45,173400.0,16.7595,16.7731,16.7048,16.7116,173400.0
2005-12-08 12:30:00,24.45,24.49,24.33,24.49,371250.0,16.7116,16.7389,16.6296,16.7389,371250.0
2005-12-08 13:00:00,24.49,24.52,24.43,24.48,231900.0,16.7389,16.7595,16.6979,16.7321,231900.0
2005-12-08 13:30:00,24.48,24.73,24.46,24.65,449700.0,16.7321,16.903,16.7184,16.8483,449700.0
2005-12-08 14:00:00,24.65,24.65,24.45,24.57,181800.0,16.8483,16.8483,16.7116,16.7936,181800.0
2005-12-08 14:30:00,24.56,24.57,24.43,24.46,303150.0,16.7868,16.7936,16.6979,16.7184,303150.0
2005-12-08 15:00:00,24.46,24.47,24.3,24.35,465000.0,16.7184,16.7253,16.6091,16.6433,465000.0
2005-12-08 15:30:00,24.36,24.55,24.32,24.49,717600.0,16.6501,16.78,16.6228,16.7389,717600.0
2005-12-09 09:30:00,24.7,24.79,24.53,24.76,397500.0,16.8825,16.944,16.7663,16.9235,397500.0
2005-12-09 10:00:00,24.76,24.81,24.67,24.71,174750.0,16.9235,16.9577,16.862,16.8893,174750.0
2005-12-09 10:30:00,24.71,24.8,24.67,24.78,151200.0,16.8893,16.9508,16.862,16.9372,151200.0
2005-12-09 11:00:00,24.78,24.83,24.75,24.83,120750.0,16.9372,16.9713,16.9167,16.9713,120750.0
2005-12-09 11:30:00,24.83,24.87,24.75,24.77,105750.0,16.9713,16.9987,16.9167,16.9303,105750.0
2005-12-09 12:00:00,24.76,24.86,24.73,24.83,101400.0,16.9235,16.9918,16.903,16.9713,101400.0
2005-12-09 12:30:00,24.84,24.93,24.83,24.89,108450.0,16.9782,17.0397,16.9713,17.0123,108450.0
2005-12-09 13:00:00,24.9,24.95,24.83,24.87,88200.0,17.0192,17.0534,16.9713,16.9987,88200.0
2005-12-09 13:30:00,24.87,24.95,24.87,24.91,77400.0,16.9987,17.0534,16.9987,17.026,77400.0
2005-12-09 14:00:00,24.91,24.95,24.91,24.95,84600.0,17.026,17.0534,17.026,17.0534,84600.0
2005-12-09 14:30:00,24.95,24.99,24.91,24.94,104850.0,17.0534,17.0807,17.026,17.0465,104850.0
2005-12-09 15:00:00,24.94,24.97,24.91,24.96,174150.0,17.0465,17.067,17.026,17.0602,174150.0
2005-12-09 15:30:00,24.96,24.98,24.88,24.96,254700.0,17.0602,17.0739,17.0055,17.0602,254700.0
2005-12-12 09:30:00,25.0,25.1,24.7,24.77,167700.0,17.0875,17.1559,16.8825,16.9303,167700.0
2005-12-12 10:00:00,24.77,25.2,24.76,24.97,251100.0,16.9303,17.2242,16.9235,17.067,251100.0
2005-12-12 10:30:00,24.95,25.12,24.87,25.03,151800.0,17.0534,17.1696,16.9987,17.108,151800.0
2005-12-12 11:00:00,25.02,25.05,24.91,25.01,104100.0,17.1012,17.1217,17.026,17.0944,104100.0
2005-12-12 11:30:00,25.01,25.03,24.97,24.97,52200.0,17.0944,17.108,17.067,17.067,52200.0
2005-12-12 12:00:00,24.97,25.01,24.86,24.86,56850.0,17.067,17.0944,16.9918,16.9918,56850.0
2005-12-12 12:30:00,24.85,24.89,24.76,24.88,58800.0,16.985,17.0123,16.9235,17.0055,58800.0
2005-12-12 13:00:00,24.89,24.89,24.78,24.79,65400.0,17.0123,17.0123,16.9372,16.944,65400.0
2005-12-12 13:30:00,24.79,24.8,24.71,24.74,179550.0,16.944,16.9508,16.8893,16.9098,179550.0
2005-12-12 14:00:00,24.74,24.78,24.64,24.73,163200.0,16.9098,16.9372,16.8415,16.903,163200.0
2005-12-12 14:30:00,24.74,24.8,24.7,24.74,78900.0,16.9098,16.9508,16.8825,16.9098,78900.0
2005-12-12 15:00:00,24.74,24.89,24.74,24.83,113850.0,16.9098,17.0123,16.9098,16.9713,113850.0
2005-12-12 15:30:00,24.83,24.83,24.72,24.73,158550.0,16.9713,16.9713,16.8962,16.903,158550.0
2005-12-13 09:30:00,24.67,24.77,24.57,24.73,126000.0,16.862,16.9303,16.7936,16.903,126000.0
2005-12-13 10:00:00,24.73,24.9,24.72,24.83,408150.0,16.903,17.0192,16.8962,16.9713,408150.0
2005-12-13 10:30:00,24.83,24.84,24.67,24.67,88800.0,16.9713,16.9782,16.862,16.862,88800.0
2005-12-13 11:00:00,24.68,24.8,24.67,24.8,101550.0,16.8688,16.9508,16.862,16.9508,101550.0
2005-12-13 11:30:00,24.8,24.83,24.78,24.83,144900.0,16.9508,16.9713,16.9372,16.9713,144900.0
2005-12-13 12:00:00,24.82,24.83,24.79,24.8,75750.0,16.9645,16.9713,16.944,16.9508,75750.0
2005-12-13 12:30:00,24.79,24.87,24.79,24.86,44100.0,16.944,16.9987,16.944,16.9918,44100.0
2005-12-13 13:00:00,24.86,24.89,24.83,24.87,88200.0,16.9918,17.0123,16.9713,16.9987,88200.0
2005-12-13 13:30:00,24.85,24.9,24.85,24.88,57450.0,16.985,17.0192,16.985,17.0055,57450.0
2005-12-13 14:00:00,24.87,25.01,24.83,24.97,144450.0,16.9987,17.0944,16.9713,17.067,144450.0
2005-12-13 14:30:00,24.97,25.07,24.93,25.03,163350.0,17.067,17.1354,17.0397,17.108,163350.0
2005-12-13 15:00:00,25.04,25.07,24.97,24.97,187950.0,17.1149,17.1354,17.067,17.067,187950.0
2005-12-13 15:30:00,24.97,25.02,24.95,25.0,188850.0,17.067,17.1012,17.0534,17.0875,188850.0
2005-12-14 09:30:00,25.01,25.33,24.9,25.28,219000.0,17.0944,17.3131,17.0192,17.2789,219000.0
2005-12-14 10:00:00,25.28,25.33,25.13,25.23,250200.0,17.2789,17.3131,17.1764,17.2447,250200.0
2005-12-14 10:30:00,25.23,25.27,25.17,25.25,112650.0,17.2447,17.2721,17.2037,17.2584,112650.0
2005-12-14 11:00:00,25.25,25.33,25.19,25.33,133800.0,17.2584,17.3131,17.2174,17.3131,133800.0
2005-12-14 11:30:00,25.32,25.33,25.26,25.27,78450.0,17.3063,17.3131,17.2652,17.2721,78450.0
2005-12-14 12:00:00,25.27,25.33,25.27,25.28,64650.0,17.2721,17.3131,17.2721,17.2789,64650.0
2005-12-14 12:30:00,25.29,25.37,25.29,25.33,80550.0,17.2857,17.3404,17.2857,17.3131,80550.0
2005-12-14 13:00:00,25.33,25.37,25.31,25.36,90900.0,17.3131,17.3404,17.2994,17.3336,90900.0
2005-12-14 13:30:00,25.35,25.4,25.32,25.38,82500.0,17.3268,17.3609,17.3063,17.3473,82500.0
2005-12-14 14:00:00,25.37,25.39,25.33,25.39,106800.0,17.3404,17.3541,17.3131,17.3541,106800.0
2005-12-14 14:30:00,25.39,25.5,25.39,25.49,180750.0,17.3541,17.4293,17.3541,17.4224,180750.0
2005-12-14 15:00:00,25.5,25.62,25.49,25.61,169950.0,17.4293,17.5113,17.4224,17.5045,169950.0
2005-12-14 15:30:00,25.61,25.65,25.59,25.64,307500.0,17.5045,17.5318,17.4908,17.525,307500.0
2005-12-15 09:30:00,25.67,25.87,25.67,25.73,79800.0,17.5455,17.6822,17.5455,17.5865,79800.0
2005-12-15 10:00:00,25.73,25.79,25.63,25.74,128250.0,17.5865,17.6275,17.5181,17.5933,128250.0
2005-12-15 10:30:00,25.74,25.75,25.63,25.73,93300.0,17.5933,17.6002,17.5181,17.5865,93300.0
2005-12-15 11:00:00,25.73,25.8,25.69,25.73,71700.0,17.5865,17.6343,17.5591,17.5865,71700.0
2005-12-15 11:30:00,25.74,25.8,25.73,25.76,120600.0,17.5933,17.6343,17.5865,17.607,120600.0
2005-12-15 12:00:00,25.76,25.8,25.74,25.79,138750.0,17.607,17.6343,17.5933,17.6275,138750.0
2005-12-15 12:30:00,25.79,25.83,25.77,25.81,126900.0,17.6275,17.6548,17.6138,17.6412,126900.0
2005-12-15 13:00:00,25.8,25.81,25.79,25.79,98100.0,17.6343,17.6412,17.6275,17.6275,98100.0
2005-12-15 13:30:00,25.8,25.86,25.8,25.83,64200.0,17.6343,17.6753,17.6343,17.6548,64200.0
2005-12-15 14:00:00,25.83,25.83,25.8,25.81,80550.0,17.6548,17.6548,17.6343,17.6412,80550.0
2005-12-15 14:30:00,25.81,25.83,25.77,25.79,135150.0,17.6412,17.6548,17.6138,17.6275,135150.0
2005-12-15 15:00:00,25.79,25.87,25.79,25.81,85500.0,17.6275,17.6822,17.6275,17.6412,85500.0
2005-12-15 15:30:00,25.81,25.94,25.81,25.93,235950.0,17.6412,17.73,17.6412,17.7232,235950.0
2005-12-16 09:30:00,26.03,26.07,25.9,26.0,172800.0,17.7915,17.8189,17.7027,17.771,172800.0
2005-12-16 10:00:00,26.0,26.0,25.8,25.8,186900.0,17.771,17.771,17.6343,17.6343,186900.0
2005-12-16 10:30:00,25.81,25.81,25.57,25.67,401850.0,17.6412,17.6412,17.4771,17.5455,401850.0
2005-12-16 11:00:00,25.67,25.72,25.67,25.67,138750.0,17.5455,17.5797,17.5455,17.5455,138750.0
2005-12-16 11:30:00,25.67,25.69,25.6,25.69,71850.0,17.5455,17.5591,17.4976,17.5591,71850.0
2005-12-16 12:00:00,25.69,25.69,25.67,25.67,43500.0,17.5591,17.5591,17.5455,17.5455,43500.0
2005-12-16 12:30:00,25.67,25.68,25.67,25.67,33750.0,17.5455,17.5523,17.5455,17.5455,33750.0
2005-12-16 13:00:00,25.67,25.68,25.65,25.65,33300.0,17.5455,17.5523,17.5318,17.5318,33300.0
2005-12-16 13:30:00,25.65,25.71,25.65,25.68,37500.0,17.5318,17.5728,17.5318,17.5523,37500.0
2005-12-16 14:00:00,25.68,25.72,25.67,25.71,35850.0,17.5523,17.5797,17.5455,17.5728,35850.0
2005-12-16 14:30:00,25.7,25.71,25.69,25.71,64050.0,17.566,17.5728,17.5591,17.5728,64050.0
2005-12-16 15:00:00,25.7,25.71,25.7,25.71,45900.0,17.566,17.5728,17.566,17.5728,45900.0
2005-12-16 15:30:00,25.71,25.72,25.69,25.71,109500.0,17.5728,17.5797,17.5591,17.5728,109500.0
2005-12-19 09:30:00,25.58,25.58,25.34,25.5,178350.0,17.484,17.484,17.3199,17.4293,178350.0
2005-12-19 10:00:00,25.52,25.79,25.52,25.77,152100.0,17.443,17.6275,17.443,17.6138,152100.0
2005-12-19 10:30:00,25.76,25.77,25.58,25.61,73650.0,17.607,17.6138,17.484,17.5045,73650.0
2005-12-19 11:00:00,25.63,25.77,25.63,25.75,62700.0,17.5181,17.6138,17.5181,17.6002,62700.0
2005-12-19 11:30:00,25.75,25.79,25.69,25.77,32100.0,17.6002,17.6275,17.5591,17.6138,32100.0
2005-12-19 12:00:00,25.77,25.78,25.73,25.75,23550.0,17.6138,17.6207,17.5865,17.6002,23550.0
2005-12-19 12:30:00,25.75,25.76,25.71,25.73,18450.0,17.6002,17.607,17.5728,17.5865,18450.0
2005-12-19 13:00:00,25.73,25.73,25.69,25.73,36750.0,17.5865,17.5865,17.5591,17.5865,36750.0
2005-12-19 13:30:00,25.73,25.74,25.67,25.69,37200.0,17.5865,17.5933,17.5455,17.5591,37200.0
2005-12-19 14:00:00,25.68,25.69,25.62,25.63,193200.0,17.5523,17.5591,17.5113,17.5181,193200.0
2005-12-19 14:30:00,25.63,25.7,25.61,25.65,76800.0,17.5181,17.566,17.5045,17.5318,76800.0
2005-12-19 15:00:00,25.66,25.68,25.63,25.65,79050.0,17.5386,17.5523,17.5181,17.5318,79050.0
2005-12-19 15:30:00,25.65,25.67,25.6,25.62,226950.0,17.5318,17.5455,17.4976,17.5113,226950.0
2005-12-20 09:30:00,25.63,25.67,25.5,25.57,82950.0,17.5181,17.5455,17.4293,17.4771,82950.0
2005-12-20 10:00:00,25.57,25.57,25.47,25.53,195900.0,17.4771,17.4771,17.4088,17.4498,195900.0
2005-12-20 10:30:00,25.53,25.63,25.49,25.62,36300.0,17.4498,17.5181,17.4224,17.5113,36300.0
2005-12-20 11:00:00,25.62,25.64,25.49,25.57,27750.0,17.5113,17.525,17.4224,17.4771,27750.0
2005-12-20 11:30:00,25.57,25.64,25.57,25.64,60900.0,17.4771,17.525,17.4771,17.525,60900.0
2005-12-20 12:00:00,25.63,25.73,25.62,25.7,46200.0,17.5181,17.5865,17.5113,17.566,46200.0
2005-12-20 12:30:00,25.71,25.73,25.68,25.71,25350.0,17.5728,17.5865,17.5523,17.5728,25350.0
2005-12-20 13:00:00,25.72,25.79,25.71,25.79,23550.0,17.5797,17.6275,17.5728,17.6275,23550.0
2005-12-20 13:30:00,25.79,25.82,25.7,25.7,38100.0,17.6275,17.648,17.566,17.566,38100.0
2005-12-20 14:00:00,25.7,25.74,25.67,25.74,59850.0,17.566,17.5933,17.5455,17.5933,59850.0
2005-12-20 14:30:00,25.73,25.83,25.73,25.83,82350.0,17.5865,17.6548,17.5865,17.6548,82350.0
2005-12-20 15:00:00,25.82,25.82,25.71,25.71,99150.0,17.648,17.648,17.5728,17.5728,99150.0
2005-12-20 15:30:00,25.72,25.79,25.69,25.79,139050.0,17.5797,17.6275,17.5591,17.6275,139050.0
2005-12-21 09:30:00,25.83,26.12,25.82,25.95,71400.0,17.6548,17.8531,17.648,17.7369,71400.0
2005-12-21 10:00:00,25.97,26.03,25.96,26.01,67500.0,17.7505,17.7915,17.7437,17.7779,67500.0
2005-12-21 10:30:00,25.99,26.0,25.95,26.0,50400.0,17.7642,17.771,17.7369,17.771,50400.0
2005-12-21 11:00:00,26.0,26.01,25.93,25.99,69000.0,17.771,17.7779,17.7232,17.7642,69000.0
2005-12-21 11:30:00,25.98,25.99,25.97,25.97,55350.0,17.7574,17.7642,17.7505,17.7505,55350.0
2005-12-21 12:00:00,25.97,26.0,25.93,25.94,49350.0,17.7505,17.771,17.7232,17.73,49350.0
2005-12-21 12:30:00,25.94,25.97,25.88,25.88,70800.0,17.73,17.7505,17.689,17.689,70800.0
2005-12-21 13:00:00,25.88,25.9,25.74,25.74,23850.0,17.689,17.7027,17.5933,17.5933,23850.0
2005-12-21 13:30:00,25.75,25.77,25.65,25.74,34500.0,17.6002,17.6138,17.5318,17.5933,34500.0
2005-12-21 14:00:00,25.75,25.79,25.71,25.75,39300.0,17.6002,17.6275,17.5728,17.6002,39300.0
2005-12-21 14:30:00,25.75,25.79,25.65,25.67,47550.0,17.6002,17.6275,17.5318,17.5455,47550.0
2005-12-21 15:00:00,25.7,25.74,25.61,25.71,47400.0,17.566,17.5933,17.5045,17.5728,47400.0
2005-12-21 15:30:00,25.71,25.85,25.68,25.81,121950.0,17.5728,17.6685,17.5523,17.6412,121950.0
2005-12-22 09:30:00,25.87,25.95,25.81,25.84,66300.0,17.6822,17.7369,17.6412,17.6617,66300.0
2005-12-22 10:00:00,25.84,25.85,25.8,25.81,226950.0,17.6617,17.6685,17.6343,17.6412,226950.0
2005-12-22 10:30:00,25.81,25.97,25.8,25.91,232050.0,17.6412,17.7505,17.6343,17.7095,232050.0
2005-12-22 11:00:00,25.91,25.91,25.81,25.82,49500.0,17.7095,17.7095,17.6412,17.648,49500.0
2005-12-22 11:30:00,25.83,25.85,25.8,25.81,57900.0,17.6548,17.6685,17.6343,17.6412,57900.0
2005-12-22 12:00:00,25.82,25.87,25.81,25.83,116700.0,17.648,17.6822,17.6412,17.6548,116700.0
2005-12-22 12:30:00,25.83,25.85,25.81,25.84,47550.0,17.6548,17.6685,17.6412,17.6617,47550.0
2005-12-22 13:00:00,25.84,25.87,25.83,25.83,46950.0,17.6617,17.6822,17.6548,17.6548,46950.0
2005-12-22 13:30:00,25.83,25.92,25.83,25.89,36900.0,17.6548,17.7164,17.6548,17.6958,36900.0
2005-12-22 14:00:00,25.9,25.94,25.87,25.87,100950.0,17.7027,17.73,17.6822,17.6822,100950.0
2005-12-22 14:30:00,25.87,25.93,25.87,25.93,47850.0,17.6822,17.7232,17.6822,17.7232,47850.0
2005-12-22 15:00:00,25.93,25.95,25.9,25.91,57900.0,17.7232,17.7369,17.7027,17.7095,57900.0
2005-12-22 15:30:00,25.91,26.03,25.91,26.0,88950.0,17.7095,17.7915,17.7095,17.771,88950.0
2005-12-23 09:30:00,26.03,26.33,26.01,26.16,93900.0,17.7915,17.9966,17.7779,17.8804,93900.0
2005-12-23 10:00:00,26.17,26.23,26.15,26.17,44400.0,17.8872,17.9282,17.8736,17.8872,44400.0
2005-12-23 10:30:00,26.18,26.2,26.14,26.15,29700.0,17.8941,17.9077,17.8667,17.8736,29700.0
2005-12-23 11:00:00,26.15,26.21,26.15,26.21,22650.0,17.8736,17.9146,17.8736,17.9146,22650.0
2005-12-23 11:30:00,26.2,26.23,26.19,26.23,21600.0,17.9077,17.9282,17.9009,17.9282,21600.0
2005-12-23 12:00:00,26.23,26.27,26.23,26.27,31200.0,17.9282,17.9556,17.9282,17.9556,31200.0
2005-12-23 12:30:00,26.27,26.31,26.27,26.3,11400.0,17.9556,17.9829,17.9556,17.9761,11400.0
2005-12-23 13:00:00,26.3,26.32,26.27,26.28,25350.0,17.9761,17.9898,17.9556,17.9624,25350.0
2005-12-23 13:30:00,26.28,26.32,26.27,26.29,37350.0,17.9624,17.9898,17.9556,17.9692,37350.0
2005-12-23 14:00:00,26.29,26.32,26.27,26.29,33300.0,17.9692,17.9898,17.9556,17.9692,33300.0
2005-12-23 14:30:00,26.29,26.32,26.25,26.27,48000.0,17.9692,17.9898,17.9419,17.9556,48000.0
2005-12-23 15:00:00,26.27,26.29,26.26,26.26,32400.0,17.9556,17.9692,17.9487,17.9487,32400.0
2005-12-23 15:30:00,26.26,26.29,26.23,26.29,41250.0,17.9487,17.9692,17.9282,17.9692,41250.0
2005-12-27 09:30:00,26.29,26.3,26.23,26.27,183900.0,17.9692,17.9761,17.9282,17.9556,183900.0
2005-12-27 10:00:00,26.27,26.28,26.09,26.1,44850.0,17.9556,17.9624,17.8325,17.8394,44850.0
2005-12-27 10:30:00,26.09,26.11,25.96,26.0,84000.0,17.8325,17.8462,17.7437,17.771,84000.0
2005-12-27 11:00:00,25.99,26.01,25.93,25.95,51750.0,17.7642,17.7779,17.7232,17.7369,51750.0
2005-12-27 11:30:00,25.95,25.95,25.87,25.91,32850.0,17.7369,17.7369,17.6822,17.7095,32850.0
2005-12-27 12:00:00,25.91,25.97,25.89,25.96,45300.0,17.7095,17.7505,17.6958,17.7437,45300.0
2005-12-27 12:30:00,25.95,25.97,25.89,25.91,31350.0,17.7369,17.7505,17.6958,17.7095,31350.0
2005-12-27 13:00:00,25.9,25.91,25.87,25.9,36150.0,17.7027,17.7095,17.6822,17.7027,36150.0
2005-12-27 13:30:00,25.9,25.91,25.84,25.84,20400.0,17.7027,17.7095,17.6617,17.6617,20400.0
2005-12-27 14:00:00,25.83,25.91,25.83,25.91,39300.0,17.6548,17.7095,17.6548,17.7095,39300.0
2005-12-27 14:30:00,25.91,25.95,25.85,25.86,36900.0,17.7095,17.7369,17.6685,17.6753,36900.0
2005-12-27 15:00:00,25.85,25.92,25.83,25.89,32250.0,17.6685,17.7164,17.6548,17.6958,32250.0
2005-12-27 15:30:00,25.9,25.91,25.85,25.89,41550.0,17.7027,17.7095,17.6685,17.6958,41550.0
2005-12-28 09:30:00,25.93,25.95,25.66,25.73,45750.0,17.7232,17.7369,17.5386,17.5865,45750.0
2005-12-28 10:00:00,25.72,25.77,25.59,25.59,39600.0,17.5797,17.6138,17.4908,17.4908,39600.0
2005-12-28 10:30:00,25.59,25.81,25.59,25.81,77100.0,17.4908,17.6412,17.4908,17.6412,77100.0
2005-12-28 11:00:00,25.8,25.89,25.79,25.82,43800.0,17.6343,17.6958,17.6275,17.648,43800.0
2005-12-28 11:30:00,25.85,25.9,25.81,25.86,65400.0,17.6685,17.7027,17.6412,17.6753,65400.0
2005-12-28 12:00:00,25.86,25.92,25.81,25.92,39750.0,17.6753,17.7164,17.6412,17.7164,39750.0
2005-12-28 12:30:00,25.92,26.0,25.9,25.99,26250.0,17.7164,17.771,17.7027,17.7642,26250.0
2005-12-28 13:00:00,25.99,26.03,25.97,25.99,31200.0,17.7642,17.7915,17.7505,17.7642,31200.0
2005-12-28 13:30:00,25.99,26.01,25.97,26.01,32400.0,17.7642,17.7779,17.7505,17.7779,32400.0
2005-12-28 14:00:00,26.0,26.01,25.96,25.97,21000.0,17.771,17.7779,17.7437,17.7505,21000.0
2005-12-28 14:30:00,25.99,26.01,25.96,25.98,28050.0,17.7642,17.7779,17.7437,17.7574,28050.0
2005-12-28 15:00:00,25.98,26.01,25.94,26.01,52800.0,17.7574,17.7779,17.73,17.7779,52800.0
2005-12-28 15:30:00,26.01,26.01,25.96,25.96,67650.0,17.7779,17.7779,17.7437,17.7437,67650.0
2005-12-29 09:30:00,25.98,26.01,25.61,25.71,132000.0,17.7574,17.7779,17.5045,17.5728,132000.0
2005-12-29 10:00:00,25.68,25.81,25.65,25.79,70800.0,17.5523,17.6412,17.5318,17.6275,70800.0
2005-12-29 10:30:00,25.79,25.92,25.77,25.9,65850.0,17.6275,17.7164,17.6138,17.7027,65850.0
2005-12-29 11:00:00,25.89,25.91,25.85,25.88,36300.0,17.6958,17.7095,17.6685,17.689,36300.0
2005-12-29 11:30:00,25.89,25.89,25.79,25.84,71100.0,17.6958,17.6958,17.6275,17.6617,71100.0
2005-12-29 12:00:00,25.85,26.01,25.85,26.01,37050.0,17.6685,17.7779,17.6685,17.7779,37050.0
2005-12-29 12:30:00,26.01,26.07,25.99,26.06,28800.0,17.7779,17.8189,17.7642,17.812,28800.0
2005-12-29 13:00:00,26.06,26.13,26.05,26.06,33750.0,17.812,17.8599,17.8052,17.812,33750.0
2005-12-29 13:30:00,26.05,26.06,26.05,26.06,13500.0,17.8052,17.812,17.8052,17.812,13500.0
2005-12-29 14:00:00,26.06,26.15,26.06,26.11,35850.0,17.812,17.8736,17.812,17.8462,35850.0
2005-12-29 14:30:00,26.11,26.17,26.07,26.17,61350.0,17.8462,17.8872,17.8189,17.8872,61350.0
2005-12-29 15:00:00,26.16,26.17,26.09,26.11,127050.0,17.8804,17.8872,17.8325,17.8462,127050.0
2005-12-29 15:30:00,26.11,26.11,26.02,26.07,73650.0,17.8462,17.8462,17.7847,17.8189,73650.0
2005-12-30 09:30:00,26.03,26.03,25.65,25.7,105450.0,17.7915,17.7915,17.5318,17.566,105450.0
2005-12-30 10:00:00,25.71,25.83,25.71,25.83,19350.0,17.5728,17.6548,17.5728,17.6548,19350.0
2005-12-30 10:30:00,25.84,25.87,25.75,25.77,36150.0,17.6617,17.6822,17.6002,17.6138,36150.0
2005-12-30 11:00:00,25.77,25.82,25.75,25.8,33750.0,17.6138,17.648,17.6002,17.6343,33750.0
2005-12-30 11:30:00,25.81,25.81,25.73,25.75,27600.0,17.6412,17.6412,17.5865,17.6002,27600.0
2005-12-30 12:00:00,25.74,25.76,25.71,25.72,18300.0,17.5933,17.607,17.5728,17.5797,18300.0
2005-12-30 12:30:00,25.72,25.76,25.71,25.73,20250.0,17.5797,17.607,17.5728,17.5865,20250.0
2005-12-30 13:00:00,25.74,25.78,25.73,25.73,22200.0,17.5933,17.6207,17.5865,17.5865,22200.0
2005-12-30 13:30:00,25.74,25.77,25.73,25.75,45600.0,17.5933,17.6138,17.5865,17.6002,45600.0
2005-12-30 14:00:00,25.75,25.79,25.73,25.75,30750.0,17.6002,17.6275,17.5865,17.6002,30750.0
2005-12-30 14:30:00,25.73,25.74,25.66,25.69,18900.0,17.5865,17.5933,17.5386,17.5591,18900.0
2005-12-30 15:00:00,25.69,25.76,25.69,25.76,31350.0,17.5591,17.607,17.5591,17.607,31350.0
2005-12-30 15:30:00,25.75,25.83,25.71,25.73,66000.0,17.6002,17.6548,17.5728,17.5865,66000.0
2006-01-03 09:30:00,25.33,25.33,25.17,25.19,270900.0,17.3131,17.3131,17.2037,17.2174,270900.0
2006-01-03 10:00:00,25.19,25.2,24.93,24.98,204900.0,17.2174,17.2242,17.0397,17.0739,204900.0
2006-01-03 10:30:00,24.97,25.09,24.93,25.02,153750.0,17.067,17.149,17.0397,17.1012,153750.0
2006-01-03 11:00:00,25.02,25.05,24.93,24.93,116400.0,17.1012,17.1217,17.0397,17.0397,116400.0
2006-01-03 11:30:00,24.93,25.11,24.92,25.08,98250.0,17.0397,17.1627,17.0329,17.1422,98250.0
2006-01-03 12:00:00,25.08,25.09,25.02,25.08,126150.0,17.1422,17.149,17.1012,17.1422,126150.0
2006-01-03 12:30:00,25.07,25.19,25.03,25.15,104250.0,17.1354,17.2174,17.108,17.1901,104250.0
2006-01-03 13:00:00,25.15,25.17,25.12,25.14,77700.0,17.1901,17.2037,17.1696,17.1832,77700.0
2006-01-03 13:30:00,25.14,25.2,25.14,25.17,97950.0,17.1832,17.2242,17.1832,17.2037,97950.0
2006-01-03 14:00:00,25.18,25.4,25.18,25.32,206550.0,17.2106,17.3609,17.2106,17.3063,206550.0
2006-01-03 14:30:00,25.32,25.43,25.32,25.41,138900.0,17.3063,17.3814,17.3063,17.3678,138900.0
2006-01-03 15:00:00,25.42,25.51,25.41,25.46,167850.0,17.3746,17.4361,17.3678,17.4019,167850.0
2006-01-03 15:30:00,25.47,25.48,25.37,25.38,215850.0,17.4088,17.4156,17.3404,17.3473,215850.0
2006-01-04 09:30:00,25.33,25.48,25.33,25.43,70650.0,17.3131,17.4156,17.3131,17.3814,70650.0
2006-01-04 10:00:00,25.42,25.57,25.33,25.56,139800.0,17.3746,17.4771,17.3131,17.4703,139800.0
2006-01-04 10:30:00,25.55,25.56,25.46,25.49,165300.0,17.4635,17.4703,17.4019,17.4224,165300.0
2006-01-04 11:00:00,25.5,25.53,25.3,25.37,197400.0,17.4293,17.4498,17.2926,17.3404,197400.0
2006-01-04 11:30:00,25.37,25.53,25.37,25.53,66900.0,17.3404,17.4498,17.3404,17.4498,66900.0
2006-01-04 12:00:00,25.54,25.57,25.51,25.53,38400.0,17.4566,17.4771,17.4361,17.4498,38400.0
2006-01-04 12:30:00,25.52,25.55,25.48,25.49,45900.0,17.443,17.4635,17.4156,17.4224,45900.0
2006-01-04 13:00:00,25.47,25.54,25.44,25.53,64800.0,17.4088,17.4566,17.3883,17.4498,64800.0
2006-01-04 13:30:00,25.53,25.53,25.46,25.47,61650.0,17.4498,17.4498,17.4019,17.4088,61650.0
2006-01-04 14:00:00,25.46,25.51,25.45,25.51,202500.0,17.4019,17.4361,17.3951,17.4361,202500.0
2006-01-04 14:30:00,25.51,25.57,25.5,25.5,50550.0,17.4361,17.4771,17.4293,17.4293,50550.0
2006-01-04 15:00:00,25.5,25.53,25.47,25.51,85200.0,17.4293,17.4498,17.4088,17.4361,85200.0
2006-01-04 15:30:00,25.51,25.67,25.51,25.66,198450.0,17.4361,17.5455,17.4361,17.5386,198450.0
2006-01-05 09:30:00,25.59,25.81,25.59,25.77,262050.0,17.4908,17.6412,17.4908,17.6138,262050.0
2006-01-05 10:00:00,25.77,25.92,25.75,25.83,153900.0,17.6138,17.7164,17.6002,17.6548,153900.0
2006-01-05 10:30:00,25.82,25.84,25.75,25.77,122400.0,17.648,17.6617,17.6002,17.6138,122400.0
2006-01-05 11:00:00,25.76,25.91,25.76,25.9,65400.0,17.607,17.7095,17.607,17.7027,65400.0
2006-01-05 11:30:00,25.89,25.91,25.81,25.85,90750.0,17.6958,17.7095,17.6412,17.6685,90750.0
2006-01-05 12:00:00,25.85,25.89,25.83,25.83,70500.0,17.6685,17.6958,17.6548,17.6548,70500.0
2006-01-05 12:30:00,25.81,25.83,25.72,25.74,48900.0,17.6412,17.6548,17.5797,17.5933,48900.0
2006-01-05 13:00:00,25.74,25.76,25.61,25.62,50400.0,17.5933,17.607,17.5045,17.5113,50400.0
2006-01-05 13:30:00,25.63,25.67,25.63,25.67,66450.0,17.5181,17.5455,17.5181,17.5455,66450.0
2006-01-05 14:00:00,25.67,25.72,25.65,25.67,119700.0,17.5455,17.5797,17.5318,17.5455,119700.0
2006-01-05 14:30:00,25.67,25.73,25.65,25.69,127500.0,17.5455,17.5865,17.5318,17.5591,127500.0
2006-01-05 15:00:00,25.68,25.71,25.64,25.64,101700.0,17.5523,17.5728,17.525,17.525,101700.0
2006-01-05 15:30:00,25.65,25.68,25.58,25.68,168600.0,17.5318,17.5523,17.484,17.5523,168600.0
2006-01-06 09:30:00,25.73,25.87,25.5,25.55,124500.0,17.5865,17.6822,17.4293,17.4635,124500.0
2006-01-06 10:00:00,25.55,25.55,25.33,25.51,96900.0,17.4635,17.4635,17.3131,17.4361,96900.0
2006-01-06 10:30:00,25.5,25.6,25.5,25.55,74700.0,17.4293,17.4976,17.4293,17.4635,74700.0
2006-01-06 11:00:00,25.55,25.55,25.47,25.5,54150.0,17.4635,17.4635,17.4088,17.4293,54150.0
2006-01-06 11:30:00,25.49,25.63,25.47,25.62,73650.0,17.4224,17.5181,17.4088,17.5113,73650.0
2006-01-06 12:00:00,25.62,25.65,25.4,25.48,57450.0,17.5113,17.5318,17.3609,17.4156,57450.0
2006-01-06 12:30:00,25.49,25.67,25.49,25.66,30150.0,17.4224,17.5455,17.4224,17.5386,30150.0
2006-01-06 13:00:00,25.65,25.66,25.61,25.64,34650.0,17.5318,17.5386,17.5045,17.525,34650.0
2006-01-06 13:30:00,25.64,25.73,25.61,25.71,30600.0,17.525,17.5865,17.5045,17.5728,30600.0
2006-01-06 14:00:00,25.7,25.75,25.69,25.72,34200.0,17.566,17.6002,17.5591,17.5797,34200.0
2006-01-06 14:30:00,25.72,25.74,25.67,25.73,34650.0,17.5797,17.5933,17.5455,17.5865,34650.0
2006-01-06 15:00:00,25.73,25.8,25.73,25.79,59400.0,17.5865,17.6343,17.5865,17.6275,59400.0
2006-01-06 15:30:00,25.8,25.85,25.7,25.76,99450.0,17.6343,17.6685,17.566,17.607,99450.0
2006-01-09 09:30:00,25.8,26.0,25.8,25.99,45600.0,17.6343,17.771,17.6343,17.7642,45600.0
2006-01-09 10:00:00,25.99,26.13,25.97,26.03,45300.0,17.7642,17.8599,17.7505,17.7915,45300.0
2006-01-09 10:30:00,26.02,26.06,25.93,25.94,38400.0,17.7847,17.812,17.7232,17.73,38400.0
2006-01-09 11:00:00,25.94,26.11,25.94,26.1,45900.0,17.73,17.8462,17.73,17.8394,45900.0
2006-01-09 11:30:00,26.1,26.17,26.02,26.1,42600.0,17.8394,17.8872,17.7847,17.8394,42600.0
2006-01-09 12:00:00,26.11,26.21,26.09,26.16,46650.0,17.8462,17.9146,17.8325,17.8804,46650.0
2006-01-09 12:30:00,26.16,26.17,26.1,26.15,39300.0,17.8804,17.8872,17.8394,17.8736,39300.0
2006-01-09 13:00:00,26.15,26.19,26.15,26.15,33750.0,17.8736,17.9009,17.8736,17.8736,33750.0
2006-01-09 13:30:00,26.16,26.27,26.15,26.2,96450.0,17.8804,17.9556,17.8736,17.9077,96450.0
2006-01-09 14:00:00,26.2,26.21,26.19,26.19,66000.0,17.9077,17.9146,17.9009,17.9009,66000.0
2006-01-09 14:30:00,26.19,26.25,26.15,26.23,72450.0,17.9009,17.9419,17.8736,17.9282,72450.0
2006-01-09 15:00:00,26.24,26.28,26.2,26.21,116550.0,17.9351,17.9624,17.9077,17.9146,116550.0
2006-01-09 15:30:00,26.21,26.28,26.19,26.28,257700.0,17.9146,17.9624,17.9009,17.9624,257700.0
2006-01-10 09:30:00,26.11,26.12,25.75,25.79,65250.0,17.8462,17.8531,17.6002,17.6275,65250.0
2006-01-10 10:00:00,25.79,25.82,25.71,25.78,63300.0,17.6275,17.648,17.5728,17.6207,63300.0
2006-01-10 10:30:00,25.79,25.91,25.79,25.91,65550.0,17.6275,17.7095,17.6275,17.7095,65550.0
2006-01-10 11:00:00,25.91,25.93,25.87,25.92,30450.0,17.7095,17.7232,17.6822,17.7164,30450.0
2006-01-10 11:30:00,25.91,25.99,25.91,25.99,32250.0,17.7095,17.7642,17.7095,17.7642,32250.0
2006-01-10 12:00:00,25.99,26.0,25.97,25.99,48750.0,17.7642,17.771,17.7505,17.7642,48750.0
2006-01-10 12:30:00,25.99,25.99,25.95,25.97,28050.0,17.7642,17.7642,17.7369,17.7505,28050.0
2006-01-10 13:00:00,25.96,25.99,25.95,25.99,34500.0,17.7437,17.7642,17.7369,17.7642,34500.0
2006-01-10 13:30:00,25.99,25.99,25.94,25.95,80700.0,17.7642,17.7642,17.73,17.7369,80700.0
2006-01-10 14:00:00,25.95,25.99,25.94,25.96,42600.0,17.7369,17.7642,17.73,17.7437,42600.0
2006-01-10 14:30:00,25.95,25.99,25.93,25.97,51150.0,17.7369,17.7642,17.7232,17.7505,51150.0
2006-01-10 15:00:00,25.95,25.99,25.93,25.96,63150.0,17.7369,17.7642,17.7232,17.7437,63150.0
2006-01-10 15:30:00,25.96,25.99,25.93,25.99,99600.0,17.7437,17.7642,17.7232,17.7642,99600.0
2006-01-11 09:30:00,25.98,25.99,25.87,25.93,64050.0,17.7574,17.7642,17.6822,17.7232,64050.0
2006-01-11 10:00:00,25.93,26.0,25.91,25.97,42300.0,17.7232,17.771,17.7095,17.7505,42300.0
2006-01-11 10:30:00,25.99,26.0,25.95,25.97,51300.0,17.7642,17.771,17.7369,17.7505,51300.0
2006-01-11 11:00:00,25.98,26.0,25.95,25.99,46350.0,17.7574,17.771,17.7369,17.7642,46350.0
2006-01-11 11:30:00,25.99,26.0,25.94,25.99,53850.0,17.7642,17.771,17.73,17.7642,53850.0
2006-01-11 12:00:00,25.99,26.0,25.97,25.97,67050.0,17.7642,17.771,17.7505,17.7505,67050.0
2006-01-11 12:30:00,25.97,25.99,25.95,25.97,44550.0,17.7505,17.7642,17.7369,17.7505,44550.0
2006-01-11 13:00:00,25.98,25.98,25.92,25.97,50550.0,17.7574,17.7574,17.7164,17.7505,50550.0
2006-01-11 13:30:00,25.98,25.99,25.91,25.95,51900.0,17.7574,17.7642,17.7095,17.7369,51900.0
2006-01-11 14:00:00,25.97,25.99,25.97,25.99,82500.0,17.7505,17.7642,17.7505,17.7642,82500.0
2006-01-11 14:30:00,25.99,26.0,25.99,25.99,60450.0,17.7642,17.771,17.7642,17.7642,60450.0
2006-01-11 15:00:00,25.99,26.0,25.98,25.99,122250.0,17.7642,17.771,17.7574,17.7642,122250.0
2006-01-11 15:30:00,25.99,26.0,25.93,25.97,210000.0,17.7642,17.771,17.7232,17.7505,210000.0
2006-01-12 09:30:00,25.95,26.0,25.94,25.98,117750.0,17.7369,17.771,17.73,17.7574,117750.0
2006-01-12 10:00:00,25.99,26.03,25.83,25.85,158550.0,17.7642,17.7915,17.6548,17.6685,158550.0
2006-01-12 10:30:00,25.86,25.89,25.81,25.85,47850.0,17.6753,17.6958,17.6412,17.6685,47850.0
2006-01-12 11:00:00,25.85,25.95,25.85,25.95,45450.0,17.6685,17.7369,17.6685,17.7369,45450.0
2006-01-12 11:30:00,25.95,26.08,25.95,26.08,92550.0,17.7369,17.8257,17.7369,17.8257,92550.0
2006-01-12 12:00:00,26.08,26.2,26.08,26.14,41250.0,17.8257,17.9077,17.8257,17.8667,41250.0
2006-01-12 12:30:00,26.15,26.27,26.15,26.25,42000.0,17.8736,17.9556,17.8736,17.9419,42000.0
2006-01-12 13:00:00,26.25,26.29,26.24,26.29,25350.0,17.9419,17.9692,17.9351,17.9692,25350.0
2006-01-12 13:30:00,26.29,26.31,26.23,26.25,39600.0,17.9692,17.9829,17.9282,17.9419,39600.0
2006-01-12 14:00:00,26.25,26.27,26.19,26.22,75300.0,17.9419,17.9556,17.9009,17.9214,75300.0
2006-01-12 14:30:00,26.23,26.3,26.21,26.27,73650.0,17.9282,17.9761,17.9146,17.9556,73650.0
2006-01-12 15:00:00,26.26,26.33,26.26,26.32,83100.0,17.9487,17.9966,17.9487,17.9898,83100.0
2006-01-12 15:30:00,26.31,26.33,26.26,26.27,89100.0,17.9829,17.9966,17.9487,17.9556,89100.0
2006-01-13 09:30:00,26.13,26.29,26.09,26.21,132150.0,17.8599,17.9692,17.8325,17.9146,132150.0
2006-01-13 10:00:00,26.21,26.22,25.97,26.0,48750.0,17.9146,17.9214,17.7505,17.771,48750.0
2006-01-13 10:30:00,26.0,26.09,25.97,26.07,44550.0,17.771,17.8325,17.7505,17.8189,44550.0
2006-01-13 11:00:00,26.06,26.09,25.98,26.03,87750.0,17.812,17.8325,17.7574,17.7915,87750.0
2006-01-13 11:30:00,26.03,26.1,26.03,26.09,33900.0,17.7915,17.8394,17.7915,17.8325,33900.0
2006-01-13 12:00:00,26.09,26.09,26.04,26.04,62400.0,17.8325,17.8325,17.7984,17.7984,62400.0
2006-01-13 12:30:00,26.04,26.05,25.91,25.99,36900.0,17.7984,17.8052,17.7095,17.7642,36900.0
2006-01-13 13:00:00,25.97,26.1,25.96,26.1,16200.0,17.7505,17.8394,17.7437,17.8394,16200.0
2006-01-13 13:30:00,26.1,26.1,26.07,26.1,46950.0,17.8394,17.8394,17.8189,17.8394,46950.0
2006-01-13 14:00:00,26.09,26.1,26.08,26.08,37950.0,17.8325,17.8394,17.8257,17.8257,37950.0
2006-01-13 14:30:00,26.08,26.1,26.07,26.08,43350.0,17.8257,17.8394,17.8189,17.8257,43350.0
2006-01-13 15:00:00,26.09,26.1,26.08,26.09,33600.0,17.8325,17.8394,17.8257,17.8325,33600.0
2006-01-13 15:30:00,26.09,26.1,26.07,26.08,73500.0,17.8325,17.8394,17.8189,17.8257,73500.0
2006-01-17 09:30:00,26.07,26.08,25.92,25.93,61350.0,17.8189,17.8257,17.7164,17.7232,61350.0
2006-01-17 10:00:00,25.94,25.98,25.79,25.83,42900.0,17.73,17.7574,17.6275,17.6548,42900.0
2006-01-17 10:30:00,25.83,25.83,25.77,25.81,48150.0,17.6548,17.6548,17.6138,17.6412,48150.0
2006-01-17 11:00:00,25.8,25.83,25.78,25.79,85200.0,17.6343,17.6548,17.6207,17.6275,85200.0
2006-01-17 11:30:00,25.79,25.81,25.78,25.79,40200.0,17.6275,17.6412,17.6207,17.6275,40200.0
2006-01-17 12:00:00,25.79,25.82,25.77,25.78,39300.0,17.6275,17.648,17.6138,17.6207,39300.0
2006-01-17 12:30:00,25.79,25.81,25.77,25.77,32250.0,17.6275,17.6412,17.6138,17.6138,32250.0
2006-01-17 13:00:00,25.77,25.78,25.7,25.77,91050.0,17.6138,17.6207,17.566,17.6138,91050.0
2006-01-17 13:30:00,25.77,25.81,25.75,25.78,41400.0,17.6138,17.6412,17.6002,17.6207,41400.0
2006-01-17 14:00:00,25.8,25.86,25.8,25.85,45000.0,17.6343,17.6753,17.6343,17.6685,45000.0
2006-01-17 14:30:00,25.85,25.9,25.85,25.89,36450.0,17.6685,17.7027,17.6685,17.6958,36450.0
2006-01-17 15:00:00,25.9,25.91,25.87,25.91,56850.0,17.7027,17.7095,17.6822,17.7095,56850.0
2006-01-17 15:30:00,25.91,26.0,25.88,25.99,203400.0,17.7095,17.771,17.689,17.7642,203400.0
2006-01-18 09:30:00,25.9,26.0,25.79,25.97,85050.0,17.7027,17.771,17.6275,17.7505,85050.0
2006-01-18 10:00:00,25.97,26.05,25.97,26.01,48600.0,17.7505,17.8052,17.7505,17.7779,48600.0
2006-01-18 10:30:00,26.0,26.01,25.97,26.0,51900.0,17.771,17.7779,17.7505,17.771,51900.0
2006-01-18 11:00:00,26.0,26.01,25.97,26.01,27300.0,17.771,17.7779,17.7505,17.7779,27300.0
2006-01-18 11:30:00,26.01,26.02,25.96,25.99,30600.0,17.7779,17.7847,17.7437,17.7642,30600.0
2006-01-18 12:00:00,25.99,25.99,25.93,25.93,14250.0,17.7642,17.7642,17.7232,17.7232,14250.0
2006-01-18 12:30:00,25.93,26.03,25.93,26.0,223950.0,17.7232,17.7915,17.7232,17.771,223950.0
2006-01-18 13:00:00,26.01,26.02,25.98,25.99,75900.0,17.7779,17.7847,17.7574,17.7642,75900.0
2006-01-18 13:30:00,25.98,25.99,25.94,25.99,21300.0,17.7574,17.7642,17.73,17.7642,21300.0
2006-01-18 14:00:00,26.0,26.07,26.0,26.07,35550.0,17.771,17.8189,17.771,17.8189,35550.0
2006-01-18 14:30:00,26.07,26.09,25.95,26.0,24900.0,17.8189,17.8325,17.7369,17.771,24900.0
2006-01-18 15:00:00,26.0,26.1,25.99,26.09,81450.0,17.771,17.8394,17.7642,17.8325,81450.0
2006-01-18 15:30:00,26.09,26.19,26.09,26.17,83250.0,17.8325,17.9009,17.8325,17.8872,83250.0
2006-01-19 09:30:00,26.17,26.17,25.93,26.05,38550.0,17.8872,17.8872,17.7232,17.8052,38550.0
2006-01-19 10:00:00,26.05,26.09,26.0,26.09,19350.0,17.8052,17.8325,17.771,17.8325,19350.0
2006-01-19 10:30:00,26.1,26.12,26.07,26.08,12450.0,17.8394,17.8531,17.8189,17.8257,12450.0
2006-01-19 11:00:00,26.07,26.1,25.97,25.98,20400.0,17.8189,17.8394,17.7505,17.7574,20400.0
2006-01-19 11:30:00,25.97,26.19,25.97,26.19,31050.0,17.7505,17.9009,17.7505,17.9009,31050.0
2006-01-19 12:00:00,26.19,26.23,26.17,26.23,22950.0,17.9009,17.9282,17.8872,17.9282,22950.0
2006-01-19 12:30:00,26.23,26.31,26.23,26.3,21450.0,17.9282,17.9829,17.9282,17.9761,21450.0
2006-01-19 13:00:00,26.31,26.33,26.28,26.31,30000.0,17.9829,17.9966,17.9624,17.9829,30000.0
2006-01-19 13:30:00,26.31,26.31,26.28,26.31,16950.0,17.9829,17.9829,17.9624,17.9829,16950.0
2006-01-19 14:00:00,26.31,26.33,26.31,26.33,23400.0,17.9829,17.9966,17.9829,17.9966,23400.0
2006-01-19 14:30:00,26.33,26.33,26.27,26.3,120600.0,17.9966,17.9966,17.9556,17.9761,120600.0
2006-01-19 15:00:00,26.3,26.32,26.25,26.29,45000.0,17.9761,17.9898,17.9419,17.9692,45000.0
2006-01-19 15:30:00,26.29,26.29,26.26,26.29,90450.0,17.9692,17.9692,17.9487,17.9692,90450.0
2006-01-20 09:30:00,26.29,26.29,26.18,26.2,22500.0,17.9692,17.9692,17.8941,17.9077,22500.0
2006-01-20 10:00:00,26.2,26.21,26.04,26.09,86550.0,17.9077,17.9146,17.7984,17.8325,86550.0
2006-01-20 10:30:00,26.08,26.19,26.01,26.16,92250.0,17.8257,17.9009,17.7779,17.8804,92250.0
2006-01-20 11:00:00,26.16,26.23,26.14,26.21,31200.0,17.8804,17.9282,17.8667,17.9146,31200.0
2006-01-20 11:30:00,26.21,26.23,26.01,26.02,42600.0,17.9146,17.9282,17.7779,17.7847,42600.0
2006-01-20 12:00:00,26.01,26.06,25.98,26.03,46650.0,17.7779,17.812,17.7574,17.7915,46650.0
2006-01-20 12:30:00,26.03,26.03,25.89,25.9,28500.0,17.7915,17.7915,17.6958,17.7027,28500.0
2006-01-20 13:00:00,25.91,25.91,25.82,25.82,44550.0,17.7095,17.7095,17.648,17.648,44550.0
2006-01-20 13:30:00,25.83,25.83,25.73,25.73,63600.0,17.6548,17.6548,17.5865,17.5865,63600.0
2006-01-20 14:00:00,25.73,25.82,25.6,25.81,79350.0,17.5865,17.648,17.4976,17.6412,79350.0
2006-01-20 14:30:00,25.81,25.81,25.74,25.75,50400.0,17.6412,17.6412,17.5933,17.6002,50400.0
2006-01-20 15:00:00,25.75,25.82,25.75,25.78,62250.0,17.6002,17.648,17.6002,17.6207,62250.0
2006-01-20 15:30:00,25.78,25.81,25.73,25.73,74550.0,17.6207,17.6412,17.5865,17.5865,74550.0
2006-01-23 09:30:00,25.79,25.87,25.67,25.69,48300.0,17.6275,17.6822,17.5455,17.5591,48300.0
2006-01-23 10:00:00,25.68,25.73,25.62,25.68,35400.0,17.5523,17.5865,17.5113,17.5523,35400.0
2006-01-23 10:30:00,25.67,25.67,25.57,25.64,42450.0,17.5455,17.5455,17.4771,17.525,42450.0
2006-01-23 11:00:00,25.65,25.68,25.63,25.63,49050.0,17.5318,17.5523,17.5181,17.5181,49050.0
2006-01-23 11:30:00,25.63,25.63,25.59,25.63,51900.0,17.5181,17.5181,17.4908,17.5181,51900.0
2006-01-23 12:00:00,25.63,25.63,25.55,25.61,48450.0,17.5181,17.5181,17.4635,17.5045,48450.0
2006-01-23 12:30:00,25.63,25.63,25.51,25.6,54450.0,17.5181,17.5181,17.4361,17.4976,54450.0
2006-01-23 13:00:00,25.59,25.62,25.56,25.61,37650.0,17.4908,17.5113,17.4703,17.5045,37650.0
2006-01-23 13:30:00,25.61,25.62,25.55,25.61,80700.0,17.5045,17.5113,17.4635,17.5045,80700.0
2006-01-23 14:00:00,25.63,25.64,25.51,25.53,84150.0,17.5181,17.525,17.4361,17.4498,84150.0
2006-01-23 14:30:00,25.51,25.59,25.49,25.58,86550.0,17.4361,17.4908,17.4224,17.484,86550.0
2006-01-23 15:00:00,25.59,25.7,25.59,25.67,257400.0,17.4908,17.566,17.4908,17.5455,257400.0
2006-01-23 15:30:00,25.67,25.7,25.63,25.69,246750.0,17.5455,17.566,17.5181,17.5591,246750.0
2006-01-24 09:30:00,26.17,26.43,26.17,26.4,673200.0,17.8872,18.0649,17.8872,18.0444,673200.0
2006-01-24 10:00:00,26.41,26.6,26.23,26.59,426600.0,18.0513,18.1811,17.9282,18.1743,426600.0
2006-01-24 10:30:00,26.59,26.63,26.53,26.59,401250.0,18.1743,18.2016,18.1333,18.1743,401250.0
2006-01-24 11:00:00,26.59,26.67,26.57,26.61,215850.0,18.1743,18.229,18.1606,18.188,215850.0
2006-01-24 11:30:00,26.61,26.61,26.44,26.46,225150.0,18.188,18.188,18.0718,18.0854,225150.0
2006-01-24 12:00:00,26.46,26.52,26.43,26.47,130950.0,18.0854,18.1265,18.0649,18.0923,130950.0
2006-01-24 12:30:00,26.47,26.56,26.38,26.56,118950.0,18.0923,18.1538,18.0308,18.1538,118950.0
2006-01-24 13:00:00,26.56,26.63,26.54,26.58,159300.0,18.1538,18.2016,18.1401,18.1675,159300.0
2006-01-24 13:30:00,26.59,26.6,26.47,26.48,150300.0,18.1743,18.1811,18.0923,18.0991,150300.0
2006-01-24 14:00:00,26.48,26.59,26.47,26.53,261750.0,18.0991,18.1743,18.0923,18.1333,261750.0
2006-01-24 14:30:00,26.53,26.55,26.47,26.55,202050.0,18.1333,18.147,18.0923,18.147,202050.0
2006-01-24 15:00:00,26.55,26.7,26.55,26.67,327900.0,18.147,18.2495,18.147,18.229,327900.0
2006-01-24 15:30:00,26.67,26.82,26.64,26.75,490050.0,18.229,18.3315,18.2085,18.2837,490050.0
2006-01-25 09:30:00,27.07,27.67,27.07,27.43,382200.0,18.5024,18.9125,18.5024,18.7484,382200.0
2006-01-25 10:00:00,27.43,27.45,27.01,27.15,238350.0,18.7484,18.7621,18.4614,18.5571,238350.0
2006-01-25 10:30:00,27.15,27.37,27.14,27.19,151650.0,18.5571,18.7074,18.5502,18.5844,151650.0
2006-01-25 11:00:00,27.21,27.27,26.97,27.1,150300.0,18.5981,18.6391,18.434,18.5229,150300.0
2006-01-25 11:30:00,27.1,27.11,26.95,27.09,66000.0,18.5229,18.5297,18.4204,18.5161,66000.0
2006-01-25 12:00:00,27.09,27.1,26.95,26.96,124350.0,18.5161,18.5229,18.4204,18.4272,124350.0
2006-01-25 12:30:00,26.96,26.99,26.9,26.97,116850.0,18.4272,18.4477,18.3862,18.434,116850.0
2006-01-25 13:00:00,26.97,27.04,26.93,27.01,161850.0,18.434,18.4819,18.4067,18.4614,161850.0
2006-01-25 13:30:00,27.01,27.17,26.99,27.15,105000.0,18.4614,18.5707,18.4477,18.5571,105000.0
2006-01-25 14:00:00,27.15,27.21,27.12,27.13,127800.0,18.5571,18.5981,18.5366,18.5434,127800.0
2006-01-25 14:30:00,27.13,27.13,27.01,27.03,170700.0,18.5434,18.5434,18.4614,18.475,170700.0
2006-01-25 15:00:00,27.03,27.05,26.99,27.03,135300.0,18.475,18.4887,18.4477,18.475,135300.0
2006-01-25 15:30:00,27.03,27.27,27.02,27.23,229650.0,18.475,18.6391,18.4682,18.6117,229650.0
2006-01-26 09:30:00,27.2,27.33,27.15,27.32,208650.0,18.5912,18.6801,18.5571,18.6733,208650.0
2006-01-26 10:00:00,27.33,27.36,27.3,27.33,193500.0,18.6801,18.7006,18.6596,18.6801,193500.0
2006-01-26 10:30:00,27.33,27.33,27.27,27.33,139950.0,18.6801,18.6801,18.6391,18.6801,139950.0
2006-01-26 11:00:00,27.33,27.33,27.18,27.18,109950.0,18.6801,18.6801,18.5776,18.5776,109950.0
2006-01-26 11:30:00,27.18,27.23,27.1,27.21,127350.0,18.5776,18.6117,18.5229,18.5981,127350.0
2006-01-26 12:00:00,27.19,27.3,27.18,27.28,98250.0,18.5844,18.6596,18.5776,18.6459,98250.0
2006-01-26 12:30:00,27.27,27.33,27.26,27.31,113850.0,18.6391,18.6801,18.6322,18.6664,113850.0
2006-01-26 13:00:00,27.31,27.31,27.11,27.14,144450.0,18.6664,18.6664,18.5297,18.5502,144450.0
2006-01-26 13:30:00,27.14,27.15,26.99,27.13,175050.0,18.5502,18.5571,18.4477,18.5434,175050.0
2006-01-26 14:00:00,27.13,27.17,26.95,27.12,166200.0,18.5434,18.5707,18.4204,18.5366,166200.0
2006-01-26 14:30:00,27.11,27.3,27.11,27.29,93300.0,18.5297,18.6596,18.5297,18.6528,93300.0
2006-01-26 15:00:00,27.29,27.39,27.28,27.37,174300.0,18.6528,18.7211,18.6459,18.7074,174300.0
2006-01-26 15:30:00,27.37,27.39,27.32,27.33,151800.0,18.7074,18.7211,18.6733,18.6801,151800.0
2006-01-27 09:30:00,27.23,27.24,26.99,27.23,82200.0,18.6117,18.6186,18.4477,18.6117,82200.0
2006-01-27 10:00:00,27.21,27.35,27.21,27.26,77100.0,18.5981,18.6938,18.5981,18.6322,77100.0
2006-01-27 10:30:00,27.27,27.37,27.22,27.29,42600.0,18.6391,18.7074,18.6049,18.6528,42600.0
2006-01-27 11:00:00,27.29,27.37,27.28,27.37,26700.0,18.6528,18.7074,18.6459,18.7074,26700.0
2006-01-27 11:30:00,27.36,27.41,27.31,27.36,30000.0,18.7006,18.7348,18.6664,18.7006,30000.0
2006-01-27 12:00:00,27.36,27.42,27.32,27.32,108600.0,18.7006,18.7416,18.6733,18.6733,108600.0
2006-01-27 12:30:00,27.32,27.32,27.19,27.19,28500.0,18.6733,18.6733,18.5844,18.5844,28500.0
2006-01-27 13:00:00,27.21,27.28,27.19,27.25,44100.0,18.5981,18.6459,18.5844,18.6254,44100.0
2006-01-27 13:30:00,27.25,27.29,27.24,27.24,44250.0,18.6254,18.6528,18.6186,18.6186,44250.0
2006-01-27 14:00:00,27.24,27.32,27.24,27.32,43950.0,18.6186,18.6733,18.6186,18.6733,43950.0
2006-01-27 14:30:00,27.32,27.35,27.31,27.35,53250.0,18.6733,18.6938,18.6664,18.6938,53250.0
2006-01-27 15:00:00,27.33,27.36,27.33,27.34,47850.0,18.6801,18.7006,18.6801,18.6869,47850.0
2006-01-27 15:30:00,27.34,27.37,27.25,27.28,95100.0,18.6869,18.7074,18.6254,18.6459,95100.0
2006-01-30 09:30:00,27.28,27.33,27.2,27.31,42600.0,18.6459,18.6801,18.5912,18.6664,42600.0
2006-01-30 10:00:00,27.31,27.46,27.3,27.43,41250.0,18.6664,18.7689,18.6596,18.7484,41250.0
2006-01-30 10:30:00,27.43,27.45,27.4,27.45,34200.0,18.7484,18.7621,18.7279,18.7621,34200.0
2006-01-30 11:00:00,27.44,27.47,27.37,27.37,49350.0,18.7553,18.7758,18.7074,18.7074,49350.0
2006-01-30 11:30:00,27.37,27.43,27.37,27.39,55500.0,18.7074,18.7484,18.7074,18.7211,55500.0
2006-01-30 12:00:00,27.39,27.45,27.39,27.44,25200.0,18.7211,18.7621,18.7211,18.7553,25200.0
2006-01-30 12:30:00,27.45,27.49,27.43,27.49,59700.0,18.7621,18.7895,18.7484,18.7895,59700.0
2006-01-30 13:00:00,27.48,27.54,27.47,27.53,77250.0,18.7826,18.8236,18.7758,18.8168,77250.0
2006-01-30 13:30:00,27.53,27.55,27.5,27.5,40050.0,18.8168,18.8305,18.7963,18.7963,40050.0
2006-01-30 14:00:00,27.5,27.51,27.44,27.47,113100.0,18.7963,18.8031,18.7553,18.7758,113100.0
2006-01-30 14:30:00,27.47,27.47,27.38,27.41,70200.0,18.7758,18.7758,18.7143,18.7348,70200.0
2006-01-30 15:00:00,27.41,27.5,27.4,27.49,101250.0,18.7348,18.7963,18.7279,18.7895,101250.0
2006-01-30 15:30:00,27.49,27.49,27.41,27.45,139950.0,18.7895,18.7895,18.7348,18.7621,139950.0
2006-01-31 09:30:00,27.3,27.33,27.15,27.29,54450.0,18.6596,18.6801,18.5571,18.6528,54450.0
2006-01-31 10:00:00,27.3,27.33,27.27,27.3,19650.0,18.6596,18.6801,18.6391,18.6596,19650.0
2006-01-31 10:30:00,27.3,27.41,27.29,27.37,39750.0,18.6596,18.7348,18.6528,18.7074,39750.0
2006-01-31 11:00:00,27.37,27.42,27.23,27.23,127350.0,18.7074,18.7416,18.6117,18.6117,127350.0
2006-01-31 11:30:00,27.23,27.33,27.22,27.23,82050.0,18.6117,18.6801,18.6049,18.6117,82050.0
2006-01-31 12:00:00,27.21,27.21,27.06,27.11,36150.0,18.5981,18.5981,18.4955,18.5297,36150.0
2006-01-31 12:30:00,27.11,27.21,27.1,27.21,49200.0,18.5297,18.5981,18.5229,18.5981,49200.0
2006-01-31 13:00:00,27.21,27.27,27.21,27.25,80400.0,18.5981,18.6391,18.5981,18.6254,80400.0
2006-01-31 13:30:00,27.25,27.25,27.16,27.16,113250.0,18.6254,18.6254,18.5639,18.5639,113250.0
2006-01-31 14:00:00,27.15,27.17,27.04,27.12,138150.0,18.5571,18.5707,18.4819,18.5366,138150.0
2006-01-31 14:30:00,27.12,27.2,27.09,27.14,163650.0,18.5366,18.5912,18.5161,18.5502,163650.0
2006-01-31 15:00:00,27.13,27.2,27.08,27.2,157650.0,18.5434,18.5912,18.5092,18.5912,157650.0
2006-01-31 15:30:00,27.2,27.22,27.09,27.13,176700.0,18.5912,18.6049,18.5161,18.5434,176700.0
2006-02-01 09:30:00,27.13,27.2,27.08,27.18,75900.0,18.5434,18.5912,18.5092,18.5776,75900.0
2006-02-01 10:00:00,27.17,27.19,27.14,27.19,102900.0,18.5707,18.5844,18.5502,18.5844,102900.0
2006-02-01 10:30:00,27.19,27.33,27.19,27.32,87900.0,18.5844,18.6801,18.5844,18.6733,87900.0
2006-02-01 11:00:00,27.33,27.45,27.3,27.45,110850.0,18.6801,18.7621,18.6596,18.7621,110850.0
2006-02-01 11:30:00,27.45,27.45,27.29,27.29,104700.0,18.7621,18.7621,18.6528,18.6528,104700.0
2006-02-01 12:00:00,27.29,27.39,27.2,27.27,110550.0,18.6528,18.7211,18.5912,18.6391,110550.0
2006-02-01 12:30:00,27.29,27.35,27.28,27.33,69150.0,18.6528,18.6938,18.6459,18.6801,69150.0
2006-02-01 13:00:00,27.33,27.35,27.24,27.26,83700.0,18.6801,18.6938,18.6186,18.6322,83700.0
2006-02-01 13:30:00,27.26,27.27,27.12,27.14,193350.0,18.6322,18.6391,18.5366,18.5502,193350.0
2006-02-01 14:00:00,27.14,27.26,27.13,27.26,97050.0,18.5502,18.6322,18.5434,18.6322,97050.0
2006-02-01 14:30:00,27.26,27.31,27.21,27.29,116700.0,18.6322,18.6664,18.5981,18.6528,116700.0
2006-02-01 15:00:00,27.29,27.43,27.29,27.43,103200.0,18.6528,18.7484,18.6528,18.7484,103200.0
2006-02-01 15:30:00,27.43,27.47,27.39,27.41,206100.0,18.7484,18.7758,18.7211,18.7348,206100.0
2006-02-02 09:30:00,27.41,27.43,27.2,27.39,84600.0,18.7348,18.7484,18.5912,18.7211,84600.0
2006-02-02 10:00:00,27.39,27.45,27.36,27.43,116100.0,18.7211,18.7621,18.7006,18.7484,116100.0
2006-02-02 10:30:00,27.43,27.48,27.4,27.4,64050.0,18.7484,18.7826,18.7279,18.7279,64050.0
2006-02-02 11:00:00,27.4,27.41,27.03,27.03,71550.0,18.7279,18.7348,18.475,18.475,71550.0
2006-02-02 11:30:00,27.03,27.11,26.98,27.06,77100.0,18.475,18.5297,18.4409,18.4955,77100.0
2006-02-02 12:00:00,27.07,27.14,27.07,27.09,121650.0,18.5024,18.5502,18.5024,18.5161,121650.0
2006-02-02 12:30:00,27.1,27.13,27.07,27.13,76500.0,18.5229,18.5434,18.5024,18.5434,76500.0
2006-02-02 13:00:00,27.13,27.15,27.09,27.13,68100.0,18.5434,18.5571,18.5161,18.5434,68100.0
2006-02-02 13:30:00,27.13,27.14,27.07,27.13,46800.0,18.5434,18.5502,18.5024,18.5434,46800.0
2006-02-02 14:00:00,27.13,27.2,27.11,27.11,37650.0,18.5434,18.5912,18.5297,18.5297,37650.0
2006-02-02 14:30:00,27.1,27.2,27.09,27.17,52200.0,18.5229,18.5912,18.5161,18.5707,52200.0
2006-02-02 15:00:00,27.17,27.21,27.09,27.1,65700.0,18.5707,18.5981,18.5161,18.5229,65700.0
2006-02-02 15:30:00,27.11,27.19,27.1,27.13,138000.0,18.5297,18.5844,18.5229,18.5434,138000.0
2006-02-03 09:30:00,27.13,27.27,27.0,27.2,95850.0,18.5434,18.6391,18.4545,18.5912,95850.0
2006-02-03 10:00:00,27.19,27.35,27.19,27.27,67350.0,18.5844,18.6938,18.5844,18.6391,67350.0
2006-02-03 10:30:00,27.27,27.4,27.27,27.39,73200.0,18.6391,18.7279,18.6391,18.7211,73200.0
2006-02-03 11:00:00,27.4,27.43,27.34,27.35,103800.0,18.7279,18.7484,18.6869,18.6938,103800.0
2006-02-03 11:30:00,27.35,27.39,27.28,27.29,80700.0,18.6938,18.7211,18.6459,18.6528,80700.0
2006-02-03 12:00:00,27.28,27.31,27.24,27.29,94200.0,18.6459,18.6664,18.6186,18.6528,94200.0
2006-02-03 12:30:00,27.29,27.29,27.21,27.23,41700.0,18.6528,18.6528,18.5981,18.6117,41700.0
2006-02-03 13:00:00,27.23,27.27,27.21,27.27,73950.0,18.6117,18.6391,18.5981,18.6391,73950.0
2006-02-03 13:30:00,27.27,27.31,27.27,27.31,30150.0,18.6391,18.6664,18.6391,18.6664,30150.0
2006-02-03 14:00:00,27.31,27.33,27.23,27.28,57150.0,18.6664,18.6801,18.6117,18.6459,57150.0
2006-02-03 14:30:00,27.27,27.33,27.27,27.33,127950.0,18.6391,18.6801,18.6391,18.6801,127950.0
2006-02-03 15:00:00,27.33,27.33,27.28,27.29,51000.0,18.6801,18.6801,18.6459,18.6528,51000.0
2006-02-03 15:30:00,27.29,27.43,27.27,27.35,261600.0,18.6528,18.7484,18.6391,18.6938,261600.0
2006-02-06 09:30:00,27.3,27.39,27.2,27.24,67500.0,18.6596,18.7211,18.5912,18.6186,67500.0
2006-02-06 10:00:00,27.23,27.37,27.22,27.34,113250.0,18.6117,18.7074,18.6049,18.6869,113250.0
2006-02-06 10:30:00,27.33,27.39,27.33,27.39,51300.0,18.6801,18.7211,18.6801,18.7211,51300.0
2006-02-06 11:00:00,27.39,27.47,27.37,27.44,54600.0,18.7211,18.7758,18.7074,18.7553,54600.0
2006-02-06 11:30:00,27.44,27.47,27.42,27.44,49950.0,18.7553,18.7758,18.7416,18.7553,49950.0
2006-02-06 12:00:00,27.45,27.5,27.4,27.43,69450.0,18.7621,18.7963,18.7279,18.7484,69450.0
2006-02-06 12:30:00,27.42,27.45,27.37,27.39,49800.0,18.7416,18.7621,18.7074,18.7211,49800.0
2006-02-06 13:00:00,27.39,27.53,27.39,27.52,49500.0,18.7211,18.8168,18.7211,18.81,49500.0
2006-02-06 13:30:00,27.53,27.55,27.44,27.52,82500.0,18.8168,18.8305,18.7553,18.81,82500.0
2006-02-06 14:00:00,27.51,27.52,27.39,27.44,92250.0,18.8031,18.81,18.7211,18.7553,92250.0
2006-02-06 14:30:00,27.43,27.53,27.42,27.53,54300.0,18.7484,18.8168,18.7416,18.8168,54300.0
2006-02-06 15:00:00,27.53,27.71,27.53,27.67,118950.0,18.8168,18.9398,18.8168,18.9125,118950.0
2006-02-06 15:30:00,27.67,27.73,27.66,27.69,93600.0,18.9125,18.9535,18.9056,18.9262,93600.0
2006-02-07 09:30:00,27.4,27.49,27.34,27.41,205650.0,18.7279,18.7895,18.6869,18.7348,205650.0
2006-02-07 10:00:00,27.41,27.46,27.35,27.4,60150.0,18.7348,18.7689,18.6938,18.7279,60150.0
2006-02-07 10:30:00,27.39,27.41,27.34,27.34,204000.0,18.7211,18.7348,18.6869,18.6869,204000.0
2006-02-07 11:00:00,27.34,27.38,27.33,27.35,83250.0,18.6869,18.7143,18.6801,18.6938,83250.0
2006-02-07 11:30:00,27.35,27.38,27.31,27.34,93450.0,18.6938,18.7143,18.6664,18.6869,93450.0
2006-02-07 12:00:00,27.34,27.36,27.3,27.32,62100.0,18.6869,18.7006,18.6596,18.6733,62100.0
2006-02-07 12:30:00,27.32,27.36,27.31,27.33,49200.0,18.6733,18.7006,18.6664,18.6801,49200.0
2006-02-07 13:00:00,27.33,27.37,27.29,27.34,123300.0,18.6801,18.7074,18.6528,18.6869,123300.0
2006-02-07 13:30:00,27.33,27.34,27.27,27.32,54000.0,18.6801,18.6869,18.6391,18.6733,54000.0
2006-02-07 14:00:00,27.32,27.34,27.3,27.33,52200.0,18.6733,18.6869,18.6596,18.6801,52200.0
2006-02-07 14:30:00,27.34,27.35,27.3,27.32,66750.0,18.6869,18.6938,18.6596,18.6733,66750.0
2006-02-07 15:00:00,27.33,27.35,27.31,27.33,82350.0,18.6801,18.6938,18.6664,18.6801,82350.0
2006-02-07 15:30:00,27.32,27.39,27.32,27.32,141600.0,18.6733,18.7211,18.6733,18.6733,141600.0
2006-02-08 09:30:00,27.34,27.44,27.27,27.34,161250.0,18.6869,18.7553,18.6391,18.6869,161250.0
2006-02-08 10:00:00,27.32,27.42,27.2,27.41,31050.0,18.6733,18.7416,18.5912,18.7348,31050.0
2006-02-08 10:30:00,27.41,27.41,27.31,27.33,16350.0,18.7348,18.7348,18.6664,18.6801,16350.0
2006-02-08 11:00:00,27.32,27.36,27.24,27.35,24300.0,18.6733,18.7006,18.6186,18.6938,24300.0
2006-02-08 11:30:00,27.35,27.35,27.3,27.31,55650.0,18.6938,18.6938,18.6596,18.6664,55650.0
2006-02-08 12:00:00,27.31,27.37,27.31,27.35,135750.0,18.6664,18.7074,18.6664,18.6938,135750.0
2006-02-08 12:30:00,27.35,27.37,27.35,27.35,33750.0,18.6938,18.7074,18.6938,18.6938,33750.0
2006-02-08 13:00:00,27.35,27.37,27.33,27.34,77400.0,18.6938,18.7074,18.6801,18.6869,77400.0
2006-02-08 13:30:00,27.34,27.36,27.33,27.35,109050.0,18.6869,18.7006,18.6801,18.6938,109050.0
2006-02-08 14:00:00,27.34,27.37,27.33,27.37,135000.0,18.6869,18.7074,18.6801,18.7074,135000.0
2006-02-08 14:30:00,27.37,27.39,27.31,27.31,28200.0,18.7074,18.7211,18.6664,18.6664,28200.0
2006-02-08 15:00:00,27.31,27.39,27.3,27.32,53850.0,18.6664,18.7211,18.6596,18.6733,53850.0
2006-02-08 15:30:00,27.33,27.43,27.32,27.35,139950.0,18.6801,18.7484,18.6733,18.6938,139950.0
2006-02-09 09:30:00,27.53,27.83,27.47,27.8,430350.0,18.8168,19.0218,18.7758,19.0013,430350.0
2006-02-09 10:00:00,27.8,27.85,27.63,27.72,237600.0,19.0013,19.0355,18.8851,18.9467,237600.0
2006-02-09 10:30:00,27.72,27.81,27.7,27.78,199650.0,18.9467,19.0082,18.933,18.9877,199650.0
2006-02-09 11:00:00,27.78,27.78,27.63,27.75,255600.0,18.9877,18.9877,18.8851,18.9672,255600.0
2006-02-09 11:30:00,27.75,27.75,27.71,27.73,246900.0,18.9672,18.9672,18.9398,18.9535,246900.0
2006-02-09 12:00:00,27.73,27.85,27.73,27.8,124800.0,18.9535,19.0355,18.9535,19.0013,124800.0
2006-02-09 12:30:00,27.8,27.83,27.7,27.77,197850.0,19.0013,19.0218,18.933,18.9808,197850.0
2006-02-09 13:00:00,27.77,27.81,27.73,27.75,207450.0,18.9808,19.0082,18.9535,18.9672,207450.0
2006-02-09 13:30:00,27.75,27.81,27.73,27.81,168750.0,18.9672,19.0082,18.9535,19.0082,168750.0
2006-02-09 14:00:00,27.81,27.85,27.77,27.83,250950.0,19.0082,19.0355,18.9808,19.0218,250950.0
2006-02-09 14:30:00,27.83,27.9,27.83,27.87,161700.0,19.0218,19.0697,19.0218,19.0492,161700.0
2006-02-09 15:00:00,27.87,27.89,27.82,27.86,300750.0,19.0492,19.0629,19.015,19.0423,300750.0
2006-02-09 15:30:00,27.85,27.87,27.79,27.81,266250.0,19.0355,19.0492,18.9945,19.0082,266250.0
2006-02-10 09:30:00,27.88,27.95,27.77,27.91,158550.0,19.056,19.1039,18.9808,19.0765,158550.0
2006-02-10 10:00:00,27.91,27.97,27.87,27.89,165900.0,19.0765,19.1175,19.0492,19.0629,165900.0
2006-02-10 10:30:00,27.91,27.93,27.84,27.9,147300.0,19.0765,19.0902,19.0287,19.0697,147300.0
2006-02-10 11:00:00,27.9,27.96,27.83,27.83,159000.0,19.0697,19.1107,19.0218,19.0218,159000.0
2006-02-10 11:30:00,27.83,27.94,27.83,27.94,170400.0,19.0218,19.097,19.0218,19.097,170400.0
2006-02-10 12:00:00,27.94,27.94,27.79,27.79,94950.0,19.097,19.097,18.9945,18.9945,94950.0
2006-02-10 12:30:00,27.79,27.93,27.76,27.93,84150.0,18.9945,19.0902,18.974,19.0902,84150.0
2006-02-10 13:00:00,27.93,27.99,27.9,27.93,64500.0,19.0902,19.1312,19.0697,19.0902,64500.0
2006-02-10 13:30:00,27.93,27.97,27.88,27.9,182700.0,19.0902,19.1175,19.056,19.0697,182700.0
2006-02-10 14:00:00,27.91,27.95,27.85,27.9,159900.0,19.0765,19.1039,19.0355,19.0697,159900.0
2006-02-10 14:30:00,27.91,28.07,27.91,28.03,174900.0,19.0765,19.1859,19.0765,19.1585,174900.0
2006-02-10 15:00:00,28.03,28.06,27.95,27.98,205200.0,19.1585,19.179,19.1039,19.1244,205200.0
2006-02-10 15:30:00,27.98,28.02,27.97,27.99,222600.0,19.1244,19.1517,19.1175,19.1312,222600.0
2006-02-13 09:30:00,28.0,28.03,27.81,27.86,96450.0,19.138,19.1585,19.0082,19.0423,96450.0
2006-02-13 10:00:00,27.87,27.87,27.77,27.79,68700.0,19.0492,19.0492,18.9808,18.9945,68700.0
2006-02-13 10:30:00,27.79,27.88,27.73,27.83,46800.0,18.9945,19.056,18.9535,19.0218,46800.0
2006-02-13 11:00:00,27.84,27.87,27.74,27.76,63150.0,19.0287,19.0492,18.9603,18.974,63150.0
2006-02-13 11:30:00,27.76,27.81,27.69,27.7,62550.0,18.974,19.0082,18.9262,18.933,62550.0
2006-02-13 12:00:00,27.7,27.72,27.65,27.67,61950.0,18.933,18.9467,18.8988,18.9125,61950.0
2006-02-13 12:30:00,27.68,27.69,27.61,27.68,91350.0,18.9193,18.9262,18.8715,18.9193,91350.0
2006-02-13 13:00:00,27.68,27.69,27.67,27.69,40200.0,18.9193,18.9262,18.9125,18.9262,40200.0
2006-02-13 13:30:00,27.69,27.87,27.68,27.87,104100.0,18.9262,19.0492,18.9193,19.0492,104100.0
2006-02-13 14:00:00,27.87,28.09,27.86,28.04,103350.0,19.0492,19.1996,19.0423,19.1654,103350.0
2006-02-13 14:30:00,28.04,28.09,27.91,27.95,108900.0,19.1654,19.1996,19.0765,19.1039,108900.0
2006-02-13 15:00:00,27.95,28.03,27.95,28.03,57600.0,19.1039,19.1585,19.1039,19.1585,57600.0
2006-02-13 15:30:00,28.03,28.1,27.91,27.99,139800.0,19.1585,19.2064,19.0765,19.1312,139800.0
2006-02-14 09:30:00,27.97,27.99,27.78,27.97,72300.0,19.1175,19.1312,18.9877,19.1175,72300.0
2006-02-14 10:00:00,27.99,28.05,27.97,28.04,96900.0,19.1312,19.1722,19.1175,19.1654,96900.0
2006-02-14 10:30:00,28.06,28.11,27.99,28.01,60150.0,19.179,19.2132,19.1312,19.1449,60150.0
2006-02-14 11:00:00,28.02,28.07,27.95,28.02,100200.0,19.1517,19.1859,19.1039,19.1517,100200.0
2006-02-14 11:30:00,28.04,28.1,28.0,28.09,53850.0,19.1654,19.2064,19.138,19.1996,53850.0
2006-02-14 12:00:00,28.09,28.17,28.09,28.15,57600.0,19.1996,19.2542,19.1996,19.2406,57600.0
2006-02-14 12:30:00,28.15,28.17,28.13,28.13,37050.0,19.2406,19.2542,19.2269,19.2269,37050.0
2006-02-14 13:00:00,28.13,28.17,28.13,28.17,85350.0,19.2269,19.2542,19.2269,19.2542,85350.0
2006-02-14 13:30:00,28.16,28.24,28.16,28.23,86550.0,19.2474,19.3021,19.2474,19.2952,86550.0
2006-02-14 14:00:00,28.24,28.33,28.23,28.32,96600.0,19.3021,19.3636,19.2952,19.3568,96600.0
2006-02-14 14:30:00,28.32,28.37,28.3,28.37,97800.0,19.3568,19.3909,19.3431,19.3909,97800.0
2006-02-14 15:00:00,28.37,28.39,28.35,28.35,74700.0,19.3909,19.4046,19.3773,19.3773,74700.0
2006-02-14 15:30:00,28.35,28.39,28.31,28.36,112350.0,19.3773,19.4046,19.3499,19.3841,112350.0
2006-02-15 09:30:00,27.8,27.83,27.6,27.74,312900.0,19.0013,19.0218,18.8646,18.9603,312900.0
2006-02-15 10:00:00,27.75,27.92,27.73,27.74,326850.0,18.9672,19.0834,18.9535,18.9603,326850.0
2006-02-15 10:30:00,27.74,27.82,27.71,27.71,90000.0,18.9603,19.015,18.9398,18.9398,90000.0
2006-02-15 11:00:00,27.72,27.79,27.7,27.73,116550.0,18.9467,18.9945,18.933,18.9535,116550.0
2006-02-15 11:30:00,27.73,27.75,27.71,27.71,35250.0,18.9535,18.9672,18.9398,18.9398,35250.0
2006-02-15 12:00:00,27.72,27.75,27.7,27.73,78600.0,18.9467,18.9672,18.933,18.9535,78600.0
2006-02-15 12:30:00,27.74,27.74,27.69,27.71,54750.0,18.9603,18.9603,18.9262,18.9398,54750.0
2006-02-15 13:00:00,27.69,27.7,27.63,27.64,61800.0,18.9262,18.933,18.8851,18.892,61800.0
2006-02-15 13:30:00,27.65,27.7,27.64,27.7,72900.0,18.8988,18.933,18.892,18.933,72900.0
2006-02-15 14:00:00,27.69,27.7,27.66,27.69,100950.0,18.9262,18.933,18.9056,18.9262,100950.0
2006-02-15 14:30:00,27.7,27.7,27.62,27.67,212850.0,18.933,18.933,18.8783,18.9125,212850.0
2006-02-15 15:00:00,27.67,27.69,27.61,27.66,167400.0,18.9125,18.9262,18.8715,18.9056,167400.0
2006-02-15 15:30:00,27.67,27.7,27.61,27.67,283200.0,18.9125,18.933,18.8715,18.9125,283200.0
2006-02-16 09:30:00,27.66,27.69,27.53,27.66,98700.0,18.9056,18.9262,18.8168,18.9056,98700.0
2006-02-16 10:00:00,27.65,27.72,27.62,27.69,255000.0,18.8988,18.9467,18.8783,18.9262,255000.0
2006-02-16 10:30:00,27.7,27.71,27.67,27.69,102600.0,18.933,18.9398,18.9125,18.9262,102600.0
2006-02-16 11:00:00,27.69,27.8,27.69,27.8,77550.0,18.9262,19.0013,18.9262,19.0013,77550.0
2006-02-16 11:30:00,27.81,27.89,27.77,27.82,150900.0,19.0082,19.0629,18.9808,19.015,150900.0
2006-02-16 12:00:00,27.81,27.83,27.79,27.8,160350.0,19.0082,19.0218,18.9945,19.0013,160350.0
2006-02-16 12:30:00,27.8,27.91,27.8,27.91,75150.0,19.0013,19.0765,19.0013,19.0765,75150.0
2006-02-16 13:00:00,27.91,27.93,27.8,27.9,174300.0,19.0765,19.0902,19.0013,19.0697,174300.0
2006-02-16 13:30:00,27.91,27.93,27.83,27.87,51300.0,19.0765,19.0902,19.0218,19.0492,51300.0
2006-02-16 14:00:00,27.86,27.87,27.83,27.83,155250.0,19.0423,19.0492,19.0218,19.0218,155250.0
2006-02-16 14:30:00,27.83,27.89,27.8,27.89,163500.0,19.0218,19.0629,19.0013,19.0629,163500.0
2006-02-16 15:00:00,27.89,27.91,27.86,27.87,261900.0,19.0629,19.0765,19.0423,19.0492,261900.0
2006-02-16 15:30:00,27.87,27.93,27.83,27.85,319200.0,19.0492,19.0902,19.0218,19.0355,319200.0
2006-02-17 09:30:00,27.88,27.95,27.77,27.88,102600.0,19.056,19.1039,18.9808,19.056,102600.0
2006-02-17 10:00:00,27.89,27.89,27.77,27.8,145500.0,19.0629,19.0629,18.9808,19.0013,145500.0
2006-02-17 10:30:00,27.79,27.95,27.79,27.95,54750.0,18.9945,19.1039,18.9945,19.1039,54750.0
2006-02-17 11:00:00,27.94,27.96,27.87,27.91,79050.0,19.097,19.1107,19.0492,19.0765,79050.0
2006-02-17 11:30:00,27.91,27.96,27.89,27.96,43350.0,19.0765,19.1107,19.0629,19.1107,43350.0
2006-02-17 12:00:00,27.96,27.99,27.93,27.99,44100.0,19.1107,19.1312,19.0902,19.1312,44100.0
2006-02-17 12:30:00,27.99,28.0,27.99,27.99,51750.0,19.1312,19.138,19.1312,19.1312,51750.0
2006-02-17 13:00:00,27.99,28.0,27.95,27.96,33450.0,19.1312,19.138,19.1039,19.1107,33450.0
2006-02-17 13:30:00,27.97,27.99,27.94,27.96,46500.0,19.1175,19.1312,19.097,19.1107,46500.0
2006-02-17 14:00:00,27.96,27.97,27.93,27.95,64950.0,19.1107,19.1175,19.0902,19.1039,64950.0
2006-02-17 14:30:00,27.95,27.99,27.93,27.99,39450.0,19.1039,19.1312,19.0902,19.1312,39450.0
2006-02-17 15:00:00,27.99,27.99,27.93,27.93,55800.0,19.1312,19.1312,19.0902,19.0902,55800.0
2006-02-17 15:30:00,27.93,27.99,27.9,27.97,91050.0,19.0902,19.1312,19.0697,19.1175,91050.0
2006-02-21 09:30:00,27.9,27.99,27.87,27.94,50100.0,19.0697,19.1312,19.0492,19.097,50100.0
2006-02-21 10:00:00,27.96,27.99,27.87,27.87,45150.0,19.1107,19.1312,19.0492,19.0492,45150.0
2006-02-21 10:30:00,27.88,27.99,27.86,27.86,49950.0,19.056,19.1312,19.0423,19.0423,49950.0
2006-02-21 11:00:00,27.86,27.92,27.86,27.91,22500.0,19.0423,19.0834,19.0423,19.0765,22500.0
2006-02-21 11:30:00,27.91,27.93,27.71,27.71,31350.0,19.0765,19.0902,18.9398,18.9398,31350.0
2006-02-21 12:00:00,27.69,27.81,27.69,27.76,37950.0,18.9262,19.0082,18.9262,18.974,37950.0
2006-02-21 12:30:00,27.75,27.87,27.73,27.83,39450.0,18.9672,19.0492,18.9535,19.0218,39450.0
2006-02-21 13:00:00,27.82,27.85,27.81,27.82,49950.0,19.015,19.0355,19.0082,19.015,49950.0
2006-02-21 13:30:00,27.82,27.87,27.82,27.83,74850.0,19.015,19.0492,19.015,19.0218,74850.0
2006-02-21 14:00:00,27.83,27.93,27.82,27.89,82500.0,19.0218,19.0902,19.015,19.0629,82500.0
2006-02-21 14:30:00,27.89,27.99,27.89,27.97,75600.0,19.0629,19.1312,19.0629,19.1175,75600.0
2006-02-21 15:00:00,27.97,28.07,27.97,28.03,96150.0,19.1175,19.1859,19.1175,19.1585,96150.0
2006-02-21 15:30:00,28.03,28.05,27.95,28.0,151050.0,19.1585,19.1722,19.1039,19.138,151050.0
2006-02-22 09:30:00,28.04,28.05,27.79,27.83,267150.0,19.1654,19.1722,18.9945,19.0218,267150.0
2006-02-22 10:00:00,27.79,27.89,27.74,27.85,120900.0,18.9945,19.0629,18.9603,19.0355,120900.0
2006-02-22 10:30:00,27.85,27.97,27.85,27.9,105000.0,19.0355,19.1175,19.0355,19.0697,105000.0
2006-02-22 11:00:00,27.91,27.91,27.77,27.87,81750.0,19.0765,19.0765,18.9808,19.0492,81750.0
2006-02-22 11:30:00,27.88,27.91,27.85,27.85,52950.0,19.056,19.0765,19.0355,19.0355,52950.0
2006-02-22 12:00:00,27.85,27.88,27.8,27.87,67200.0,19.0355,19.056,19.0013,19.0492,67200.0
2006-02-22 12:30:00,27.87,27.89,27.85,27.89,58800.0,19.0492,19.0629,19.0355,19.0629,58800.0
2006-02-22 13:00:00,27.89,27.93,27.87,27.93,87900.0,19.0629,19.0902,19.0492,19.0902,87900.0
2006-02-22 13:30:00,27.93,27.93,27.84,27.87,111750.0,19.0902,19.0902,19.0287,19.0492,111750.0
2006-02-22 14:00:00,27.87,27.89,27.85,27.89,114750.0,19.0492,19.0629,19.0355,19.0629,114750.0
2006-02-22 14:30:00,27.89,27.92,27.88,27.9,109500.0,19.0629,19.0834,19.056,19.0697,109500.0
2006-02-22 15:00:00,27.9,27.91,27.87,27.88,104250.0,19.0697,19.0765,19.0492,19.056,104250.0
2006-02-22 15:30:00,27.88,27.88,27.84,27.86,182100.0,19.056,19.056,19.0287,19.0423,182100.0
2006-02-23 09:30:00,27.87,27.97,27.76,27.97,81600.0,19.0492,19.1175,18.974,19.1175,81600.0
2006-02-23 10:00:00,27.96,28.1,27.93,28.1,62550.0,19.1107,19.2064,19.0902,19.2064,62550.0
2006-02-23 10:30:00,28.09,28.21,28.04,28.2,109800.0,19.1996,19.2816,19.1654,19.2747,109800.0
2006-02-23 11:00:00,28.21,28.27,28.19,28.27,111300.0,19.2816,19.3226,19.2679,19.3226,111300.0
2006-02-23 11:30:00,28.27,28.37,28.27,28.33,53550.0,19.3226,19.3909,19.3226,19.3636,53550.0
2006-02-23 12:00:00,28.33,28.33,28.24,28.27,35850.0,19.3636,19.3636,19.3021,19.3226,35850.0
2006-02-23 12:30:00,28.28,28.31,28.25,28.25,44850.0,19.3294,19.3499,19.3089,19.3089,44850.0
2006-02-23 13:00:00,28.25,28.26,28.19,28.25,41100.0,19.3089,19.3157,19.2679,19.3089,41100.0
2006-02-23 13:30:00,28.24,28.28,28.23,28.27,37050.0,19.3021,19.3294,19.2952,19.3226,37050.0
2006-02-23 14:00:00,28.28,28.32,28.25,28.29,48450.0,19.3294,19.3568,19.3089,19.3363,48450.0
2006-02-23 14:30:00,28.31,28.36,28.28,28.31,56250.0,19.3499,19.3841,19.3294,19.3499,56250.0
2006-02-23 15:00:00,28.31,28.33,28.28,28.3,63900.0,19.3499,19.3636,19.3294,19.3431,63900.0
2006-02-23 15:30:00,28.3,28.31,28.15,28.19,132150.0,19.3431,19.3499,19.2406,19.2679,132150.0
2006-02-24 09:30:00,28.23,28.23,28.07,28.15,32100.0,19.2952,19.2952,19.1859,19.2406,32100.0
2006-02-24 10:00:00,28.13,28.2,28.06,28.12,39750.0,19.2269,19.2747,19.179,19.2201,39750.0
2006-02-24 10:30:00,28.11,28.11,28.01,28.03,19800.0,19.2132,19.2132,19.1449,19.1585,19800.0
2006-02-24 11:00:00,28.03,28.09,28.03,28.06,31650.0,19.1585,19.1996,19.1585,19.179,31650.0
2006-02-24 11:30:00,28.07,28.08,27.95,27.97,30450.0,19.1859,19.1927,19.1039,19.1175,30450.0
2006-02-24 12:00:00,27.97,28.0,27.93,27.93,46050.0,19.1175,19.138,19.0902,19.0902,46050.0
2006-02-24 12:30:00,27.93,28.03,27.93,27.99,26250.0,19.0902,19.1585,19.0902,19.1312,26250.0
2006-02-24 13:00:00,27.99,28.07,27.99,28.05,36900.0,19.1312,19.1859,19.1312,19.1722,36900.0
2006-02-24 13:30:00,28.05,28.09,28.01,28.07,24600.0,19.1722,19.1996,19.1449,19.1859,24600.0
2006-02-24 14:00:00,28.06,28.07,28.02,28.02,35250.0,19.179,19.1859,19.1517,19.1517,35250.0
2006-02-24 14:30:00,28.03,28.09,28.02,28.05,39600.0,19.1585,19.1996,19.1517,19.1722,39600.0
2006-02-24 15:00:00,28.07,28.2,28.04,28.2,36300.0,19.1859,19.2747,19.1654,19.2747,36300.0
2006-02-24 15:30:00,28.19,28.24,28.17,28.2,59250.0,19.2679,19.3021,19.2542,19.2747,59250.0
2006-02-27 09:30:00,28.17,28.33,28.17,28.25,34050.0,19.2542,19.3636,19.2542,19.3089,34050.0
2006-02-27 10:00:00,28.26,28.26,28.07,28.13,52950.0,19.3157,19.3157,19.1859,19.2269,52950.0
2006-02-27 10:30:00,28.13,28.17,27.97,27.99,126450.0,19.2269,19.2542,19.1175,19.1312,126450.0
2006-02-27 11:00:00,27.99,28.13,27.99,28.11,93150.0,19.1312,19.2269,19.1312,19.2132,93150.0
2006-02-27 11:30:00,28.1,28.15,28.08,28.13,46500.0,19.2064,19.2406,19.1927,19.2269,46500.0
2006-02-27 12:00:00,28.13,28.15,28.09,28.09,40500.0,19.2269,19.2406,19.1996,19.1996,40500.0
2006-02-27 12:30:00,28.09,28.1,28.06,28.1,59700.0,19.1996,19.2064,19.179,19.2064,59700.0
2006-02-27 13:00:00,28.1,28.1,28.0,28.07,58800.0,19.2064,19.2064,19.138,19.1859,58800.0
2006-02-27 13:30:00,28.06,28.15,28.05,28.14,46200.0,19.179,19.2406,19.1722,19.2337,46200.0
2006-02-27 14:00:00,28.14,28.15,28.09,28.13,63600.0,19.2337,19.2406,19.1996,19.2269,63600.0
2006-02-27 14:30:00,28.13,28.16,28.12,28.15,84000.0,19.2269,19.2474,19.2201,19.2406,84000.0
2006-02-27 15:00:00,28.15,28.16,28.15,28.15,114000.0,19.2406,19.2474,19.2406,19.2406,114000.0
2006-02-27 15:30:00,28.15,28.17,28.15,28.16,119550.0,19.2406,19.2542,19.2406,19.2474,119550.0
2006-02-28 09:30:00,28.1,28.11,27.77,27.95,130050.0,19.2064,19.2132,18.9808,19.1039,130050.0
2006-02-28 10:00:00,27.95,27.95,27.67,27.82,141450.0,19.1039,19.1039,18.9125,19.015,141450.0
2006-02-28 10:30:00,27.79,27.87,27.74,27.77,80400.0,18.9945,19.0492,18.9603,18.9808,80400.0
2006-02-28 11:00:00,27.73,27.75,27.65,27.66,37050.0,18.9535,18.9672,18.8988,18.9056,37050.0
2006-02-28 11:30:00,27.65,27.65,27.58,27.6,65700.0,18.8988,18.8988,18.851,18.8646,65700.0
2006-02-28 12:00:00,27.59,27.71,27.59,27.67,54300.0,18.8578,18.9398,18.8578,18.9125,54300.0
2006-02-28 12:30:00,27.67,27.73,27.65,27.71,113250.0,18.9125,18.9535,18.8988,18.9398,113250.0
2006-02-28 13:00:00,27.71,27.77,27.71,27.77,77550.0,18.9398,18.9808,18.9398,18.9808,77550.0
2006-02-28 13:30:00,27.77,27.81,27.74,27.75,56400.0,18.9808,19.0082,18.9603,18.9672,56400.0
2006-02-28 14:00:00,27.75,27.81,27.75,27.79,190200.0,18.9672,19.0082,18.9672,18.9945,190200.0
2006-02-28 14:30:00,27.79,27.81,27.74,27.77,65550.0,18.9945,19.0082,18.9603,18.9808,65550.0
2006-02-28 15:00:00,27.77,27.8,27.75,27.79,94350.0,18.9808,19.0013,18.9672,18.9945,94350.0
2006-02-28 15:30:00,27.79,27.81,27.75,27.75,151500.0,18.9945,19.0082,18.9672,18.9672,151500.0
2006-03-01 09:30:00,27.9,27.92,27.82,27.91,140100.0,19.0697,19.0834,19.015,19.0765,140100.0
2006-03-01 10:00:00,27.91,27.97,27.87,27.87,160350.0,19.0765,19.1175,19.0492,19.0492,160350.0
2006-03-01 10:30:00,27.89,28.03,27.88,27.95,183150.0,19.0629,19.1585,19.056,19.1039,183150.0
2006-03-01 11:00:00,27.95,28.0,27.93,27.99,115950.0,19.1039,19.138,19.0902,19.1312,115950.0
2006-03-01 11:30:00,27.99,28.01,27.97,28.01,103050.0,19.1312,19.1449,19.1175,19.1449,103050.0
2006-03-01 12:00:00,28.01,28.05,28.01,28.02,79500.0,19.1449,19.1722,19.1449,19.1517,79500.0
2006-03-01 12:30:00,28.02,28.02,28.0,28.01,36450.0,19.1517,19.1517,19.138,19.1449,36450.0
2006-03-01 13:00:00,28.01,28.07,28.01,28.05,77250.0,19.1449,19.1859,19.1449,19.1722,77250.0
2006-03-01 13:30:00,28.05,28.05,27.97,27.97,63750.0,19.1722,19.1722,19.1175,19.1175,63750.0
2006-03-01 14:00:00,27.97,27.97,27.91,27.92,115650.0,19.1175,19.1175,19.0765,19.0834,115650.0
2006-03-01 14:30:00,27.93,27.93,27.89,27.92,84900.0,19.0902,19.0902,19.0629,19.0834,84900.0
2006-03-01 15:00:00,27.92,27.95,27.91,27.93,138900.0,19.0834,19.1039,19.0765,19.0902,138900.0
2006-03-01 15:30:00,27.93,27.97,27.93,27.95,179250.0,19.0902,19.1175,19.0902,19.1039,179250.0
2006-03-02 09:30:00,27.95,27.95,27.64,27.64,74400.0,19.1039,19.1039,18.892,18.892,74400.0
2006-03-02 10:00:00,27.63,27.63,27.51,27.57,89400.0,18.8851,18.8851,18.8031,18.8441,89400.0
2006-03-02 10:30:00,27.55,27.73,27.51,27.67,61500.0,18.8305,18.9535,18.8031,18.9125,61500.0
2006-03-02 11:00:00,27.66,27.73,27.64,27.67,33600.0,18.9056,18.9535,18.892,18.9125,33600.0
2006-03-02 11:30:00,27.67,27.67,27.63,27.63,23700.0,18.9125,18.9125,18.8851,18.8851,23700.0
2006-03-02 12:00:00,27.63,27.63,27.55,27.57,25500.0,18.8851,18.8851,18.8305,18.8441,25500.0
2006-03-02 12:30:00,27.57,27.57,27.52,27.53,57150.0,18.8441,18.8441,18.81,18.8168,57150.0
2006-03-02 13:00:00,27.53,27.59,27.53,27.55,81900.0,18.8168,18.8578,18.8168,18.8305,81900.0
2006-03-02 13:30:00,27.57,27.59,27.53,27.55,72600.0,18.8441,18.8578,18.8168,18.8305,72600.0
2006-03-02 14:00:00,27.55,27.63,27.53,27.56,77850.0,18.8305,18.8851,18.8168,18.8373,77850.0
2006-03-02 14:30:00,27.57,27.59,27.55,27.59,39900.0,18.8441,18.8578,18.8305,18.8578,39900.0
2006-03-02 15:00:00,27.59,27.63,27.56,27.57,75750.0,18.8578,18.8851,18.8373,18.8441,75750.0
2006-03-02 15:30:00,27.57,27.63,27.55,27.63,69300.0,18.8441,18.8851,18.8305,18.8851,69300.0
2006-03-03 09:30:00,27.63,27.91,27.63,27.66,73500.0,18.8851,19.0765,18.8851,18.9056,73500.0
2006-03-03 10:00:00,27.66,27.73,27.57,27.65,66600.0,18.9056,18.9535,18.8441,18.8988,66600.0
2006-03-03 10:30:00,27.65,27.66,27.58,27.58,31950.0,18.8988,18.9056,18.851,18.851,31950.0
2006-03-03 11:00:00,27.59,27.63,27.53,27.54,58500.0,18.8578,18.8851,18.8168,18.8236,58500.0
2006-03-03 11:30:00,27.53,27.56,27.51,27.51,50100.0,18.8168,18.8373,18.8031,18.8031,50100.0
2006-03-03 12:00:00,27.5,27.62,27.49,27.55,59850.0,18.7963,18.8783,18.7895,18.8305,59850.0
2006-03-03 12:30:00,27.55,27.68,27.54,27.67,46050.0,18.8305,18.9193,18.8236,18.9125,46050.0
2006-03-03 13:00:00,27.67,27.83,27.67,27.83,26250.0,18.9125,19.0218,18.9125,19.0218,26250.0
2006-03-03 13:30:00,27.84,27.95,27.84,27.93,57750.0,19.0287,19.1039,19.0287,19.0902,57750.0
2006-03-03 14:00:00,27.95,28.0,27.94,27.99,44100.0,19.1039,19.138,19.097,19.1312,44100.0
2006-03-03 14:30:00,27.98,28.08,27.97,28.05,70500.0,19.1244,19.1927,19.1175,19.1722,70500.0
2006-03-03 15:00:00,28.04,28.04,27.94,28.0,95100.0,19.1654,19.1654,19.097,19.138,95100.0
2006-03-03 15:30:00,28.0,28.01,27.91,27.95,110700.0,19.138,19.1449,19.0765,19.1039,110700.0
2006-03-06 09:30:00,27.91,27.91,27.7,27.85,51300.0,19.0765,19.0765,18.933,19.0355,51300.0
2006-03-06 10:00:00,27.85,27.94,27.83,27.84,37500.0,19.0355,19.097,19.0218,19.0287,37500.0
2006-03-06 10:30:00,27.85,27.85,27.82,27.85,45750.0,19.0355,19.0355,19.015,19.0355,45750.0
2006-03-06 11:00:00,27.85,27.86,27.83,27.83,58200.0,19.0355,19.0423,19.0218,19.0218,58200.0
2006-03-06 11:30:00,27.83,27.85,27.82,27.83,64200.0,19.0218,19.0355,19.015,19.0218,64200.0
2006-03-06 12:00:00,27.82,27.86,27.8,27.85,46050.0,19.015,19.0423,19.0013,19.0355,46050.0
2006-03-06 12:30:00,27.84,27.88,27.82,27.83,25800.0,19.0287,19.056,19.015,19.0218,25800.0
2006-03-06 13:00:00,27.84,27.89,27.83,27.83,28200.0,19.0287,19.0629,19.0218,19.0218,28200.0
2006-03-06 13:30:00,27.84,27.85,27.79,27.83,49800.0,19.0287,19.0355,18.9945,19.0218,49800.0
2006-03-06 14:00:00,27.83,27.85,27.79,27.83,61800.0,19.0218,19.0355,18.9945,19.0218,61800.0
2006-03-06 14:30:00,27.83,27.85,27.81,27.84,171150.0,19.0218,19.0355,19.0082,19.0287,171150.0
2006-03-06 15:00:00,27.83,27.86,27.81,27.82,51000.0,19.0218,19.0423,19.0082,19.015,51000.0
2006-03-06 15:30:00,27.83,27.86,27.81,27.81,70200.0,19.0218,19.0423,19.0082,19.0082,70200.0
2006-03-07 09:30:00,27.85,27.9,27.71,27.71,37200.0,19.0355,19.0697,18.9398,18.9398,37200.0
2006-03-07 10:00:00,27.71,27.9,27.71,27.79,23700.0,18.9398,19.0697,18.9398,18.9945,23700.0
2006-03-07 10:30:00,27.78,27.79,27.73,27.75,43650.0,18.9877,18.9945,18.9535,18.9672,43650.0
2006-03-07 11:00:00,27.74,27.81,27.74,27.75,32550.0,18.9603,19.0082,18.9603,18.9672,32550.0
2006-03-07 11:30:00,27.76,27.8,27.74,27.75,46650.0,18.974,19.0013,18.9603,18.9672,46650.0
2006-03-07 12:00:00,27.75,27.75,27.63,27.65,39450.0,18.9672,18.9672,18.8851,18.8988,39450.0
2006-03-07 12:30:00,27.64,27.71,27.61,27.65,43200.0,18.892,18.9398,18.8715,18.8988,43200.0
2006-03-07 13:00:00,27.64,27.65,27.54,27.57,41400.0,18.892,18.8988,18.8236,18.8441,41400.0
2006-03-07 13:30:00,27.57,27.64,27.57,27.63,31950.0,18.8441,18.892,18.8441,18.8851,31950.0
2006-03-07 14:00:00,27.62,27.67,27.56,27.56,33300.0,18.8783,18.9125,18.8373,18.8373,33300.0
2006-03-07 14:30:00,27.55,27.63,27.53,27.61,39900.0,18.8305,18.8851,18.8168,18.8715,39900.0
2006-03-07 15:00:00,27.61,27.68,27.58,27.62,37950.0,18.8715,18.9193,18.851,18.8783,37950.0
2006-03-07 15:30:00,27.63,27.77,27.63,27.73,72450.0,18.8851,18.9808,18.8851,18.9535,72450.0
2006-03-08 09:30:00,27.8,27.88,27.61,27.84,46500.0,19.0013,19.056,18.8715,19.0287,46500.0
2006-03-08 10:00:00,27.84,27.84,27.73,27.82,28500.0,19.0287,19.0287,18.9535,19.015,28500.0
2006-03-08 10:30:00,27.83,27.9,27.73,27.77,34500.0,19.0218,19.0697,18.9535,18.9808,34500.0
2006-03-08 11:00:00,27.75,27.84,27.65,27.8,37050.0,18.9672,19.0287,18.8988,19.0013,37050.0
2006-03-08 11:30:00,27.79,27.86,27.77,27.84,30150.0,18.9945,19.0423,18.9808,19.0287,30150.0
2006-03-08 12:00:00,27.84,27.9,27.83,27.89,24000.0,19.0287,19.0697,19.0218,19.0629,24000.0
2006-03-08 12:30:00,27.89,27.95,27.83,27.92,43200.0,19.0629,19.1039,19.0218,19.0834,43200.0
2006-03-08 13:00:00,27.93,27.95,27.83,27.89,29250.0,19.0902,19.1039,19.0218,19.0629,29250.0
2006-03-08 13:30:00,27.89,27.95,27.89,27.95,29250.0,19.0629,19.1039,19.0629,19.1039,29250.0
2006-03-08 14:00:00,27.95,28.1,27.94,28.06,77700.0,19.1039,19.2064,19.097,19.179,77700.0
2006-03-08 14:30:00,28.06,28.36,28.05,28.19,153600.0,19.179,19.3841,19.1722,19.2679,153600.0
2006-03-08 15:00:00,28.19,28.23,28.15,28.23,320250.0,19.2679,19.2952,19.2406,19.2952,320250.0
2006-03-08 15:30:00,28.22,28.3,28.22,28.28,190650.0,19.2884,19.3431,19.2884,19.3294,190650.0
2006-03-09 09:30:00,28.17,28.17,27.63,27.79,394650.0,19.2542,19.2542,18.8851,18.9945,394650.0
2006-03-09 10:00:00,27.79,27.9,27.49,27.49,230250.0,18.9945,19.0697,18.7895,18.7895,230250.0
2006-03-09 10:30:00,27.49,27.8,27.49,27.74,218550.0,18.7895,19.0013,18.7895,18.9603,218550.0
2006-03-09 11:00:00,27.73,27.87,27.7,27.8,142200.0,18.9535,19.0492,18.933,19.0013,142200.0
2006-03-09 11:30:00,27.8,27.81,27.76,27.76,59100.0,19.0013,19.0082,18.974,18.974,59100.0
2006-03-09 12:00:00,27.77,27.79,27.75,27.75,80400.0,18.9808,18.9945,18.9672,18.9672,80400.0
2006-03-09 12:30:00,27.75,27.77,27.74,27.77,62100.0,18.9672,18.9808,18.9603,18.9808,62100.0
2006-03-09 13:00:00,27.77,27.81,27.72,27.76,159600.0,18.9808,19.0082,18.9467,18.974,159600.0
2006-03-09 13:30:00,27.76,27.83,27.69,27.71,152550.0,18.974,19.0218,18.9262,18.9398,152550.0
2006-03-09 14:00:00,27.71,27.75,27.71,27.73,61200.0,18.9398,18.9672,18.9398,18.9535,61200.0
2006-03-09 14:30:00,27.73,27.8,27.71,27.77,107850.0,18.9535,19.0013,18.9398,18.9808,107850.0
2006-03-09 15:00:00,27.77,27.79,27.74,27.75,121950.0,18.9808,18.9945,18.9603,18.9672,121950.0
2006-03-09 15:30:00,27.75,27.77,27.73,27.75,206700.0,18.9672,18.9808,18.9535,18.9672,206700.0
2006-03-10 09:30:00,27.8,27.89,27.77,27.82,73500.0,19.0013,19.0629,18.9808,19.015,73500.0
2006-03-10 10:00:00,27.82,27.89,27.77,27.81,32400.0,19.015,19.0629,18.9808,19.0082,32400.0
2006-03-10 10:30:00,27.81,27.87,27.71,27.83,58200.0,19.0082,19.0492,18.9398,19.0218,58200.0
2006-03-10 11:00:00,27.84,27.85,27.8,27.83,41850.0,19.0287,19.0355,19.0013,19.0218,41850.0
2006-03-10 11:30:00,27.83,27.88,27.81,27.85,36000.0,19.0218,19.056,19.0082,19.0355,36000.0
2006-03-10 12:00:00,27.84,27.93,27.84,27.84,31800.0,19.0287,19.0902,19.0287,19.0287,31800.0
2006-03-10 12:30:00,27.85,27.88,27.84,27.87,21000.0,19.0355,19.056,19.0287,19.0492,21000.0
2006-03-10 13:00:00,27.87,27.92,27.85,27.85,24750.0,19.0492,19.0834,19.0355,19.0355,24750.0
2006-03-10 13:30:00,27.85,27.87,27.83,27.87,29550.0,19.0355,19.0492,19.0218,19.0492,29550.0
2006-03-10 14:00:00,27.87,27.88,27.82,27.82,36450.0,19.0492,19.056,19.015,19.015,36450.0
2006-03-10 14:30:00,27.83,27.92,27.82,27.88,73500.0,19.0218,19.0834,19.015,19.056,73500.0
2006-03-10 15:00:00,27.88,27.97,27.86,27.96,56100.0,19.056,19.1175,19.0423,19.1107,56100.0
2006-03-10 15:30:00,27.96,27.99,27.91,27.99,76200.0,19.1107,19.1312,19.0765,19.1312,76200.0
2006-03-13 09:30:00,27.97,28.19,27.93,28.19,59250.0,19.1629,19.3136,19.1355,19.3136,59250.0
2006-03-13 10:00:00,28.19,28.32,28.04,28.1,80550.0,19.3136,19.4027,19.2108,19.2519,80550.0
2006-03-13 10:30:00,28.11,28.2,28.08,28.13,49500.0,19.2588,19.3205,19.2382,19.2725,49500.0
2006-03-13 11:00:00,28.15,28.2,28.14,28.19,44550.0,19.2862,19.3205,19.2793,19.3136,44550.0
2006-03-13 11:30:00,28.19,28.23,28.14,28.21,58650.0,19.3136,19.341,19.2793,19.3273,58650.0
2006-03-13 12:00:00,28.21,28.23,28.19,28.21,26250.0,19.3273,19.341,19.3136,19.3273,26250.0
2006-03-13 12:30:00,28.21,28.29,28.19,28.29,203700.0,19.3273,19.3821,19.3136,19.3821,203700.0
2006-03-13 13:00:00,28.29,28.29,28.16,28.21,85950.0,19.3821,19.3821,19.293,19.3273,85950.0
2006-03-13 13:30:00,28.19,28.25,28.15,28.17,32100.0,19.3136,19.3547,19.2862,19.2999,32100.0
2006-03-13 14:00:00,28.18,28.21,28.15,28.19,43200.0,19.3068,19.3273,19.2862,19.3136,43200.0
2006-03-13 14:30:00,28.19,28.22,28.11,28.17,103200.0,19.3136,19.3342,19.2588,19.2999,103200.0
2006-03-13 15:00:00,28.17,28.21,28.15,28.15,56550.0,19.2999,19.3273,19.2862,19.2862,56550.0
2006-03-13 15:30:00,28.17,28.17,28.1,28.13,95100.0,19.2999,19.2999,19.2519,19.2725,95100.0
2006-03-14 09:30:00,28.1,28.1,27.87,28.04,34350.0,19.2519,19.2519,19.0944,19.2108,34350.0
2006-03-14 10:00:00,28.04,28.1,27.97,28.03,33750.0,19.2108,19.2519,19.1629,19.204,33750.0
2006-03-14 10:30:00,28.04,28.09,27.97,28.07,32550.0,19.2108,19.2451,19.1629,19.2314,32550.0
2006-03-14 11:00:00,28.07,28.2,28.07,28.18,33900.0,19.2314,19.3205,19.2314,19.3068,33900.0
2006-03-14 11:30:00,28.19,28.27,28.14,28.16,32100.0,19.3136,19.3684,19.2793,19.293,32100.0
2006-03-14 12:00:00,28.16,28.21,28.16,28.19,13650.0,19.293,19.3273,19.293,19.3136,13650.0
2006-03-14 12:30:00,28.19,28.19,28.14,28.19,20400.0,19.3136,19.3136,19.2793,19.3136,20400.0
2006-03-14 13:00:00,28.19,28.23,28.18,28.23,119250.0,19.3136,19.341,19.3068,19.341,119250.0
2006-03-14 13:30:00,28.22,28.22,28.17,28.21,40050.0,19.3342,19.3342,19.2999,19.3273,40050.0
2006-03-14 14:00:00,28.21,28.25,28.19,28.23,30900.0,19.3273,19.3547,19.3136,19.341,30900.0
2006-03-14 14:30:00,28.23,28.27,28.22,28.26,28800.0,19.341,19.3684,19.3342,19.3616,28800.0
2006-03-14 15:00:00,28.27,28.29,28.2,28.21,37800.0,19.3684,19.3821,19.3205,19.3273,37800.0
2006-03-14 15:30:00,28.21,28.24,28.2,28.23,75450.0,19.3273,19.3479,19.3205,19.341,75450.0
2006-03-15 09:30:00,28.17,28.17,27.86,28.17,169500.0,19.2999,19.2999,19.0875,19.2999,169500.0
2006-03-15 10:00:00,28.15,28.15,28.02,28.07,52200.0,19.2862,19.2862,19.1971,19.2314,52200.0
2006-03-15 10:30:00,28.06,28.13,28.0,28.01,48450.0,19.2245,19.2725,19.1834,19.1903,48450.0
2006-03-15 11:00:00,28.01,28.11,28.01,28.1,37350.0,19.1903,19.2588,19.1903,19.2519,37350.0
2006-03-15 11:30:00,28.1,28.12,28.09,28.09,39300.0,19.2519,19.2656,19.2451,19.2451,39300.0
2006-03-15 12:00:00,28.09,28.15,28.07,28.11,40800.0,19.2451,19.2862,19.2314,19.2588,40800.0
2006-03-15 12:30:00,28.11,28.12,28.07,28.09,28350.0,19.2588,19.2656,19.2314,19.2451,28350.0
2006-03-15 13:00:00,28.08,28.09,28.07,28.08,22050.0,19.2382,19.2451,19.2314,19.2382,22050.0
2006-03-15 13:30:00,28.08,28.16,28.07,28.16,40650.0,19.2382,19.293,19.2314,19.293,40650.0
2006-03-15 14:00:00,28.15,28.25,28.15,28.21,62400.0,19.2862,19.3547,19.2862,19.3273,62400.0
2006-03-15 14:30:00,28.21,28.21,28.14,28.17,66000.0,19.3273,19.3273,19.2793,19.2999,66000.0
2006-03-15 15:00:00,28.17,28.26,28.17,28.25,57300.0,19.2999,19.3616,19.2999,19.3547,57300.0
2006-03-15 15:30:00,28.25,28.46,28.25,28.38,261000.0,19.3547,19.4986,19.3547,19.4438,261000.0
2006-03-16 09:30:00,28.41,28.41,28.17,28.37,76500.0,19.4643,19.4643,19.2999,19.4369,76500.0
2006-03-16 10:00:00,28.38,28.43,28.33,28.34,47700.0,19.4438,19.478,19.4095,19.4164,47700.0
2006-03-16 10:30:00,28.35,28.41,28.31,28.4,40500.0,19.4232,19.4643,19.3958,19.4575,40500.0
2006-03-16 11:00:00,28.39,28.41,28.37,28.39,38700.0,19.4506,19.4643,19.4369,19.4506,38700.0
2006-03-16 11:30:00,28.4,28.41,28.39,28.41,32700.0,19.4575,19.4643,19.4506,19.4643,32700.0
2006-03-16 12:00:00,28.41,28.57,28.4,28.57,46650.0,19.4643,19.574,19.4575,19.574,46650.0
2006-03-16 12:30:00,28.57,28.77,28.57,28.67,142950.0,19.574,19.711,19.574,19.6425,142950.0
2006-03-16 13:00:00,28.67,28.73,28.6,28.7,66450.0,19.6425,19.6836,19.5945,19.663,66450.0
2006-03-16 13:30:00,28.69,28.77,28.61,28.63,56100.0,19.6562,19.711,19.6014,19.6151,56100.0
2006-03-16 14:00:00,28.63,28.7,28.62,28.69,87000.0,19.6151,19.663,19.6082,19.6562,87000.0
2006-03-16 14:30:00,28.69,28.7,28.58,28.59,63450.0,19.6562,19.663,19.5808,19.5877,63450.0
2006-03-16 15:00:00,28.59,28.65,28.58,28.63,35250.0,19.5877,19.6288,19.5808,19.6151,35250.0
2006-03-16 15:30:00,28.63,28.67,28.49,28.55,157350.0,19.6151,19.6425,19.5191,19.5602,157350.0
2006-03-17 09:30:00,28.5,28.57,28.33,28.35,242850.0,19.526,19.574,19.4095,19.4232,242850.0
2006-03-17 10:00:00,28.33,28.49,28.3,28.47,39150.0,19.4095,19.5191,19.389,19.5054,39150.0
2006-03-17 10:30:00,28.47,28.49,28.4,28.41,29550.0,19.5054,19.5191,19.4575,19.4643,29550.0
2006-03-17 11:00:00,28.4,28.5,28.4,28.5,27900.0,19.4575,19.526,19.4575,19.526,27900.0
2006-03-17 11:30:00,28.5,28.51,28.47,28.49,37500.0,19.526,19.5328,19.5054,19.5191,37500.0
2006-03-17 12:00:00,28.49,28.57,28.49,28.57,53700.0,19.5191,19.574,19.5191,19.574,53700.0
2006-03-17 12:30:00,28.57,28.59,28.53,28.55,30450.0,19.574,19.5877,19.5465,19.5602,30450.0
2006-03-17 13:00:00,28.55,28.56,28.53,28.54,23100.0,19.5602,19.5671,19.5465,19.5534,23100.0
2006-03-17 13:30:00,28.54,28.6,28.53,28.57,41550.0,19.5534,19.5945,19.5465,19.574,41550.0
2006-03-17 14:00:00,28.59,28.61,28.53,28.54,29100.0,19.5877,19.6014,19.5465,19.5534,29100.0
2006-03-17 14:30:00,28.54,28.57,28.53,28.54,45150.0,19.5534,19.574,19.5465,19.5534,45150.0
2006-03-17 15:00:00,28.55,28.61,28.54,28.56,49800.0,19.5602,19.6014,19.5534,19.5671,49800.0
2006-03-17 15:30:00,28.56,28.58,28.54,28.57,34650.0,19.5671,19.5808,19.5534,19.574,34650.0
2006-03-20 09:30:00,28.67,28.67,28.49,28.55,59250.0,19.6425,19.6425,19.5191,19.5602,59250.0
2006-03-20 10:00:00,28.53,28.53,28.43,28.43,84600.0,19.5465,19.5465,19.478,19.478,84600.0
2006-03-20 10:30:00,28.42,28.48,28.35,28.4,85950.0,19.4712,19.5123,19.4232,19.4575,85950.0
2006-03-20 11:00:00,28.4,28.42,28.32,28.38,55350.0,19.4575,19.4712,19.4027,19.4438,55350.0
2006-03-20 11:30:00,28.37,28.5,28.35,28.49,62100.0,19.4369,19.526,19.4232,19.5191,62100.0
2006-03-20 12:00:00,28.49,28.5,28.47,28.47,32400.0,19.5191,19.526,19.5054,19.5054,32400.0
2006-03-20 12:30:00,28.47,28.5,28.46,28.47,34500.0,19.5054,19.526,19.4986,19.5054,34500.0
2006-03-20 13:00:00,28.49,28.49,28.43,28.47,19350.0,19.5191,19.5191,19.478,19.5054,19350.0
2006-03-20 13:30:00,28.47,28.47,28.42,28.45,104850.0,19.5054,19.5054,19.4712,19.4917,104850.0
2006-03-20 14:00:00,28.45,28.5,28.43,28.48,51900.0,19.4917,19.526,19.478,19.5123,51900.0
2006-03-20 14:30:00,28.47,28.5,28.44,28.45,47700.0,19.5054,19.526,19.4849,19.4917,47700.0
2006-03-20 15:00:00,28.45,28.46,28.4,28.45,103650.0,19.4917,19.4986,19.4575,19.4917,103650.0
2006-03-20 15:30:00,28.43,28.5,28.41,28.44,127350.0,19.478,19.526,19.4643,19.4849,127350.0
2006-03-21 09:30:00,28.35,28.36,28.14,28.19,76950.0,19.4232,19.4301,19.2793,19.3136,76950.0
2006-03-21 10:00:00,28.19,28.29,28.19,28.27,81300.0,19.3136,19.3821,19.3136,19.3684,81300.0
2006-03-21 10:30:00,28.28,28.41,28.27,28.4,24900.0,19.3753,19.4643,19.3684,19.4575,24900.0
2006-03-21 11:00:00,28.4,28.46,28.39,28.44,42900.0,19.4575,19.4986,19.4506,19.4849,42900.0
2006-03-21 11:30:00,28.43,28.57,28.43,28.51,45150.0,19.478,19.574,19.478,19.5328,45150.0
2006-03-21 12:00:00,28.51,28.53,28.49,28.53,45750.0,19.5328,19.5465,19.5191,19.5465,45750.0
2006-03-21 12:30:00,28.53,28.69,28.52,28.66,47850.0,19.5465,19.6562,19.5397,19.6356,47850.0
2006-03-21 13:00:00,28.64,28.65,28.55,28.58,29850.0,19.6219,19.6288,19.5602,19.5808,29850.0
2006-03-21 13:30:00,28.58,28.61,28.51,28.55,22500.0,19.5808,19.6014,19.5328,19.5602,22500.0
2006-03-21 14:00:00,28.55,28.55,28.33,28.33,37800.0,19.5602,19.5602,19.4095,19.4095,37800.0
2006-03-21 14:30:00,28.33,28.36,28.28,28.32,44700.0,19.4095,19.4301,19.3753,19.4027,44700.0
2006-03-21 15:00:00,28.31,28.36,28.29,28.34,87750.0,19.3958,19.4301,19.3821,19.4164,87750.0
2006-03-21 15:30:00,28.34,28.41,28.33,28.39,110700.0,19.4164,19.4643,19.4095,19.4506,110700.0
2006-03-22 09:30:00,28.39,28.39,28.13,28.15,152850.0,19.4506,19.4506,19.2725,19.2862,152850.0
2006-03-22 10:00:00,28.14,28.23,28.11,28.19,49800.0,19.2793,19.341,19.2588,19.3136,49800.0
2006-03-22 10:30:00,28.18,28.19,28.12,28.14,40350.0,19.3068,19.3136,19.2656,19.2793,40350.0
2006-03-22 11:00:00,28.14,28.22,28.12,28.2,53700.0,19.2793,19.3342,19.2656,19.3205,53700.0
2006-03-22 11:30:00,28.19,28.25,28.17,28.25,83850.0,19.3136,19.3547,19.2999,19.3547,83850.0
2006-03-22 12:00:00,28.25,28.33,28.25,28.33,70950.0,19.3547,19.4095,19.3547,19.4095,70950.0
2006-03-22 12:30:00,28.33,28.4,28.33,28.36,28950.0,19.4095,19.4575,19.4095,19.4301,28950.0
2006-03-22 13:00:00,28.36,28.37,28.34,28.36,29550.0,19.4301,19.4369,19.4164,19.4301,29550.0
2006-03-22 13:30:00,28.37,28.5,28.37,28.5,51150.0,19.4369,19.526,19.4369,19.526,51150.0
2006-03-22 14:00:00,28.5,28.53,28.43,28.46,63300.0,19.526,19.5465,19.478,19.4986,63300.0
2006-03-22 14:30:00,28.46,28.5,28.44,28.47,47250.0,19.4986,19.526,19.4849,19.5054,47250.0
2006-03-22 15:00:00,28.45,28.49,28.4,28.49,53850.0,19.4917,19.5191,19.4575,19.5191,53850.0
2006-03-22 15:30:00,28.49,28.49,28.43,28.47,87750.0,19.5191,19.5191,19.478,19.5054,87750.0
2006-03-23 09:30:00,28.47,28.47,28.25,28.31,35250.0,19.5054,19.5054,19.3547,19.3958,35250.0
2006-03-23 10:00:00,28.31,28.41,28.31,28.37,31950.0,19.3958,19.4643,19.3958,19.4369,31950.0
2006-03-23 10:30:00,28.37,28.41,28.31,28.37,25200.0,19.4369,19.4643,19.3958,19.4369,25200.0
2006-03-23 11:00:00,28.39,28.4,28.33,28.38,26400.0,19.4506,19.4575,19.4095,19.4438,26400.0
2006-03-23 11:30:00,28.38,28.39,28.34,28.37,14100.0,19.4438,19.4506,19.4164,19.4369,14100.0
2006-03-23 12:00:00,28.37,28.38,28.33,28.37,70950.0,19.4369,19.4438,19.4095,19.4369,70950.0
2006-03-23 12:30:00,28.37,28.4,28.32,28.32,33450.0,19.4369,19.4575,19.4027,19.4027,33450.0
2006-03-23 13:00:00,28.32,28.35,28.31,28.33,48150.0,19.4027,19.4232,19.3958,19.4095,48150.0
2006-03-23 13:30:00,28.33,28.39,28.33,28.39,95250.0,19.4095,19.4506,19.4095,19.4506,95250.0
2006-03-23 14:00:00,28.4,28.4,28.31,28.39,34350.0,19.4575,19.4575,19.3958,19.4506,34350.0
2006-03-23 14:30:00,28.39,28.4,28.31,28.35,27600.0,19.4506,19.4575,19.3958,19.4232,27600.0
2006-03-23 15:00:00,28.33,28.4,28.32,28.39,38550.0,19.4095,19.4575,19.4027,19.4506,38550.0
2006-03-23 15:30:00,28.39,28.41,28.35,28.37,134700.0,19.4506,19.4643,19.4232,19.4369,134700.0
2006-03-24 09:30:00,28.38,28.39,28.25,28.3,45300.0,19.4438,19.4506,19.3547,19.389,45300.0
2006-03-24 10:00:00,28.31,28.39,28.29,28.39,69600.0,19.3958,19.4506,19.3821,19.4506,69600.0
2006-03-24 10:30:00,28.39,28.41,28.31,28.34,34800.0,19.4506,19.4643,19.3958,19.4164,34800.0
2006-03-24 11:00:00,28.34,28.4,28.27,28.35,167100.0,19.4164,19.4575,19.3684,19.4232,167100.0
2006-03-24 11:30:00,28.35,28.35,28.25,28.27,70950.0,19.4232,19.4232,19.3547,19.3684,70950.0
2006-03-24 12:00:00,28.26,28.33,28.24,28.31,42150.0,19.3616,19.4095,19.3479,19.3958,42150.0
2006-03-24 12:30:00,28.31,28.32,28.23,28.23,34950.0,19.3958,19.4027,19.341,19.341,34950.0
2006-03-24 13:00:00,28.23,28.24,28.2,28.22,16050.0,19.341,19.3479,19.3205,19.3342,16050.0
2006-03-24 13:30:00,28.23,28.3,28.23,28.29,25650.0,19.341,19.389,19.341,19.3821,25650.0
2006-03-24 14:00:00,28.28,28.31,28.25,28.29,43500.0,19.3753,19.3958,19.3547,19.3821,43500.0
2006-03-24 14:30:00,28.28,28.3,28.24,28.24,45000.0,19.3753,19.389,19.3479,19.3479,45000.0
2006-03-24 15:00:00,28.25,28.3,28.23,28.23,58950.0,19.3547,19.389,19.341,19.341,58950.0
2006-03-24 15:30:00,28.23,28.27,28.22,28.26,139350.0,19.341,19.3684,19.3342,19.3616,139350.0
2006-03-27 09:30:00,28.15,28.33,28.15,28.27,50100.0,19.2862,19.4095,19.2862,19.3684,50100.0
2006-03-27 10:00:00,28.2,28.25,28.07,28.17,26250.0,19.3205,19.3547,19.2314,19.2999,26250.0
2006-03-27 10:30:00,28.17,28.27,28.17,28.24,36450.0,19.2999,19.3684,19.2999,19.3479,36450.0
2006-03-27 11:00:00,28.22,28.23,28.17,28.22,28800.0,19.3342,19.341,19.2999,19.3342,28800.0
2006-03-27 11:30:00,28.22,28.26,28.19,28.19,123750.0,19.3342,19.3616,19.3136,19.3136,123750.0
2006-03-27 12:00:00,28.19,28.21,28.18,28.21,17550.0,19.3136,19.3273,19.3068,19.3273,17550.0
2006-03-27 12:30:00,28.2,28.29,28.2,28.28,23400.0,19.3205,19.3821,19.3205,19.3753,23400.0
2006-03-27 13:00:00,28.28,28.29,28.15,28.19,34050.0,19.3753,19.3821,19.2862,19.3136,34050.0
2006-03-27 13:30:00,28.19,28.22,28.15,28.22,30900.0,19.3136,19.3342,19.2862,19.3342,30900.0
2006-03-27 14:00:00,28.22,28.22,28.1,28.13,44250.0,19.3342,19.3342,19.2519,19.2725,44250.0
2006-03-27 14:30:00,28.13,28.15,28.07,28.07,102000.0,19.2725,19.2862,19.2314,19.2314,102000.0
2006-03-27 15:00:00,28.07,28.09,28.05,28.09,69600.0,19.2314,19.2451,19.2177,19.2451,69600.0
2006-03-27 15:30:00,28.09,28.18,28.08,28.1,131100.0,19.2451,19.3068,19.2382,19.2519,131100.0
2006-03-28 09:30:00,28.07,28.1,27.87,28.03,57900.0,19.2314,19.2519,19.0944,19.204,57900.0
2006-03-28 10:00:00,28.05,28.05,27.94,27.97,63450.0,19.2177,19.2177,19.1423,19.1629,63450.0
2006-03-28 10:30:00,27.97,28.0,27.97,27.98,55200.0,19.1629,19.1834,19.1629,19.1697,55200.0
2006-03-28 11:00:00,27.99,27.99,27.98,27.99,37950.0,19.1766,19.1766,19.1697,19.1766,37950.0
2006-03-28 11:30:00,27.99,27.99,27.96,27.99,35100.0,19.1766,19.1766,19.156,19.1766,35100.0
2006-03-28 12:00:00,27.99,28.02,27.95,27.97,111300.0,19.1766,19.1971,19.1492,19.1629,111300.0
2006-03-28 12:30:00,27.97,28.01,27.97,27.98,55500.0,19.1629,19.1903,19.1629,19.1697,55500.0
2006-03-28 13:00:00,27.98,27.99,27.97,27.98,60000.0,19.1697,19.1766,19.1629,19.1697,60000.0
2006-03-28 13:30:00,27.99,27.99,27.95,27.96,77400.0,19.1766,19.1766,19.1492,19.156,77400.0
2006-03-28 14:00:00,27.96,28.03,27.9,27.94,152400.0,19.156,19.204,19.1149,19.1423,152400.0
2006-03-28 14:30:00,27.93,28.01,27.91,27.97,80700.0,19.1355,19.1903,19.1218,19.1629,80700.0
2006-03-28 15:00:00,27.97,27.97,27.91,27.97,48450.0,19.1629,19.1629,19.1218,19.1629,48450.0
2006-03-28 15:30:00,27.97,27.97,27.91,27.91,88350.0,19.1629,19.1629,19.1218,19.1218,88350.0
2006-03-29 09:30:00,27.99,28.0,27.84,27.99,48000.0,19.1766,19.1834,19.0738,19.1766,48000.0
2006-03-29 10:00:00,27.99,27.99,27.95,27.97,120300.0,19.1766,19.1766,19.1492,19.1629,120300.0
2006-03-29 10:30:00,27.97,27.98,27.93,27.95,94050.0,19.1629,19.1697,19.1355,19.1492,94050.0
2006-03-29 11:00:00,27.95,28.01,27.9,27.99,87450.0,19.1492,19.1903,19.1149,19.1766,87450.0
2006-03-29 11:30:00,27.99,28.01,27.96,27.97,64200.0,19.1766,19.1903,19.156,19.1629,64200.0
2006-03-29 12:00:00,27.97,28.0,27.96,27.97,105150.0,19.1629,19.1834,19.156,19.1629,105150.0
2006-03-29 12:30:00,27.96,27.98,27.94,27.97,68250.0,19.156,19.1697,19.1423,19.1629,68250.0
2006-03-29 13:00:00,27.98,28.0,27.93,27.97,86850.0,19.1697,19.1834,19.1355,19.1629,86850.0
2006-03-29 13:30:00,27.97,28.01,27.96,27.99,87900.0,19.1629,19.1903,19.156,19.1766,87900.0
2006-03-29 14:00:00,27.99,28.0,27.97,27.97,104400.0,19.1766,19.1834,19.1629,19.1629,104400.0
2006-03-29 14:30:00,27.97,28.0,27.95,27.97,90300.0,19.1629,19.1834,19.1492,19.1629,90300.0
2006-03-29 15:00:00,27.99,28.01,27.97,27.98,63150.0,19.1766,19.1903,19.1629,19.1697,63150.0
2006-03-29 15:30:00,27.97,28.0,27.95,27.97,142800.0,19.1629,19.1834,19.1492,19.1629,142800.0
2006-03-30 09:30:00,28.17,28.47,28.15,28.45,131250.0,19.2999,19.5054,19.2862,19.4917,131250.0
2006-03-30 10:00:00,28.45,28.51,28.39,28.4,92850.0,19.4917,19.5328,19.4506,19.4575,92850.0
2006-03-30 10:30:00,28.39,28.41,28.36,28.39,98850.0,19.4506,19.4643,19.4301,19.4506,98850.0
2006-03-30 11:00:00,28.39,28.39,28.13,28.16,100350.0,19.4506,19.4506,19.2725,19.293,100350.0
2006-03-30 11:30:00,28.15,28.24,28.12,28.23,109650.0,19.2862,19.3479,19.2656,19.341,109650.0
2006-03-30 12:00:00,28.23,28.23,28.12,28.16,52800.0,19.341,19.341,19.2656,19.293,52800.0
2006-03-30 12:30:00,28.16,28.21,28.15,28.21,66150.0,19.293,19.3273,19.2862,19.3273,66150.0
2006-03-30 13:00:00,28.2,28.23,28.15,28.21,25800.0,19.3205,19.341,19.2862,19.3273,25800.0
2006-03-30 13:30:00,28.2,28.27,28.14,28.27,43200.0,19.3205,19.3684,19.2793,19.3684,43200.0
2006-03-30 14:00:00,28.27,28.43,28.23,28.26,106050.0,19.3684,19.478,19.341,19.3616,106050.0
2006-03-30 14:30:00,28.26,28.27,28.19,28.27,73950.0,19.3616,19.3684,19.3136,19.3684,73950.0
2006-03-30 15:00:00,28.28,28.35,28.28,28.33,69450.0,19.3753,19.4232,19.3753,19.4095,69450.0
2006-03-30 15:30:00,28.32,28.34,28.21,28.21,139650.0,19.4027,19.4164,19.3273,19.3273,139650.0
2006-03-31 09:30:00,28.23,28.27,28.07,28.16,70950.0,19.341,19.3684,19.2314,19.293,70950.0
2006-03-31 10:00:00,28.16,28.17,28.12,28.12,67500.0,19.293,19.2999,19.2656,19.2656,67500.0
2006-03-31 10:30:00,28.13,28.15,28.1,28.13,80100.0,19.2725,19.2862,19.2519,19.2725,80100.0
2006-03-31 11:00:00,28.12,28.13,28.1,28.12,47250.0,19.2656,19.2725,19.2519,19.2656,47250.0
2006-03-31 11:30:00,28.13,28.13,28.09,28.11,42750.0,19.2725,19.2725,19.2451,19.2588,42750.0
2006-03-31 12:00:00,28.13,28.3,28.11,28.3,125550.0,19.2725,19.389,19.2588,19.389,125550.0
2006-03-31 12:30:00,28.3,28.41,28.29,28.39,52800.0,19.389,19.4643,19.3821,19.4506,52800.0
2006-03-31 13:00:00,28.39,28.4,28.28,28.3,47550.0,19.4506,19.4575,19.3753,19.389,47550.0
2006-03-31 13:30:00,28.29,28.29,28.17,28.24,37650.0,19.3821,19.3821,19.2999,19.3479,37650.0
2006-03-31 14:00:00,28.24,28.33,28.21,28.29,48300.0,19.3479,19.4095,19.3273,19.3821,48300.0
2006-03-31 14:30:00,28.3,28.33,28.27,28.3,69300.0,19.389,19.4095,19.3684,19.389,69300.0
2006-03-31 15:00:00,28.3,28.33,28.29,28.32,68850.0,19.389,19.4095,19.3821,19.4027,68850.0
2006-03-31 15:30:00,28.33,28.33,28.17,28.17,169500.0,19.4095,19.4095,19.2999,19.2999,169500.0
2006-04-03 09:30:00,28.17,28.33,28.06,28.19,37350.0,19.2999,19.4095,19.2245,19.3136,37350.0
2006-04-03 10:00:00,28.19,28.52,28.15,28.41,44250.0,19.3136,19.5397,19.2862,19.4643,44250.0
2006-04-03 10:30:00,28.41,28.46,28.37,28.38,74850.0,19.4643,19.4986,19.4369,19.4438,74850.0
2006-04-03 11:00:00,28.38,28.39,28.28,28.29,40500.0,19.4438,19.4506,19.3753,19.3821,40500.0
2006-04-03 11:30:00,28.29,28.29,28.25,28.26,50250.0,19.3821,19.3821,19.3547,19.3616,50250.0
2006-04-03 12:00:00,28.25,28.39,28.25,28.37,37500.0,19.3547,19.4506,19.3547,19.4369,37500.0
2006-04-03 12:30:00,28.37,28.41,28.36,28.39,35250.0,19.4369,19.4643,19.4301,19.4506,35250.0
2006-04-03 13:00:00,28.39,28.39,28.35,28.37,39450.0,19.4506,19.4506,19.4232,19.4369,39450.0
2006-04-03 13:30:00,28.37,28.4,28.35,28.36,41400.0,19.4369,19.4575,19.4232,19.4301,41400.0
2006-04-03 14:00:00,28.36,28.37,28.21,28.21,47700.0,19.4301,19.4369,19.3273,19.3273,47700.0
2006-04-03 14:30:00,28.21,28.23,28.13,28.22,63000.0,19.3273,19.341,19.2725,19.3342,63000.0
2006-04-03 15:00:00,28.23,28.37,28.21,28.37,68850.0,19.341,19.4369,19.3273,19.4369,68850.0
2006-04-03 15:30:00,28.37,28.38,28.21,28.29,110550.0,19.4369,19.4438,19.3273,19.3821,110550.0
2006-04-04 09:30:00,28.27,28.27,27.99,28.07,59400.0,19.3684,19.3684,19.1766,19.2314,59400.0
2006-04-04 10:00:00,28.08,28.17,28.08,28.12,47700.0,19.2382,19.2999,19.2382,19.2656,47700.0
2006-04-04 10:30:00,28.12,28.15,28.05,28.14,41550.0,19.2656,19.2862,19.2177,19.2793,41550.0
2006-04-04 11:00:00,28.13,28.23,28.12,28.2,60000.0,19.2725,19.341,19.2656,19.3205,60000.0
2006-04-04 11:30:00,28.2,28.29,28.19,28.29,58200.0,19.3205,19.3821,19.3136,19.3821,58200.0
2006-04-04 12:00:00,28.29,28.45,28.29,28.44,90300.0,19.3821,19.4917,19.3821,19.4849,90300.0
2006-04-04 12:30:00,28.44,28.54,28.44,28.53,58050.0,19.4849,19.5534,19.4849,19.5465,58050.0
2006-04-04 13:00:00,28.53,28.53,28.4,28.41,59250.0,19.5465,19.5465,19.4575,19.4643,59250.0
2006-04-04 13:30:00,28.41,28.47,28.41,28.45,65100.0,19.4643,19.5054,19.4643,19.4917,65100.0
2006-04-04 14:00:00,28.45,28.53,28.41,28.47,63900.0,19.4917,19.5465,19.4643,19.5054,63900.0
2006-04-04 14:30:00,28.47,28.47,28.34,28.37,71400.0,19.5054,19.5054,19.4164,19.4369,71400.0
2006-04-04 15:00:00,28.37,28.39,28.33,28.35,64950.0,19.4369,19.4506,19.4095,19.4232,64950.0
2006-04-04 15:30:00,28.35,28.44,28.31,28.43,108750.0,19.4232,19.4849,19.3958,19.478,108750.0
2006-04-05 09:30:00,28.41,28.41,27.86,27.97,142200.0,19.4643,19.4643,19.0875,19.1629,142200.0
2006-04-05 10:00:00,27.98,28.08,27.95,28.06,109500.0,19.1697,19.2382,19.1492,19.2245,109500.0
2006-04-05 10:30:00,28.05,28.1,27.96,27.96,33150.0,19.2177,19.2519,19.156,19.156,33150.0
2006-04-05 11:00:00,27.97,27.97,27.85,27.89,42900.0,19.1629,19.1629,19.0807,19.1081,42900.0
2006-04-05 11:30:00,27.88,28.02,27.87,28.01,35550.0,19.1012,19.1971,19.0944,19.1903,35550.0
2006-04-05 12:00:00,28.0,28.07,28.0,28.07,18450.0,19.1834,19.2314,19.1834,19.2314,18450.0
2006-04-05 12:30:00,28.06,28.1,28.01,28.03,39600.0,19.2245,19.2519,19.1903,19.204,39600.0
2006-04-05 13:00:00,28.03,28.05,28.01,28.03,36900.0,19.204,19.2177,19.1903,19.204,36900.0
2006-04-05 13:30:00,28.04,28.05,27.93,27.93,50400.0,19.2108,19.2177,19.1355,19.1355,50400.0
2006-04-05 14:00:00,27.93,27.97,27.89,27.92,50850.0,19.1355,19.1629,19.1081,19.1286,50850.0
2006-04-05 14:30:00,27.91,27.95,27.9,27.95,58650.0,19.1218,19.1492,19.1149,19.1492,58650.0
2006-04-05 15:00:00,27.95,28.05,27.91,27.98,28650.0,19.1492,19.2177,19.1218,19.1697,28650.0
2006-04-05 15:30:00,27.98,28.03,27.98,28.01,93300.0,19.1697,19.204,19.1697,19.1903,93300.0
2006-04-06 09:30:00,27.88,28.04,27.77,27.88,48450.0,19.1012,19.2108,19.0259,19.1012,48450.0
2006-04-06 10:00:00,27.85,27.95,27.75,27.85,71250.0,19.0807,19.1492,19.0121,19.0807,71250.0
2006-04-06 10:30:00,27.83,27.87,27.76,27.79,30600.0,19.067,19.0944,19.019,19.0396,30600.0
2006-04-06 11:00:00,27.78,27.81,27.73,27.77,37200.0,19.0327,19.0533,18.9984,19.0259,37200.0
2006-04-06 11:30:00,27.77,27.77,27.67,27.68,49950.0,19.0259,19.0259,18.9573,18.9642,49950.0
2006-04-06 12:00:00,27.68,27.73,27.57,27.57,56850.0,18.9642,18.9984,18.8888,18.8888,56850.0
2006-04-06 12:30:00,27.58,27.65,27.57,27.65,80850.0,18.8957,18.9436,18.8888,18.9436,80850.0
2006-04-06 13:00:00,27.65,27.66,27.59,27.66,80400.0,18.9436,18.9505,18.9025,18.9505,80400.0
2006-04-06 13:30:00,27.65,27.85,27.61,27.83,78150.0,18.9436,19.0807,18.9162,19.067,78150.0
2006-04-06 14:00:00,27.83,27.83,27.77,27.77,55650.0,19.067,19.067,19.0259,19.0259,55650.0
2006-04-06 14:30:00,27.77,27.83,27.76,27.82,66150.0,19.0259,19.067,19.019,19.0601,66150.0
2006-04-06 15:00:00,27.81,27.83,27.79,27.81,57450.0,19.0533,19.067,19.0396,19.0533,57450.0
2006-04-06 15:30:00,27.8,27.83,27.76,27.77,144600.0,19.0464,19.067,19.019,19.0259,144600.0
2006-04-07 09:30:00,27.79,27.93,27.64,27.7,100800.0,19.0396,19.1355,18.9368,18.9779,100800.0
2006-04-07 10:00:00,27.68,27.71,27.47,27.5,50550.0,18.9642,18.9847,18.8203,18.8409,50550.0
2006-04-07 10:30:00,27.49,27.55,27.41,27.43,68850.0,18.834,18.8751,18.7792,18.7929,68850.0
2006-04-07 11:00:00,27.44,27.45,27.38,27.38,62700.0,18.7998,18.8066,18.7587,18.7587,62700.0
2006-04-07 11:30:00,27.38,27.41,27.31,27.4,62250.0,18.7587,18.7792,18.7107,18.7724,62250.0
2006-04-07 12:00:00,27.41,27.45,27.38,27.39,45900.0,18.7792,18.8066,18.7587,18.7655,45900.0
2006-04-07 12:30:00,27.39,27.39,27.35,27.37,22650.0,18.7655,18.7655,18.7381,18.7518,22650.0
2006-04-07 13:00:00,27.37,27.38,27.33,27.37,49800.0,18.7518,18.7587,18.7244,18.7518,49800.0
2006-04-07 13:30:00,27.37,27.38,27.3,27.33,57000.0,18.7518,18.7587,18.7038,18.7244,57000.0
2006-04-07 14:00:00,27.33,27.36,27.31,27.33,46800.0,18.7244,18.745,18.7107,18.7244,46800.0
2006-04-07 14:30:00,27.33,27.4,27.33,27.38,59100.0,18.7244,18.7724,18.7244,18.7587,59100.0
2006-04-07 15:00:00,27.38,27.41,27.35,27.37,52200.0,18.7587,18.7792,18.7381,18.7518,52200.0
2006-04-07 15:30:00,27.37,27.41,27.37,27.37,92400.0,18.7518,18.7792,18.7518,18.7518,92400.0
2006-04-10 09:30:00,27.21,27.34,27.09,27.13,80700.0,18.6422,18.7312,18.56,18.5874,80700.0
2006-04-10 10:00:00,27.14,27.17,27.11,27.11,68850.0,18.5942,18.6148,18.5737,18.5737,68850.0
2006-04-10 10:30:00,27.1,27.13,27.05,27.1,87600.0,18.5668,18.5874,18.5326,18.5668,87600.0
2006-04-10 11:00:00,27.09,27.12,27.03,27.05,61050.0,18.56,18.5805,18.5189,18.5326,61050.0
2006-04-10 11:30:00,27.05,27.07,27.03,27.04,38100.0,18.5326,18.5463,18.5189,18.5257,38100.0
2006-04-10 12:00:00,27.04,27.12,27.04,27.11,36600.0,18.5257,18.5805,18.5257,18.5737,36600.0
2006-04-10 12:30:00,27.12,27.12,27.03,27.07,27000.0,18.5805,18.5805,18.5189,18.5463,27000.0
2006-04-10 13:00:00,27.08,27.08,27.05,27.06,27600.0,18.5531,18.5531,18.5326,18.5394,27600.0
2006-04-10 13:30:00,27.05,27.06,26.93,26.95,54150.0,18.5326,18.5394,18.4503,18.4641,54150.0
2006-04-10 14:00:00,26.95,27.03,26.95,26.97,44550.0,18.4641,18.5189,18.4641,18.4778,44550.0
2006-04-10 14:30:00,26.97,26.97,26.91,26.91,49950.0,18.4778,18.4778,18.4366,18.4366,49950.0
2006-04-10 15:00:00,26.91,27.02,26.91,27.02,65400.0,18.4366,18.512,18.4366,18.512,65400.0
2006-04-10 15:30:00,27.02,27.02,26.97,27.0,105150.0,18.512,18.512,18.4778,18.4983,105150.0
2006-04-11 09:30:00,26.99,26.99,26.89,26.97,34500.0,18.4915,18.4915,18.4229,18.4778,34500.0
2006-04-11 10:00:00,26.97,26.98,26.87,26.89,72450.0,18.4778,18.4846,18.4092,18.4229,72450.0
2006-04-11 10:30:00,26.89,26.92,26.81,26.82,95100.0,18.4229,18.4435,18.3681,18.375,95100.0
2006-04-11 11:00:00,26.83,26.89,26.81,26.87,55050.0,18.3818,18.4229,18.3681,18.4092,55050.0
2006-04-11 11:30:00,26.89,26.96,26.87,26.91,61800.0,18.4229,18.4709,18.4092,18.4366,61800.0
2006-04-11 12:00:00,26.9,26.95,26.88,26.93,39450.0,18.4298,18.4641,18.4161,18.4503,39450.0
2006-04-11 12:30:00,26.93,26.98,26.91,26.92,96900.0,18.4503,18.4846,18.4366,18.4435,96900.0
2006-04-11 13:00:00,26.91,26.95,26.87,26.89,74100.0,18.4366,18.4641,18.4092,18.4229,74100.0
2006-04-11 13:30:00,26.89,26.9,26.85,26.89,39750.0,18.4229,18.4298,18.3955,18.4229,39750.0
2006-04-11 14:00:00,26.88,26.91,26.87,26.9,38250.0,18.4161,18.4366,18.4092,18.4298,38250.0
2006-04-11 14:30:00,26.9,26.94,26.87,26.89,122550.0,18.4298,18.4572,18.4092,18.4229,122550.0
2006-04-11 15:00:00,26.89,26.95,26.87,26.94,90600.0,18.4229,18.4641,18.4092,18.4572,90600.0
2006-04-11 15:30:00,26.94,26.95,26.87,26.87,214500.0,18.4572,18.4641,18.4092,18.4092,214500.0
2006-04-12 09:30:00,26.85,26.99,26.74,26.88,63150.0,18.3955,18.4915,18.3202,18.4161,63150.0
2006-04-12 10:00:00,26.88,27.05,26.87,27.03,155700.0,18.4161,18.5326,18.4092,18.5189,155700.0
2006-04-12 10:30:00,27.01,27.07,27.0,27.03,78150.0,18.5052,18.5463,18.4983,18.5189,78150.0
2006-04-12 11:00:00,27.05,27.09,27.02,27.06,149100.0,18.5326,18.56,18.512,18.5394,149100.0
2006-04-12 11:30:00,27.06,27.2,27.05,27.19,80400.0,18.5394,18.6353,18.5326,18.6285,80400.0
2006-04-12 12:00:00,27.17,27.17,27.1,27.11,54300.0,18.6148,18.6148,18.5668,18.5737,54300.0
2006-04-12 12:30:00,27.11,27.14,27.07,27.09,41550.0,18.5737,18.5942,18.5463,18.56,41550.0
2006-04-12 13:00:00,27.11,27.13,27.1,27.11,22050.0,18.5737,18.5874,18.5668,18.5737,22050.0
2006-04-12 13:30:00,27.11,27.12,27.08,27.08,25050.0,18.5737,18.5805,18.5531,18.5531,25050.0
2006-04-12 14:00:00,27.09,27.11,27.08,27.11,23400.0,18.56,18.5737,18.5531,18.5737,23400.0
2006-04-12 14:30:00,27.1,27.13,27.09,27.12,36900.0,18.5668,18.5874,18.56,18.5805,36900.0
2006-04-12 15:00:00,27.12,27.14,27.08,27.09,73650.0,18.5805,18.5942,18.5531,18.56,73650.0
2006-04-12 15:30:00,27.09,27.09,27.05,27.05,67950.0,18.56,18.56,18.5326,18.5326,67950.0
2006-04-13 09:30:00,27.03,27.07,26.93,27.01,53550.0,18.5189,18.5463,18.4503,18.5052,53550.0
2006-04-13 10:00:00,27.04,27.07,27.0,27.01,94500.0,18.5257,18.5463,18.4983,18.5052,94500.0
2006-04-13 10:30:00,27.03,27.08,27.0,27.07,58950.0,18.5189,18.5531,18.4983,18.5463,58950.0
2006-04-13 11:00:00,27.07,27.13,27.03,27.1,31050.0,18.5463,18.5874,18.5189,18.5668,31050.0
2006-04-13 11:30:00,27.1,27.17,27.09,27.17,27450.0,18.5668,18.6148,18.56,18.6148,27450.0
2006-04-13 12:00:00,27.17,27.17,27.09,27.12,29550.0,18.6148,18.6148,18.56,18.5805,29550.0
2006-04-13 12:30:00,27.11,27.13,27.11,27.13,15150.0,18.5737,18.5874,18.5737,18.5874,15150.0
2006-04-13 13:00:00,27.12,27.17,27.11,27.17,19500.0,18.5805,18.6148,18.5737,18.6148,19500.0
2006-04-13 13:30:00,27.17,27.17,27.11,27.15,26700.0,18.6148,18.6148,18.5737,18.6011,26700.0
2006-04-13 14:00:00,27.16,27.17,27.11,27.12,25650.0,18.6079,18.6148,18.5737,18.5805,25650.0
2006-04-13 14:30:00,27.13,27.13,27.01,27.01,45300.0,18.5874,18.5874,18.5052,18.5052,45300.0
2006-04-13 15:00:00,27.01,27.01,26.99,26.99,44550.0,18.5052,18.5052,18.4915,18.4915,44550.0
2006-04-13 15:30:00,26.99,27.08,26.99,27.05,60900.0,18.4915,18.5531,18.4915,18.5326,60900.0
2006-04-17 09:30:00,27.07,27.07,26.94,26.97,23100.0,18.5463,18.5463,18.4572,18.4778,23100.0
2006-04-17 10:00:00,26.95,26.97,26.91,26.92,19950.0,18.4641,18.4778,18.4366,18.4435,19950.0
2006-04-17 10:30:00,26.92,26.93,26.91,26.93,25650.0,18.4435,18.4503,18.4366,18.4503,25650.0
2006-04-17 11:00:00,26.93,26.93,26.91,26.93,29250.0,18.4503,18.4503,18.4366,18.4503,29250.0
2006-04-17 11:30:00,26.93,26.93,26.91,26.93,23850.0,18.4503,18.4503,18.4366,18.4503,23850.0
2006-04-17 12:00:00,26.93,26.93,26.91,26.92,30450.0,18.4503,18.4503,18.4366,18.4435,30450.0
2006-04-17 12:30:00,26.93,26.93,26.89,26.92,35700.0,18.4503,18.4503,18.4229,18.4435,35700.0
2006-04-17 13:00:00,26.92,26.93,26.91,26.93,20100.0,18.4435,18.4503,18.4366,18.4503,20100.0
2006-04-17 13:30:00,26.93,26.93,26.89,26.89,35400.0,18.4503,18.4503,18.4229,18.4229,35400.0
2006-04-17 14:00:00,26.9,26.93,26.88,26.93,30450.0,18.4298,18.4503,18.4161,18.4503,30450.0
2006-04-17 14:30:00,26.93,26.97,26.92,26.96,52050.0,18.4503,18.4778,18.4435,18.4709,52050.0
2006-04-17 15:00:00,26.96,26.97,26.92,26.93,51450.0,18.4709,18.4778,18.4435,18.4503,51450.0
2006-04-17 15:30:00,26.93,26.96,26.88,26.91,159300.0,18.4503,18.4709,18.4161,18.4366,159300.0
2006-04-18 09:30:00,26.9,26.9,26.53,26.68,100800.0,18.4298,18.4298,18.1763,18.2791,100800.0
2006-04-18 10:00:00,26.68,26.77,26.67,26.77,65100.0,18.2791,18.3407,18.2722,18.3407,65100.0
2006-04-18 10:30:00,26.76,26.8,26.67,26.67,41550.0,18.3339,18.3613,18.2722,18.2722,41550.0
2006-04-18 11:00:00,26.68,26.69,26.65,26.66,64500.0,18.2791,18.2859,18.2585,18.2654,64500.0
2006-04-18 11:30:00,26.66,26.69,26.63,26.65,53550.0,18.2654,18.2859,18.2448,18.2585,53550.0
2006-04-18 12:00:00,26.65,26.71,26.64,26.7,56700.0,18.2585,18.2996,18.2517,18.2928,56700.0
2006-04-18 12:30:00,26.71,26.73,26.69,26.73,50100.0,18.2996,18.3133,18.2859,18.3133,50100.0
2006-04-18 13:00:00,26.74,26.79,26.72,26.77,33900.0,18.3202,18.3544,18.3065,18.3407,33900.0
2006-04-18 13:30:00,26.77,26.79,26.67,26.7,60900.0,18.3407,18.3544,18.2722,18.2928,60900.0
2006-04-18 14:00:00,26.7,26.77,26.69,26.73,138900.0,18.2928,18.3407,18.2859,18.3133,138900.0
2006-04-18 14:30:00,26.73,26.79,26.72,26.77,71100.0,18.3133,18.3544,18.3065,18.3407,71100.0
2006-04-18 15:00:00,26.76,26.77,26.7,26.72,90300.0,18.3339,18.3407,18.2928,18.3065,90300.0
2006-04-18 15:30:00,26.72,26.77,26.71,26.73,177900.0,18.3065,18.3407,18.2996,18.3133,177900.0
2006-04-19 09:30:00,26.67,26.81,26.63,26.78,144450.0,18.2722,18.3681,18.2448,18.3476,144450.0
2006-04-19 10:00:00,26.77,26.8,26.74,26.75,39000.0,18.3407,18.3613,18.3202,18.327,39000.0
2006-04-19 10:30:00,26.74,26.78,26.69,26.71,46500.0,18.3202,18.3476,18.2859,18.2996,46500.0
2006-04-19 11:00:00,26.72,26.83,26.7,26.8,47250.0,18.3065,18.3818,18.2928,18.3613,47250.0
2006-04-19 11:30:00,26.81,26.81,26.67,26.67,37800.0,18.3681,18.3681,18.2722,18.2722,37800.0
2006-04-19 12:00:00,26.67,26.73,26.67,26.73,34200.0,18.2722,18.3133,18.2722,18.3133,34200.0
2006-04-19 12:30:00,26.73,26.73,26.64,26.64,136050.0,18.3133,18.3133,18.2517,18.2517,136050.0
2006-04-19 13:00:00,26.64,26.69,26.56,26.59,94350.0,18.2517,18.2859,18.1969,18.2174,94350.0
2006-04-19 13:30:00,26.58,26.58,26.5,26.55,93000.0,18.2106,18.2106,18.1557,18.19,93000.0
2006-04-19 14:00:00,26.55,26.57,26.5,26.54,97350.0,18.19,18.2037,18.1557,18.1832,97350.0
2006-04-19 14:30:00,26.55,26.64,26.55,26.63,121950.0,18.19,18.2517,18.19,18.2448,121950.0
2006-04-19 15:00:00,26.63,26.67,26.61,26.66,154050.0,18.2448,18.2722,18.2311,18.2654,154050.0
2006-04-19 15:30:00,26.65,26.67,26.6,26.61,188100.0,18.2585,18.2722,18.2243,18.2311,188100.0
2006-04-20 09:30:00,26.63,26.66,26.58,26.59,51600.0,18.2448,18.2654,18.2106,18.2174,51600.0
2006-04-20 10:00:00,26.59,26.67,26.59,26.63,114300.0,18.2174,18.2722,18.2174,18.2448,114300.0
2006-04-20 10:30:00,26.63,26.66,26.59,26.65,90300.0,18.2448,18.2654,18.2174,18.2585,90300.0
2006-04-20 11:00:00,26.65,26.66,26.6,26.65,59400.0,18.2585,18.2654,18.2243,18.2585,59400.0
2006-04-20 11:30:00,26.65,26.67,26.62,26.67,69300.0,18.2585,18.2722,18.238,18.2722,69300.0
2006-04-20 12:00:00,26.67,26.67,26.63,26.65,72600.0,18.2722,18.2722,18.2448,18.2585,72600.0
2006-04-20 12:30:00,26.65,26.69,26.65,26.66,87600.0,18.2585,18.2859,18.2585,18.2654,87600.0
2006-04-20 13:00:00,26.66,26.69,26.63,26.66,194400.0,18.2654,18.2859,18.2448,18.2654,194400.0
2006-04-20 13:30:00,26.65,26.68,26.65,26.67,151200.0,18.2585,18.2791,18.2585,18.2722,151200.0
2006-04-20 14:00:00,26.67,26.69,26.65,26.67,57900.0,18.2722,18.2859,18.2585,18.2722,57900.0
2006-04-20 14:30:00,26.67,26.69,26.63,26.66,136800.0,18.2722,18.2859,18.2448,18.2654,136800.0
2006-04-20 15:00:00,26.67,26.79,26.66,26.79,199500.0,18.2722,18.3544,18.2654,18.3544,199500.0
2006-04-20 15:30:00,26.78,26.8,26.72,26.73,253950.0,18.3476,18.3613,18.3065,18.3133,253950.0
2006-04-21 09:30:00,26.8,26.84,26.67,26.69,49500.0,18.3613,18.3887,18.2722,18.2859,49500.0
2006-04-21 10:00:00,26.69,26.81,26.67,26.73,69600.0,18.2859,18.3681,18.2722,18.3133,69600.0
2006-04-21 10:30:00,26.72,26.79,26.71,26.78,160350.0,18.3065,18.3544,18.2996,18.3476,160350.0
2006-04-21 11:00:00,26.79,26.85,26.72,26.74,32700.0,18.3544,18.3955,18.3065,18.3202,32700.0
2006-04-21 11:30:00,26.74,26.85,26.73,26.83,38100.0,18.3202,18.3955,18.3133,18.3818,38100.0
2006-04-21 12:00:00,26.81,26.82,26.77,26.77,34800.0,18.3681,18.375,18.3407,18.3407,34800.0
2006-04-21 12:30:00,26.78,26.78,26.75,26.77,23100.0,18.3476,18.3476,18.327,18.3407,23100.0
2006-04-21 13:00:00,26.77,26.78,26.7,26.75,79950.0,18.3407,18.3476,18.2928,18.327,79950.0
2006-04-21 13:30:00,26.75,26.83,26.75,26.81,47100.0,18.327,18.3818,18.327,18.3681,47100.0
2006-04-21 14:00:00,26.81,26.83,26.79,26.81,89850.0,18.3681,18.3818,18.3544,18.3681,89850.0
2006-04-21 14:30:00,26.8,26.81,26.66,26.67,80100.0,18.3613,18.3681,18.2654,18.2722,80100.0
2006-04-21 15:00:00,26.66,26.69,26.63,26.66,128400.0,18.2654,18.2859,18.2448,18.2654,128400.0
2006-04-21 15:30:00,26.66,26.73,26.66,26.69,108750.0,18.2654,18.3133,18.2654,18.2859,108750.0
2006-04-24 09:30:00,26.71,26.73,26.5,26.69,101400.0,18.2996,18.3133,18.1557,18.2859,101400.0
2006-04-24 10:00:00,26.73,26.93,26.67,26.89,100350.0,18.3133,18.4503,18.2722,18.4229,100350.0
2006-04-24 10:30:00,26.9,26.91,26.8,26.83,56550.0,18.4298,18.4366,18.3613,18.3818,56550.0
2006-04-24 11:00:00,26.84,26.88,26.8,26.86,44550.0,18.3887,18.4161,18.3613,18.4024,44550.0
2006-04-24 11:30:00,26.85,26.93,26.85,26.93,86850.0,18.3955,18.4503,18.3955,18.4503,86850.0
2006-04-24 12:00:00,26.92,26.93,26.89,26.91,29700.0,18.4435,18.4503,18.4229,18.4366,29700.0
2006-04-24 12:30:00,26.9,26.93,26.87,26.88,45000.0,18.4298,18.4503,18.4092,18.4161,45000.0
2006-04-24 13:00:00,26.87,26.89,26.8,26.86,45000.0,18.4092,18.4229,18.3613,18.4024,45000.0
2006-04-24 13:30:00,26.84,26.89,26.81,26.87,53400.0,18.3887,18.4229,18.3681,18.4092,53400.0
2006-04-24 14:00:00,26.87,26.96,26.87,26.96,66150.0,18.4092,18.4709,18.4092,18.4709,66150.0
2006-04-24 14:30:00,26.96,27.03,26.95,26.98,73050.0,18.4709,18.5189,18.4641,18.4846,73050.0
2006-04-24 15:00:00,26.99,27.02,26.98,26.99,92850.0,18.4915,18.512,18.4846,18.4915,92850.0
2006-04-24 15:30:00,26.99,27.01,26.85,26.87,141150.0,18.4915,18.5052,18.3955,18.4092,141150.0
2006-04-25 09:30:00,26.8,26.81,26.35,26.4,752250.0,18.3613,18.3681,18.053,18.0872,752250.0
2006-04-25 10:00:00,26.4,26.4,25.87,26.07,590400.0,18.0872,18.0872,17.7241,17.8611,590400.0
2006-04-25 10:30:00,26.07,26.15,26.0,26.03,256800.0,17.8611,17.916,17.8132,17.8337,256800.0
2006-04-25 11:00:00,26.03,26.11,25.77,26.04,430350.0,17.8337,17.8885,17.6556,17.8406,430350.0
2006-04-25 11:30:00,26.06,26.06,25.8,25.82,214200.0,17.8543,17.8543,17.6762,17.6899,214200.0
2006-04-25 12:00:00,25.82,26.03,25.82,25.95,167550.0,17.6899,17.8337,17.6899,17.7789,167550.0
2006-04-25 12:30:00,25.96,26.02,25.9,25.99,149850.0,17.7858,17.8269,17.7447,17.8063,149850.0
2006-04-25 13:00:00,25.98,26.03,25.89,25.99,161400.0,17.7995,17.8337,17.7378,17.8063,161400.0
2006-04-25 13:30:00,25.98,26.23,25.95,26.2,156750.0,17.7995,17.9708,17.7789,17.9502,156750.0
2006-04-25 14:00:00,26.19,26.23,26.09,26.16,214650.0,17.9434,17.9708,17.8748,17.9228,214650.0
2006-04-25 14:30:00,26.16,26.25,25.98,26.01,226950.0,17.9228,17.9845,17.7995,17.82,226950.0
2006-04-25 15:00:00,26.01,26.08,25.94,26.05,255900.0,17.82,17.868,17.7721,17.8474,255900.0
2006-04-25 15:30:00,26.04,26.2,26.03,26.15,286500.0,17.8406,17.9502,17.8337,17.916,286500.0
2006-04-26 09:30:00,26.07,26.11,25.87,25.95,120900.0,17.8611,17.8885,17.7241,17.7789,120900.0
2006-04-26 10:00:00,25.95,26.03,25.81,25.93,218250.0,17.7789,17.8337,17.683,17.7652,218250.0
2006-04-26 10:30:00,25.93,25.94,25.81,25.87,118200.0,17.7652,17.7721,17.683,17.7241,118200.0
2006-04-26 11:00:00,25.87,26.08,25.87,25.9,121800.0,17.7241,17.868,17.7241,17.7447,121800.0
2006-04-26 11:30:00,25.9,25.92,25.83,25.91,145950.0,17.7447,17.7584,17.6967,17.7515,145950.0
2006-04-26 12:00:00,25.9,25.93,25.83,25.93,62850.0,17.7447,17.7652,17.6967,17.7652,62850.0
2006-04-26 12:30:00,25.93,25.94,25.89,25.89,83250.0,17.7652,17.7721,17.7378,17.7378,83250.0
2006-04-26 13:00:00,25.89,25.89,25.85,25.87,135150.0,17.7378,17.7378,17.7104,17.7241,135150.0
2006-04-26 13:30:00,25.87,25.91,25.83,25.9,86550.0,17.7241,17.7515,17.6967,17.7447,86550.0
2006-04-26 14:00:00,25.89,25.91,25.82,25.85,209250.0,17.7378,17.7515,17.6899,17.7104,209250.0
2006-04-26 14:30:00,25.86,25.9,25.79,25.81,110100.0,17.7173,17.7447,17.6693,17.683,110100.0
2006-04-26 15:00:00,25.81,25.81,25.63,25.67,170400.0,17.683,17.683,17.5597,17.5871,170400.0
2006-04-26 15:30:00,25.67,25.7,25.63,25.63,293100.0,17.5871,17.6076,17.5597,17.5597,293100.0
2006-04-27 09:30:00,25.77,25.85,25.6,25.8,159300.0,17.6556,17.7104,17.5391,17.6762,159300.0
2006-04-27 10:00:00,25.82,26.17,25.82,26.09,193800.0,17.6899,17.9297,17.6899,17.8748,193800.0
2006-04-27 10:30:00,26.08,26.16,26.01,26.15,112500.0,17.868,17.9228,17.82,17.916,112500.0
2006-04-27 11:00:00,26.15,26.33,26.11,26.32,101400.0,17.916,18.0393,17.8885,18.0324,101400.0
2006-04-27 11:30:00,26.32,26.33,26.09,26.11,97800.0,18.0324,18.0393,17.8748,17.8885,97800.0
2006-04-27 12:00:00,26.11,26.18,26.09,26.12,118800.0,17.8885,17.9365,17.8748,17.8954,118800.0
2006-04-27 12:30:00,26.11,26.11,25.96,25.99,94500.0,17.8885,17.8885,17.7858,17.8063,94500.0
2006-04-27 13:00:00,25.99,26.04,25.94,26.04,91500.0,17.8063,17.8406,17.7721,17.8406,91500.0
2006-04-27 13:30:00,26.03,26.06,25.98,26.05,73950.0,17.8337,17.8543,17.7995,17.8474,73950.0
2006-04-27 14:00:00,26.05,26.07,25.93,26.0,97950.0,17.8474,17.8611,17.7652,17.8132,97950.0
2006-04-27 14:30:00,25.99,26.02,25.95,25.95,106350.0,17.8063,17.8269,17.7789,17.7789,106350.0
2006-04-27 15:00:00,25.96,26.01,25.93,25.97,93150.0,17.7858,17.82,17.7652,17.7926,93150.0
2006-04-27 15:30:00,25.96,25.96,25.79,25.83,276600.0,17.7858,17.7858,17.6693,17.6967,276600.0
2006-04-28 09:30:00,25.3,25.79,25.3,25.67,174900.0,17.3336,17.6693,17.3336,17.5871,174900.0
2006-04-28 10:00:00,25.68,25.87,25.68,25.77,91650.0,17.5939,17.7241,17.5939,17.6556,91650.0
2006-04-28 10:30:00,25.78,25.79,25.71,25.76,47100.0,17.6625,17.6693,17.6145,17.6488,47100.0
2006-04-28 11:00:00,25.76,25.81,25.63,25.77,128700.0,17.6488,17.683,17.5597,17.6556,128700.0
2006-04-28 11:30:00,25.77,25.83,25.76,25.81,48300.0,17.6556,17.6967,17.6488,17.683,48300.0
2006-04-28 12:00:00,25.81,25.87,25.79,25.85,65700.0,17.683,17.7241,17.6693,17.7104,65700.0
2006-04-28 12:30:00,25.85,25.92,25.85,25.92,64800.0,17.7104,17.7584,17.7104,17.7584,64800.0
2006-04-28 13:00:00,25.92,25.97,25.88,25.89,58200.0,17.7584,17.7926,17.731,17.7378,58200.0
2006-04-28 13:30:00,25.9,25.91,25.87,25.91,70350.0,17.7447,17.7515,17.7241,17.7515,70350.0
2006-04-28 14:00:00,25.92,25.99,25.9,25.98,68700.0,17.7584,17.8063,17.7447,17.7995,68700.0
2006-04-28 14:30:00,25.98,26.05,25.97,26.04,79950.0,17.7995,17.8474,17.7926,17.8406,79950.0
2006-04-28 15:00:00,26.04,26.05,25.99,26.03,83250.0,17.8406,17.8474,17.8063,17.8337,83250.0
2006-04-28 15:30:00,26.03,26.15,26.03,26.13,331500.0,17.8337,17.916,17.8337,17.9023,331500.0
2006-05-01 09:30:00,26.07,26.15,25.97,26.07,83250.0,17.8611,17.916,17.7926,17.8611,83250.0
2006-05-01 10:00:00,26.07,26.15,25.97,26.0,75900.0,17.8611,17.916,17.7926,17.8132,75900.0
2006-05-01 10:30:00,26.0,26.06,26.0,26.01,115650.0,17.8132,17.8543,17.8132,17.82,115650.0
2006-05-01 11:00:00,26.01,26.05,25.98,26.01,53550.0,17.82,17.8474,17.7995,17.82,53550.0
2006-05-01 11:30:00,26.02,26.07,25.95,25.95,83250.0,17.8269,17.8611,17.7789,17.7789,83250.0
2006-05-01 12:00:00,25.95,25.96,25.91,25.95,33750.0,17.7789,17.7858,17.7515,17.7789,33750.0
2006-05-01 12:30:00,25.95,26.02,25.95,25.97,35400.0,17.7789,17.8269,17.7789,17.7926,35400.0
2006-05-01 13:00:00,25.97,26.0,25.96,26.0,57150.0,17.7926,17.8132,17.7858,17.8132,57150.0
2006-05-01 13:30:00,26.0,26.01,25.96,25.97,49800.0,17.8132,17.82,17.7858,17.7926,49800.0
2006-05-01 14:00:00,25.97,25.97,25.95,25.97,53850.0,17.7926,17.7926,17.7789,17.7926,53850.0
2006-05-01 14:30:00,25.97,25.98,25.96,25.97,55650.0,17.7926,17.7995,17.7858,17.7926,55650.0
2006-05-01 15:00:00,25.98,25.99,25.9,25.96,128850.0,17.7995,17.8063,17.7447,17.7858,128850.0
2006-05-01 15:30:00,25.95,25.96,25.83,25.87,150300.0,17.7789,17.7858,17.6967,17.7241,150300.0
2006-05-02 09:30:00,25.9,25.91,25.71,25.75,92850.0,17.7447,17.7515,17.6145,17.6419,92850.0
2006-05-02 10:00:00,25.75,25.81,25.67,25.71,150150.0,17.6419,17.683,17.5871,17.6145,150150.0
2006-05-02 10:30:00,25.71,25.75,25.68,25.73,169650.0,17.6145,17.6419,17.5939,17.6282,169650.0
2006-05-02 11:00:00,25.73,25.85,25.72,25.84,234900.0,17.6282,17.7104,17.6214,17.7036,234900.0
2006-05-02 11:30:00,25.84,25.87,25.73,25.73,101850.0,17.7036,17.7241,17.6282,17.6282,101850.0
2006-05-02 12:00:00,25.73,25.76,25.69,25.73,66000.0,17.6282,17.6488,17.6008,17.6282,66000.0
2006-05-02 12:30:00,25.74,25.79,25.73,25.76,40500.0,17.6351,17.6693,17.6282,17.6488,40500.0
2006-05-02 13:00:00,25.76,25.79,25.71,25.71,68400.0,17.6488,17.6693,17.6145,17.6145,68400.0
2006-05-02 13:30:00,25.71,25.77,25.71,25.76,51450.0,17.6145,17.6556,17.6145,17.6488,51450.0
2006-05-02 14:00:00,25.76,25.77,25.73,25.73,109200.0,17.6488,17.6556,17.6282,17.6282,109200.0
2006-05-02 14:30:00,25.72,25.76,25.69,25.73,73200.0,17.6214,17.6488,17.6008,17.6282,73200.0
2006-05-02 15:00:00,25.72,25.73,25.68,25.69,221850.0,17.6214,17.6282,17.5939,17.6008,221850.0
2006-05-02 15:30:00,25.69,25.75,25.67,25.73,124200.0,17.6008,17.6419,17.5871,17.6282,124200.0
2006-05-03 09:30:00,25.63,25.93,25.61,25.89,73350.0,17.5597,17.7652,17.546,17.7378,73350.0
2006-05-03 10:00:00,25.89,26.02,25.88,25.99,127950.0,17.7378,17.8269,17.731,17.8063,127950.0
2006-05-03 10:30:00,25.98,26.07,25.87,25.87,110250.0,17.7995,17.8611,17.7241,17.7241,110250.0
2006-05-03 11:00:00,25.87,25.95,25.87,25.91,101400.0,17.7241,17.7789,17.7241,17.7515,101400.0
2006-05-03 11:30:00,25.93,25.95,25.85,25.86,155550.0,17.7652,17.7789,17.7104,17.7173,155550.0
2006-05-03 12:00:00,25.88,25.96,25.85,25.96,135900.0,17.731,17.7858,17.7104,17.7858,135900.0
2006-05-03 12:30:00,25.96,25.96,25.91,25.94,56850.0,17.7858,17.7858,17.7515,17.7721,56850.0
2006-05-03 13:00:00,25.93,25.93,25.86,25.87,43200.0,17.7652,17.7652,17.7173,17.7241,43200.0
2006-05-03 13:30:00,25.87,25.88,25.81,25.83,41400.0,17.7241,17.731,17.683,17.6967,41400.0
2006-05-03 14:00:00,25.83,25.87,25.83,25.86,64050.0,17.6967,17.7241,17.6967,17.7173,64050.0
2006-05-03 14:30:00,25.85,25.89,25.85,25.87,58950.0,17.7104,17.7378,17.7104,17.7241,58950.0
2006-05-03 15:00:00,25.87,25.88,25.85,25.86,73500.0,17.7241,17.731,17.7104,17.7173,73500.0
2006-05-03 15:30:00,25.86,25.9,25.84,25.84,139500.0,17.7173,17.7447,17.7036,17.7036,139500.0
2006-05-04 09:30:00,25.91,25.98,25.79,25.91,68850.0,17.7515,17.7995,17.6693,17.7515,68850.0
2006-05-04 10:00:00,25.91,26.01,25.85,25.85,77850.0,17.7515,17.82,17.7104,17.7104,77850.0
2006-05-04 10:30:00,25.86,25.92,25.85,25.89,65400.0,17.7173,17.7584,17.7104,17.7378,65400.0
2006-05-04 11:00:00,25.89,25.93,25.88,25.93,20400.0,17.7378,17.7652,17.731,17.7652,20400.0
2006-05-04 11:30:00,25.93,25.93,25.84,25.85,75150.0,17.7652,17.7652,17.7036,17.7104,75150.0
2006-05-04 12:00:00,25.85,25.88,25.8,25.8,53250.0,17.7104,17.731,17.6762,17.6762,53250.0
2006-05-04 12:30:00,25.8,25.81,25.77,25.77,216600.0,17.6762,17.683,17.6556,17.6556,216600.0
2006-05-04 13:00:00,25.78,25.88,25.78,25.87,419250.0,17.6625,17.731,17.6625,17.7241,419250.0
2006-05-04 13:30:00,25.87,25.91,25.87,25.91,52350.0,17.7241,17.7515,17.7241,17.7515,52350.0
2006-05-04 14:00:00,25.91,25.91,25.86,25.87,102000.0,17.7515,17.7515,17.7173,17.7241,102000.0
2006-05-04 14:30:00,25.87,25.89,25.83,25.86,77700.0,17.7241,17.7378,17.6967,17.7173,77700.0
2006-05-04 15:00:00,25.86,25.91,25.85,25.87,142050.0,17.7173,17.7515,17.7104,17.7241,142050.0
2006-05-04 15:30:00,25.87,25.89,25.84,25.85,113550.0,17.7241,17.7378,17.7036,17.7104,113550.0
2006-05-05 09:30:00,25.84,25.84,25.66,25.79,171450.0,17.7036,17.7036,17.5802,17.6693,171450.0
2006-05-05 10:00:00,25.79,25.79,25.69,25.72,113700.0,17.6693,17.6693,17.6008,17.6214,113700.0
2006-05-05 10:30:00,25.73,25.79,25.68,25.71,65400.0,17.6282,17.6693,17.5939,17.6145,65400.0
2006-05-05 11:00:00,25.72,25.73,25.7,25.71,45450.0,17.6214,17.6282,17.6076,17.6145,45450.0
2006-05-05 11:30:00,25.71,25.79,25.71,25.75,54150.0,17.6145,17.6693,17.6145,17.6419,54150.0
2006-05-05 12:00:00,25.75,25.82,25.74,25.82,62550.0,17.6419,17.6899,17.6351,17.6899,62550.0
2006-05-05 12:30:00,25.82,25.84,25.8,25.83,77250.0,17.6899,17.7036,17.6762,17.6967,77250.0
2006-05-05 13:00:00,25.83,25.89,25.83,25.87,79950.0,17.6967,17.7378,17.6967,17.7241,79950.0
2006-05-05 13:30:00,25.87,25.91,25.85,25.85,78600.0,17.7241,17.7515,17.7104,17.7104,78600.0
2006-05-05 14:00:00,25.86,25.89,25.83,25.85,82650.0,17.7173,17.7378,17.6967,17.7104,82650.0
2006-05-05 14:30:00,25.85,25.89,25.83,25.86,67800.0,17.7104,17.7378,17.6967,17.7173,67800.0
2006-05-05 15:00:00,25.86,25.88,25.83,25.85,84000.0,17.7173,17.731,17.6967,17.7104,84000.0
2006-05-05 15:30:00,25.85,25.91,25.83,25.9,225300.0,17.7104,17.7515,17.6967,17.7447,225300.0
2006-05-08 09:30:00,25.89,25.95,25.83,25.83,208800.0,17.7378,17.7789,17.6967,17.6967,208800.0
2006-05-08 10:00:00,25.81,25.89,25.8,25.88,106200.0,17.683,17.7378,17.6762,17.731,106200.0
2006-05-08 10:30:00,25.89,25.95,25.75,25.77,117000.0,17.7378,17.7789,17.6419,17.6556,117000.0
2006-05-08 11:00:00,25.77,25.83,25.77,25.82,138300.0,17.6556,17.6967,17.6556,17.6899,138300.0
2006-05-08 11:30:00,25.83,25.85,25.81,25.85,82050.0,17.6967,17.7104,17.683,17.7104,82050.0
2006-05-08 12:00:00,25.83,25.84,25.81,25.81,45900.0,17.6967,17.7036,17.683,17.683,45900.0
2006-05-08 12:30:00,25.83,25.9,25.81,25.88,53100.0,17.6967,17.7447,17.683,17.731,53100.0
2006-05-08 13:00:00,25.89,25.89,25.86,25.86,32700.0,17.7378,17.7378,17.7173,17.7173,32700.0
2006-05-08 13:30:00,25.86,25.87,25.82,25.82,31200.0,17.7173,17.7241,17.6899,17.6899,31200.0
2006-05-08 14:00:00,25.83,25.83,25.74,25.75,114000.0,17.6967,17.6967,17.6351,17.6419,114000.0
2006-05-08 14:30:00,25.74,25.76,25.72,25.73,116100.0,17.6351,17.6488,17.6214,17.6282,116100.0
2006-05-08 15:00:00,25.73,25.79,25.73,25.76,109350.0,17.6282,17.6693,17.6282,17.6488,109350.0
2006-05-08 15:30:00,25.77,25.83,25.75,25.81,93600.0,17.6556,17.6967,17.6419,17.683,93600.0
2006-05-09 09:30:00,25.85,25.9,25.77,25.87,75000.0,17.7104,17.7447,17.6556,17.7241,75000.0
2006-05-09 10:00:00,25.87,25.9,25.78,25.8,82200.0,17.7241,17.7447,17.6625,17.6762,82200.0
2006-05-09 10:30:00,25.8,25.81,25.73,25.73,42000.0,17.6762,17.683,17.6282,17.6282,42000.0
2006-05-09 11:00:00,25.75,25.78,25.71,25.75,99150.0,17.6419,17.6625,17.6145,17.6419,99150.0
2006-05-09 11:30:00,25.75,25.75,25.69,25.71,175350.0,17.6419,17.6419,17.6008,17.6145,175350.0
2006-05-09 12:00:00,25.71,25.77,25.71,25.75,71250.0,17.6145,17.6556,17.6145,17.6419,71250.0
2006-05-09 12:30:00,25.75,25.75,25.65,25.65,75150.0,17.6419,17.6419,17.5734,17.5734,75150.0
2006-05-09 13:00:00,25.67,25.68,25.65,25.65,36450.0,17.5871,17.5939,17.5734,17.5734,36450.0
2006-05-09 13:30:00,25.65,25.67,25.65,25.66,39900.0,17.5734,17.5871,17.5734,17.5802,39900.0
2006-05-09 14:00:00,25.65,25.67,25.65,25.67,42000.0,17.5734,17.5871,17.5734,17.5871,42000.0
2006-05-09 14:30:00,25.66,25.67,25.61,25.61,79200.0,17.5802,17.5871,17.546,17.546,79200.0
2006-05-09 15:00:00,25.61,25.63,25.61,25.63,53850.0,17.546,17.5597,17.546,17.5597,53850.0
2006-05-09 15:30:00,25.63,25.63,25.61,25.63,174750.0,17.5597,17.5597,17.546,17.5597,174750.0
2006-05-10 09:30:00,25.67,25.77,25.6,25.73,179100.0,17.5871,17.6556,17.5391,17.6282,179100.0
2006-05-10 10:00:00,25.71,25.75,25.69,25.71,48750.0,17.6145,17.6419,17.6008,17.6145,48750.0
2006-05-10 10:30:00,25.72,25.88,25.72,25.85,142800.0,17.6214,17.731,17.6214,17.7104,142800.0
2006-05-10 11:00:00,25.85,25.85,25.81,25.81,42300.0,17.7104,17.7104,17.683,17.683,42300.0
2006-05-10 11:30:00,25.81,25.81,25.71,25.73,47100.0,17.683,17.683,17.6145,17.6282,47100.0
2006-05-10 12:00:00,25.73,25.73,25.56,25.56,147450.0,17.6282,17.6282,17.5117,17.5117,147450.0
2006-05-10 12:30:00,25.57,25.61,25.57,25.6,24750.0,17.5186,17.546,17.5186,17.5391,24750.0
2006-05-10 13:00:00,25.6,25.68,25.54,25.68,30150.0,17.5391,17.5939,17.498,17.5939,30150.0
2006-05-10 13:30:00,25.68,25.71,25.63,25.7,31050.0,17.5939,17.6145,17.5597,17.6076,31050.0
2006-05-10 14:00:00,25.7,25.73,25.63,25.67,47850.0,17.6076,17.6282,17.5597,17.5871,47850.0
2006-05-10 14:30:00,25.67,25.72,25.6,25.69,93150.0,17.5871,17.6214,17.5391,17.6008,93150.0
2006-05-10 15:00:00,25.69,25.77,25.69,25.73,48150.0,17.6008,17.6556,17.6008,17.6282,48150.0
2006-05-10 15:30:00,25.73,25.73,25.68,25.68,86250.0,17.6282,17.6282,17.5939,17.5939,86250.0
2006-05-11 09:30:00,25.67,25.67,25.41,25.59,118200.0,17.5871,17.5871,17.409,17.5323,118200.0
2006-05-11 10:00:00,25.59,25.6,25.4,25.54,341250.0,17.5323,17.5391,17.4021,17.498,341250.0
2006-05-11 10:30:00,25.54,25.54,25.29,25.31,92400.0,17.498,17.498,17.3267,17.3405,92400.0
2006-05-11 11:00:00,25.3,25.3,24.97,24.99,286950.0,17.3336,17.3336,17.1075,17.1212,286950.0
2006-05-11 11:30:00,24.99,25.13,24.9,25.06,375000.0,17.1212,17.2171,17.0596,17.1692,375000.0
2006-05-11 12:00:00,25.07,25.15,25.05,25.15,86100.0,17.176,17.2308,17.1623,17.2308,86100.0
2006-05-11 12:30:00,25.14,25.17,25.1,25.11,77400.0,17.224,17.2445,17.1966,17.2034,77400.0
2006-05-11 13:00:00,25.13,25.13,25.02,25.05,70200.0,17.2171,17.2171,17.1418,17.1623,70200.0
2006-05-11 13:30:00,25.05,25.11,25.03,25.1,61650.0,17.1623,17.2034,17.1486,17.1966,61650.0
2006-05-11 14:00:00,25.1,25.34,25.1,25.33,81900.0,17.1966,17.361,17.1966,17.3542,81900.0
2006-05-11 14:30:00,25.34,25.39,25.23,25.23,84900.0,17.361,17.3953,17.2856,17.2856,84900.0
2006-05-11 15:00:00,25.25,25.27,25.23,25.25,96900.0,17.2993,17.313,17.2856,17.2993,96900.0
2006-05-11 15:30:00,25.24,25.29,25.23,25.25,149400.0,17.2925,17.3267,17.2856,17.2993,149400.0
2006-05-12 09:30:00,25.2,25.29,25.04,25.23,96150.0,17.2651,17.3267,17.1555,17.2856,96150.0
2006-05-12 10:00:00,25.23,25.29,25.11,25.11,65700.0,17.2856,17.3267,17.2034,17.2034,65700.0
2006-05-12 10:30:00,25.13,25.15,25.07,25.14,76350.0,17.2171,17.2308,17.176,17.224,76350.0
2006-05-12 11:00:00,25.15,25.21,25.12,25.15,68250.0,17.2308,17.2719,17.2103,17.2308,68250.0
2006-05-12 11:30:00,25.15,25.15,24.95,24.97,50250.0,17.2308,17.2308,17.0938,17.1075,50250.0
2006-05-12 12:00:00,24.97,25.16,24.97,25.12,63600.0,17.1075,17.2377,17.1075,17.2103,63600.0
2006-05-12 12:30:00,25.13,25.13,25.01,25.05,39900.0,17.2171,17.2171,17.1349,17.1623,39900.0
2006-05-12 13:00:00,25.06,25.06,24.99,25.01,37650.0,17.1692,17.1692,17.1212,17.1349,37650.0
2006-05-12 13:30:00,25.01,25.01,24.9,24.91,48000.0,17.1349,17.1349,17.0596,17.0664,48000.0
2006-05-12 14:00:00,24.92,25.07,24.91,24.99,88050.0,17.0733,17.176,17.0664,17.1212,88050.0
2006-05-12 14:30:00,24.99,25.0,24.91,24.91,76650.0,17.1212,17.1281,17.0664,17.0664,76650.0
2006-05-12 15:00:00,24.9,24.91,24.85,24.86,92700.0,17.0596,17.0664,17.0253,17.0321,92700.0
2006-05-12 15:30:00,24.86,25.17,24.85,25.07,498000.0,17.0321,17.2445,17.0253,17.176,498000.0
2006-05-15 09:30:00,24.52,25.1,24.52,24.97,59400.0,16.7992,17.1966,16.7992,17.1075,59400.0
2006-05-15 10:00:00,24.97,25.17,24.93,25.11,61350.0,17.1075,17.2445,17.0801,17.2034,61350.0
2006-05-15 10:30:00,25.13,25.27,25.05,25.06,68100.0,17.2171,17.313,17.1623,17.1692,68100.0
2006-05-15 11:00:00,25.05,25.19,25.05,25.15,40050.0,17.1623,17.2582,17.1623,17.2308,40050.0
2006-05-15 11:30:00,25.15,25.23,25.14,25.21,39600.0,17.2308,17.2856,17.224,17.2719,39600.0
2006-05-15 12:00:00,25.21,25.23,25.18,25.21,32550.0,17.2719,17.2856,17.2514,17.2719,32550.0
2006-05-15 12:30:00,25.22,25.26,25.22,25.24,54000.0,17.2788,17.3062,17.2788,17.2925,54000.0
2006-05-15 13:00:00,25.25,25.32,25.22,25.23,64500.0,17.2993,17.3473,17.2788,17.2856,64500.0
2006-05-15 13:30:00,25.23,25.23,25.07,25.07,50850.0,17.2856,17.2856,17.176,17.176,50850.0
2006-05-15 14:00:00,25.09,25.22,25.05,25.22,61500.0,17.1897,17.2788,17.1623,17.2788,61500.0
2006-05-15 14:30:00,25.22,25.25,25.09,25.18,67800.0,17.2788,17.2993,17.1897,17.2514,67800.0
2006-05-15 15:00:00,25.17,25.29,25.15,25.23,72300.0,17.2445,17.3267,17.2308,17.2856,72300.0
2006-05-15 15:30:00,25.25,25.3,25.23,25.26,120000.0,17.2993,17.3336,17.2856,17.3062,120000.0
2006-05-16 09:30:00,25.38,25.47,25.27,25.45,96150.0,17.3884,17.4501,17.313,17.4364,96150.0
2006-05-16 10:00:00,25.45,25.57,25.4,25.55,109800.0,17.4364,17.5186,17.4021,17.5049,109800.0
2006-05-16 10:30:00,25.55,25.55,25.33,25.35,98850.0,17.5049,17.5049,17.3542,17.3679,98850.0
2006-05-16 11:00:00,25.35,25.35,25.26,25.29,52200.0,17.3679,17.3679,17.3062,17.3267,52200.0
2006-05-16 11:30:00,25.29,25.33,25.26,25.31,68400.0,17.3267,17.3542,17.3062,17.3405,68400.0
2006-05-16 12:00:00,25.32,25.33,25.25,25.31,58500.0,17.3473,17.3542,17.2993,17.3405,58500.0
2006-05-16 12:30:00,25.33,25.45,25.3,25.45,59700.0,17.3542,17.4364,17.3336,17.4364,59700.0
2006-05-16 13:00:00,25.45,25.46,25.39,25.39,65850.0,17.4364,17.4432,17.3953,17.3953,65850.0
2006-05-16 13:30:00,25.39,25.41,25.23,25.25,64800.0,17.3953,17.409,17.2856,17.2993,64800.0
2006-05-16 14:00:00,25.25,25.26,25.19,25.21,51750.0,17.2993,17.3062,17.2582,17.2719,51750.0
2006-05-16 14:30:00,25.22,25.29,25.22,25.23,55650.0,17.2788,17.3267,17.2788,17.2856,55650.0
2006-05-16 15:00:00,25.23,25.24,25.09,25.11,66150.0,17.2856,17.2925,17.1897,17.2034,66150.0
2006-05-16 15:30:00,25.12,25.19,25.09,25.09,105750.0,17.2103,17.2582,17.1897,17.1897,105750.0
2006-05-17 09:30:00,25.07,25.19,25.03,25.07,187950.0,17.176,17.2582,17.1486,17.176,187950.0
2006-05-17 10:00:00,25.07,25.17,25.04,25.15,97050.0,17.176,17.2445,17.1555,17.2308,97050.0
2006-05-17 10:30:00,25.15,25.17,25.09,25.1,55350.0,17.2308,17.2445,17.1897,17.1966,55350.0
2006-05-17 11:00:00,25.11,25.13,24.89,24.98,57900.0,17.2034,17.2171,17.0527,17.1144,57900.0
2006-05-17 11:30:00,24.97,25.09,24.95,24.98,77550.0,17.1075,17.1897,17.0938,17.1144,77550.0
2006-05-17 12:00:00,24.99,25.03,24.84,24.85,116850.0,17.1212,17.1486,17.0184,17.0253,116850.0
2006-05-17 12:30:00,24.87,25.0,24.87,25.0,42600.0,17.039,17.1281,17.039,17.1281,42600.0
2006-05-17 13:00:00,25.01,25.03,24.93,24.93,82200.0,17.1349,17.1486,17.0801,17.0801,82200.0
2006-05-17 13:30:00,24.93,25.07,24.89,25.05,119550.0,17.0801,17.176,17.0527,17.1623,119550.0
2006-05-17 14:00:00,25.05,25.05,24.91,24.99,76500.0,17.1623,17.1623,17.0664,17.1212,76500.0
2006-05-17 14:30:00,24.98,25.03,24.91,25.0,124650.0,17.1144,17.1486,17.0664,17.1281,124650.0
2006-05-17 15:00:00,24.99,25.15,24.99,25.13,141600.0,17.1212,17.2308,17.1212,17.2171,141600.0
2006-05-17 15:30:00,25.12,25.15,24.97,24.97,136200.0,17.2103,17.2308,17.1075,17.1075,136200.0
2006-05-18 09:30:00,25.0,25.13,24.97,25.04,72300.0,17.1281,17.2171,17.1075,17.1555,72300.0
2006-05-18 10:00:00,25.05,25.1,24.99,25.1,54000.0,17.1623,17.1966,17.1212,17.1966,54000.0
2006-05-18 10:30:00,25.11,25.11,25.02,25.02,63750.0,17.2034,17.2034,17.1418,17.1418,63750.0
2006-05-18 11:00:00,25.03,25.09,24.97,25.08,67800.0,17.1486,17.1897,17.1075,17.1829,67800.0
2006-05-18 11:30:00,25.09,25.1,25.02,25.04,45000.0,17.1897,17.1966,17.1418,17.1555,45000.0
2006-05-18 12:00:00,25.04,25.09,24.97,25.01,44400.0,17.1555,17.1897,17.1075,17.1349,44400.0
2006-05-18 12:30:00,25.0,25.09,25.0,25.09,38700.0,17.1281,17.1897,17.1281,17.1897,38700.0
2006-05-18 13:00:00,25.09,25.12,25.07,25.09,55950.0,17.1897,17.2103,17.176,17.1897,55950.0
2006-05-18 13:30:00,25.1,25.1,25.04,25.06,99600.0,17.1966,17.1966,17.1555,17.1692,99600.0
2006-05-18 14:00:00,25.07,25.07,24.95,24.96,72150.0,17.176,17.176,17.0938,17.1007,72150.0
2006-05-18 14:30:00,24.96,24.97,24.89,24.9,84000.0,17.1007,17.1075,17.0527,17.0596,84000.0
2006-05-18 15:00:00,24.91,24.95,24.89,24.94,67950.0,17.0664,17.0938,17.0527,17.087,67950.0
2006-05-18 15:30:00,24.95,24.97,24.83,24.84,92100.0,17.0938,17.1075,17.0116,17.0184,92100.0
2006-05-19 09:30:00,24.91,24.91,24.73,24.8,61200.0,17.0664,17.0664,16.9431,16.991,61200.0
2006-05-19 10:00:00,24.77,24.77,24.7,24.73,82950.0,16.9705,16.9705,16.9225,16.9431,82950.0
2006-05-19 10:30:00,24.71,24.75,24.62,24.65,78900.0,16.9294,16.9568,16.8677,16.8883,78900.0
2006-05-19 11:00:00,24.65,24.66,24.5,24.59,106950.0,16.8883,16.8951,16.7855,16.8472,106950.0
2006-05-19 11:30:00,24.58,24.6,24.4,24.45,132750.0,16.8403,16.854,16.717,16.7512,132750.0
2006-05-19 12:00:00,24.45,24.56,24.43,24.51,64650.0,16.7512,16.8266,16.7375,16.7924,64650.0
2006-05-19 12:30:00,24.52,24.72,24.51,24.6,54750.0,16.7992,16.9362,16.7924,16.854,54750.0
2006-05-19 13:00:00,24.59,24.75,24.54,24.71,42750.0,16.8472,16.9568,16.8129,16.9294,42750.0
2006-05-19 13:30:00,24.71,24.77,24.67,24.73,27450.0,16.9294,16.9705,16.902,16.9431,27450.0
2006-05-19 14:00:00,24.74,24.77,24.68,24.71,33900.0,16.9499,16.9705,16.9088,16.9294,33900.0
2006-05-19 14:30:00,24.71,24.71,24.61,24.66,75900.0,16.9294,16.9294,16.8609,16.8951,75900.0
2006-05-19 15:00:00,24.65,24.66,24.47,24.49,184050.0,16.8883,16.8951,16.7649,16.7787,184050.0
2006-05-19 15:30:00,24.49,24.5,24.46,24.49,204750.0,16.7787,16.7855,16.7581,16.7787,204750.0
2006-05-22 09:30:00,24.33,24.47,24.19,24.19,97050.0,16.669,16.7649,16.5731,16.5731,97050.0
2006-05-22 10:00:00,24.19,24.27,24.13,24.2,96900.0,16.5731,16.6279,16.532,16.58,96900.0
2006-05-22 10:30:00,24.2,24.39,24.19,24.39,103500.0,16.58,16.7101,16.5731,16.7101,103500.0
2006-05-22 11:00:00,24.39,24.39,24.23,24.35,80100.0,16.7101,16.7101,16.6005,16.6827,80100.0
2006-05-22 11:30:00,24.36,24.47,24.34,24.47,78900.0,16.6896,16.7649,16.6759,16.7649,78900.0
2006-05-22 12:00:00,24.45,24.56,24.29,24.32,124350.0,16.7512,16.8266,16.6416,16.6622,124350.0
2006-05-22 12:30:00,24.33,24.39,24.28,24.39,160650.0,16.669,16.7101,16.6348,16.7101,160650.0
2006-05-22 13:00:00,24.4,24.43,24.31,24.36,177600.0,16.717,16.7375,16.6553,16.6896,177600.0
2006-05-22 13:30:00,24.37,24.37,24.27,24.31,84000.0,16.6964,16.6964,16.6279,16.6553,84000.0
2006-05-22 14:00:00,24.32,24.33,24.25,24.33,225900.0,16.6622,16.669,16.6142,16.669,225900.0
2006-05-22 14:30:00,24.33,24.35,24.27,24.33,115200.0,16.669,16.6827,16.6279,16.669,115200.0
2006-05-22 15:00:00,24.33,24.53,24.32,24.49,136800.0,16.669,16.8061,16.6622,16.7787,136800.0
2006-05-22 15:30:00,24.49,24.54,24.47,24.48,142350.0,16.7787,16.8129,16.7649,16.7718,142350.0
2006-05-23 09:30:00,24.65,24.75,24.44,24.44,108150.0,16.8883,16.9568,16.7444,16.7444,108150.0
2006-05-23 10:00:00,24.43,24.53,24.43,24.49,109650.0,16.7375,16.8061,16.7375,16.7787,109650.0
2006-05-23 10:30:00,24.49,24.61,24.49,24.55,90150.0,16.7787,16.8609,16.7787,16.8198,90150.0
2006-05-23 11:00:00,24.55,24.59,24.49,24.59,93600.0,16.8198,16.8472,16.7787,16.8472,93600.0
2006-05-23 11:30:00,24.59,24.67,24.59,24.64,105600.0,16.8472,16.902,16.8472,16.8814,105600.0
2006-05-23 12:00:00,24.64,24.73,24.62,24.68,66900.0,16.8814,16.9431,16.8677,16.9088,66900.0
2006-05-23 12:30:00,24.65,24.7,24.61,24.69,62850.0,16.8883,16.9225,16.8609,16.9157,62850.0
2006-05-23 13:00:00,24.69,24.69,24.66,24.69,36600.0,16.9157,16.9157,16.8951,16.9157,36600.0
2006-05-23 13:30:00,24.69,24.71,24.61,24.61,73950.0,16.9157,16.9294,16.8609,16.8609,73950.0
2006-05-23 14:00:00,24.61,24.64,24.57,24.63,97200.0,16.8609,16.8814,16.8335,16.8746,97200.0
2006-05-23 14:30:00,24.64,24.69,24.55,24.55,128850.0,16.8814,16.9157,16.8198,16.8198,128850.0
2006-05-23 15:00:00,24.54,24.59,24.48,24.56,147300.0,16.8129,16.8472,16.7718,16.8266,147300.0
2006-05-23 15:30:00,24.56,24.59,24.39,24.39,157500.0,16.8266,16.8472,16.7101,16.7101,157500.0
2006-05-24 09:30:00,24.43,24.57,24.23,24.46,90000.0,16.7375,16.8335,16.6005,16.7581,90000.0
2006-05-24 10:00:00,24.45,24.63,24.39,24.62,125550.0,16.7512,16.8746,16.7101,16.8677,125550.0
2006-05-24 10:30:00,24.62,24.73,24.58,24.69,87300.0,16.8677,16.9431,16.8403,16.9157,87300.0
2006-05-24 11:00:00,24.69,24.73,24.62,24.62,67650.0,16.9157,16.9431,16.8677,16.8677,67650.0
2006-05-24 11:30:00,24.59,24.69,24.53,24.66,51150.0,16.8472,16.9157,16.8061,16.8951,51150.0
2006-05-24 12:00:00,24.65,24.68,24.51,24.51,45600.0,16.8883,16.9088,16.7924,16.7924,45600.0
2006-05-24 12:30:00,24.51,24.52,24.3,24.34,66900.0,16.7924,16.7992,16.6485,16.6759,66900.0
2006-05-24 13:00:00,24.33,24.37,24.21,24.21,90000.0,16.669,16.6964,16.5868,16.5868,90000.0
2006-05-24 13:30:00,24.21,24.37,24.14,24.37,101700.0,16.5868,16.6964,16.5389,16.6964,101700.0
2006-05-24 14:00:00,24.37,24.47,24.31,24.33,102150.0,16.6964,16.7649,16.6553,16.669,102150.0
2006-05-24 14:30:00,24.33,24.61,24.31,24.6,121800.0,16.669,16.8609,16.6553,16.854,121800.0
2006-05-24 15:00:00,24.61,24.61,24.48,24.5,132900.0,16.8609,16.8609,16.7718,16.7855,132900.0
2006-05-24 15:30:00,24.51,24.61,24.49,24.57,110550.0,16.7924,16.8609,16.7787,16.8335,110550.0
2006-05-25 09:30:00,24.69,24.78,24.58,24.63,39000.0,16.9157,16.9773,16.8403,16.8746,39000.0
2006-05-25 10:00:00,24.61,24.71,24.53,24.61,58800.0,16.8609,16.9294,16.8061,16.8609,58800.0
2006-05-25 10:30:00,24.65,24.69,24.55,24.6,84750.0,16.8883,16.9157,16.8198,16.854,84750.0
2006-05-25 11:00:00,24.61,24.72,24.6,24.7,53250.0,16.8609,16.9362,16.854,16.9225,53250.0
2006-05-25 11:30:00,24.7,24.79,24.69,24.79,35850.0,16.9225,16.9842,16.9157,16.9842,35850.0
2006-05-25 12:00:00,24.79,24.81,24.74,24.77,53850.0,16.9842,16.9979,16.9499,16.9705,53850.0
2006-05-25 12:30:00,24.77,24.79,24.75,24.79,39750.0,16.9705,16.9842,16.9568,16.9842,39750.0
2006-05-25 13:00:00,24.77,24.79,24.77,24.79,37050.0,16.9705,16.9842,16.9705,16.9842,37050.0
2006-05-25 13:30:00,24.77,24.8,24.72,24.73,32700.0,16.9705,16.991,16.9362,16.9431,32700.0
2006-05-25 14:00:00,24.73,24.77,24.73,24.75,42750.0,16.9431,16.9705,16.9431,16.9568,42750.0
2006-05-25 14:30:00,24.75,24.83,24.73,24.82,66000.0,16.9568,17.0116,16.9431,17.0047,66000.0
2006-05-25 15:00:00,24.81,24.83,24.71,24.73,58350.0,16.9979,17.0116,16.9294,16.9431,58350.0
2006-05-25 15:30:00,24.73,24.87,24.69,24.87,266250.0,16.9431,17.039,16.9157,17.039,266250.0
2006-05-26 09:30:00,24.97,24.98,24.75,24.77,43050.0,17.1075,17.1144,16.9568,16.9705,43050.0
2006-05-26 10:00:00,24.78,24.89,24.75,24.88,64500.0,16.9773,17.0527,16.9568,17.0458,64500.0
2006-05-26 10:30:00,24.88,24.95,24.84,24.93,102750.0,17.0458,17.0938,17.0184,17.0801,102750.0
2006-05-26 11:00:00,24.93,25.03,24.92,25.03,66900.0,17.0801,17.1486,17.0733,17.1486,66900.0
2006-05-26 11:30:00,25.03,25.09,25.03,25.08,54150.0,17.1486,17.1897,17.1486,17.1829,54150.0
2006-05-26 12:00:00,25.09,25.1,24.9,24.91,73800.0,17.1897,17.1966,17.0596,17.0664,73800.0
2006-05-26 12:30:00,24.91,24.91,24.86,24.87,35250.0,17.0664,17.0664,17.0321,17.039,35250.0
2006-05-26 13:00:00,24.87,24.87,24.83,24.84,21450.0,17.039,17.039,17.0116,17.0184,21450.0
2006-05-26 13:30:00,24.83,24.85,24.81,24.81,38550.0,17.0116,17.0253,16.9979,16.9979,38550.0
2006-05-26 14:00:00,24.81,24.82,24.79,24.79,107700.0,16.9979,17.0047,16.9842,16.9842,107700.0
2006-05-26 14:30:00,24.8,24.8,24.73,24.73,27900.0,16.991,16.991,16.9431,16.9431,27900.0
2006-05-26 15:00:00,24.75,24.79,24.73,24.77,60450.0,16.9568,16.9842,16.9431,16.9705,60450.0
2006-05-26 15:30:00,24.77,24.81,24.73,24.77,122250.0,16.9705,16.9979,16.9431,16.9705,122250.0
2006-05-30 09:30:00,24.79,24.83,24.5,24.57,76800.0,16.9842,17.0116,16.7855,16.8335,76800.0
2006-05-30 10:00:00,24.57,24.58,24.43,24.49,56400.0,16.8335,16.8403,16.7375,16.7787,56400.0
2006-05-30 10:30:00,24.51,24.68,24.49,24.66,38400.0,16.7924,16.9088,16.7787,16.8951,38400.0
2006-05-30 11:00:00,24.66,24.66,24.41,24.46,45000.0,16.8951,16.8951,16.7238,16.7581,45000.0
2006-05-30 11:30:00,24.46,24.5,24.42,24.48,39450.0,16.7581,16.7855,16.7307,16.7718,39450.0
2006-05-30 12:00:00,24.48,24.49,24.41,24.47,36450.0,16.7718,16.7787,16.7238,16.7649,36450.0
2006-05-30 12:30:00,24.47,24.49,24.39,24.43,53550.0,16.7649,16.7787,16.7101,16.7375,53550.0
2006-05-30 13:00:00,24.42,24.53,24.39,24.5,79800.0,16.7307,16.8061,16.7101,16.7855,79800.0
2006-05-30 13:30:00,24.51,24.59,24.49,24.56,51300.0,16.7924,16.8472,16.7787,16.8266,51300.0
2006-05-30 14:00:00,24.59,24.65,24.4,24.44,135300.0,16.8472,16.8883,16.717,16.7444,135300.0
2006-05-30 14:30:00,24.45,24.58,24.45,24.52,54300.0,16.7512,16.8403,16.7512,16.7992,54300.0
2006-05-30 15:00:00,24.51,24.52,24.42,24.5,68850.0,16.7924,16.7992,16.7307,16.7855,68850.0
2006-05-30 15:30:00,24.49,24.51,24.43,24.49,112800.0,16.7787,16.7924,16.7375,16.7787,112800.0
2006-05-31 09:30:00,24.49,24.5,23.97,24.23,305850.0,16.7787,16.7855,16.4224,16.6005,305850.0
2006-05-31 10:00:00,24.23,24.31,24.17,24.21,127350.0,16.6005,16.6553,16.5594,16.5868,127350.0
2006-05-31 10:30:00,24.21,24.6,24.21,24.53,157500.0,16.5868,16.854,16.5868,16.8061,157500.0
2006-05-31 11:00:00,24.53,24.58,24.36,24.4,81750.0,16.8061,16.8403,16.6896,16.717,81750.0
2006-05-31 11:30:00,24.41,24.43,24.35,24.4,53250.0,16.7238,16.7375,16.6827,16.717,53250.0
2006-05-31 12:00:00,24.41,24.47,24.39,24.47,71700.0,16.7238,16.7649,16.7101,16.7649,71700.0
2006-05-31 12:30:00,24.47,24.47,24.41,24.41,47700.0,16.7649,16.7649,16.7238,16.7238,47700.0
2006-05-31 13:00:00,24.41,24.43,24.37,24.39,60300.0,16.7238,16.7375,16.6964,16.7101,60300.0
2006-05-31 13:30:00,24.39,24.52,24.39,24.43,63450.0,16.7101,16.7992,16.7101,16.7375,63450.0
2006-05-31 14:00:00,24.41,24.47,24.25,24.28,102900.0,16.7238,16.7649,16.6142,16.6348,102900.0
2006-05-31 14:30:00,24.29,24.4,24.29,24.38,91950.0,16.6416,16.717,16.6416,16.7033,91950.0
2006-05-31 15:00:00,24.39,24.41,24.3,24.39,62100.0,16.7101,16.7238,16.6485,16.7101,62100.0
2006-05-31 15:30:00,24.39,24.45,24.36,24.43,169200.0,16.7101,16.7512,16.6896,16.7375,169200.0
2006-06-01 09:30:00,24.47,24.5,24.25,24.33,161400.0,16.7649,16.7855,16.6142,16.669,161400.0
2006-06-01 10:00:00,24.35,24.43,24.32,24.41,84900.0,16.6827,16.7375,16.6622,16.7238,84900.0
2006-06-01 10:30:00,24.45,24.57,24.42,24.55,70350.0,16.7512,16.8335,16.7307,16.8198,70350.0
2006-06-01 11:00:00,24.55,24.63,24.54,24.55,56400.0,16.8198,16.8746,16.8129,16.8198,56400.0
2006-06-01 11:30:00,24.55,24.55,24.39,24.39,48300.0,16.8198,16.8198,16.7101,16.7101,48300.0
2006-06-01 12:00:00,24.38,24.45,24.38,24.44,45750.0,16.7033,16.7512,16.7033,16.7444,45750.0
2006-06-01 12:30:00,24.44,24.44,24.32,24.33,86850.0,16.7444,16.7444,16.6622,16.669,86850.0
2006-06-01 13:00:00,24.33,24.37,24.3,24.37,43650.0,16.669,16.6964,16.6485,16.6964,43650.0
2006-06-01 13:30:00,24.37,24.39,24.37,24.39,27450.0,16.6964,16.7101,16.6964,16.7101,27450.0
2006-06-01 14:00:00,24.39,24.42,24.37,24.39,29400.0,16.7101,16.7307,16.6964,16.7101,29400.0
2006-06-01 14:30:00,24.39,24.45,24.39,24.43,49050.0,16.7101,16.7512,16.7101,16.7375,49050.0
2006-06-01 15:00:00,24.43,24.53,24.41,24.51,63300.0,16.7375,16.8061,16.7238,16.7924,63300.0
2006-06-01 15:30:00,24.53,24.67,24.52,24.67,171450.0,16.8061,16.902,16.7992,16.902,171450.0
2006-06-02 09:30:00,24.65,24.65,24.23,24.29,137700.0,16.8883,16.8883,16.6005,16.6416,137700.0
2006-06-02 10:00:00,24.3,24.38,24.24,24.25,130350.0,16.6485,16.7033,16.6074,16.6142,130350.0
2006-06-02 10:30:00,24.25,24.33,24.24,24.26,139350.0,16.6142,16.669,16.6074,16.6211,139350.0
2006-06-02 11:00:00,24.25,24.28,24.23,24.24,92100.0,16.6142,16.6348,16.6005,16.6074,92100.0
2006-06-02 11:30:00,24.25,24.25,24.05,24.07,94200.0,16.6142,16.6142,16.4772,16.4909,94200.0
2006-06-02 12:00:00,24.07,24.08,24.02,24.03,65700.0,16.4909,16.4978,16.4566,16.4635,65700.0
2006-06-02 12:30:00,24.03,24.06,24.02,24.03,55350.0,16.4635,16.484,16.4566,16.4635,55350.0
2006-06-02 13:00:00,24.03,24.11,24.01,24.1,97650.0,16.4635,16.5183,16.4498,16.5115,97650.0
2006-06-02 13:30:00,24.1,24.1,24.04,24.09,72900.0,16.5115,16.5115,16.4703,16.5046,72900.0
2006-06-02 14:00:00,24.09,24.12,24.08,24.12,50850.0,16.5046,16.5252,16.4978,16.5252,50850.0
2006-06-02 14:30:00,24.11,24.23,24.11,24.18,43650.0,16.5183,16.6005,16.5183,16.5663,43650.0
2006-06-02 15:00:00,24.18,24.19,24.13,24.18,45450.0,16.5663,16.5731,16.532,16.5663,45450.0
2006-06-02 15:30:00,24.19,24.3,24.18,24.29,141750.0,16.5731,16.6485,16.5663,16.6416,141750.0
2006-06-05 09:30:00,24.27,24.27,24.0,24.01,532200.0,16.6279,16.6279,16.4429,16.4498,532200.0
2006-06-05 10:00:00,24.01,24.19,23.99,24.11,70650.0,16.4498,16.5731,16.4361,16.5183,70650.0
2006-06-05 10:30:00,24.12,24.36,24.12,24.36,57000.0,16.5252,16.6896,16.5252,16.6896,57000.0
2006-06-05 11:00:00,24.36,24.45,24.36,24.42,47550.0,16.6896,16.7512,16.6896,16.7307,47550.0
2006-06-05 11:30:00,24.41,24.43,24.33,24.33,49200.0,16.7238,16.7375,16.669,16.669,49200.0
2006-06-05 12:00:00,24.33,24.34,24.27,24.29,46650.0,16.669,16.6759,16.6279,16.6416,46650.0
2006-06-05 12:30:00,24.3,24.31,24.23,24.23,38250.0,16.6485,16.6553,16.6005,16.6005,38250.0
2006-06-05 13:00:00,24.24,24.26,24.2,24.23,46950.0,16.6074,16.6211,16.58,16.6005,46950.0
2006-06-05 13:30:00,24.25,24.28,24.15,24.15,29100.0,16.6142,16.6348,16.5457,16.5457,29100.0
2006-06-05 14:00:00,24.14,24.17,24.06,24.16,172650.0,16.5389,16.5594,16.484,16.5526,172650.0
2006-06-05 14:30:00,24.15,24.18,24.05,24.05,121050.0,16.5457,16.5663,16.4772,16.4772,121050.0
2006-06-05 15:00:00,24.07,24.09,24.01,24.03,357450.0,16.4909,16.5046,16.4498,16.4635,357450.0
2006-06-05 15:30:00,24.03,24.06,23.97,23.98,183000.0,16.4635,16.484,16.4224,16.4292,183000.0
2006-06-06 09:30:00,23.98,24.13,23.83,23.95,90300.0,16.4292,16.532,16.3265,16.4087,90300.0
2006-06-06 10:00:00,23.95,24.05,23.9,24.04,88950.0,16.4087,16.4772,16.3744,16.4703,88950.0
2006-06-06 10:30:00,24.05,24.07,23.87,23.87,81600.0,16.4772,16.4909,16.3539,16.3539,81600.0
2006-06-06 11:00:00,23.89,23.95,23.78,23.81,80700.0,16.3676,16.4087,16.2922,16.3128,80700.0
2006-06-06 11:30:00,23.83,23.87,23.77,23.77,50850.0,16.3265,16.3539,16.2854,16.2854,50850.0
2006-06-06 12:00:00,23.78,23.84,23.67,23.67,63900.0,16.2922,16.3333,16.2168,16.2168,63900.0
2006-06-06 12:30:00,23.67,23.75,23.65,23.75,96600.0,16.2168,16.2717,16.2031,16.2717,96600.0
2006-06-06 13:00:00,23.74,23.76,23.64,23.69,83400.0,16.2648,16.2785,16.1963,16.2306,83400.0
2006-06-06 13:30:00,23.72,23.76,23.63,23.67,92250.0,16.2511,16.2785,16.1894,16.2168,92250.0
2006-06-06 14:00:00,23.68,23.68,23.47,23.49,141150.0,16.2237,16.2237,16.0798,16.0935,141150.0
2006-06-06 14:30:00,23.49,23.59,23.44,23.48,152250.0,16.0935,16.162,16.0593,16.0867,152250.0
2006-06-06 15:00:00,23.48,23.55,23.45,23.47,123150.0,16.0867,16.1346,16.0661,16.0798,123150.0
2006-06-06 15:30:00,23.48,23.69,23.4,23.68,459600.0,16.0867,16.2306,16.0319,16.2237,459600.0
2006-06-07 09:30:00,23.67,23.83,23.58,23.83,84600.0,16.2168,16.3265,16.1552,16.3265,84600.0
2006-06-07 10:00:00,23.83,24.25,23.83,24.22,202650.0,16.3265,16.6142,16.3265,16.5937,202650.0
2006-06-07 10:30:00,24.22,24.27,23.93,23.97,135300.0,16.5937,16.6279,16.395,16.4224,135300.0
2006-06-07 11:00:00,23.97,24.01,23.91,23.98,133950.0,16.4224,16.4498,16.3813,16.4292,133950.0
2006-06-07 11:30:00,23.98,24.08,23.97,24.08,73350.0,16.4292,16.4978,16.4224,16.4978,73350.0
2006-06-07 12:00:00,24.08,24.1,23.98,24.03,64500.0,16.4978,16.5115,16.4292,16.4635,64500.0
2006-06-07 12:30:00,24.03,24.05,23.97,23.97,60750.0,16.4635,16.4772,16.4224,16.4224,60750.0
2006-06-07 13:00:00,23.98,24.08,23.98,24.08,39750.0,16.4292,16.4978,16.4292,16.4978,39750.0
2006-06-07 13:30:00,24.07,24.08,23.91,24.01,71250.0,16.4909,16.4978,16.3813,16.4498,71250.0
2006-06-07 14:00:00,23.99,24.01,23.9,24.0,76350.0,16.4361,16.4498,16.3744,16.4429,76350.0
2006-06-07 14:30:00,24.0,24.01,23.92,23.99,76350.0,16.4429,16.4498,16.3881,16.4361,76350.0
2006-06-07 15:00:00,23.99,24.03,23.89,23.91,150750.0,16.4361,16.4635,16.3676,16.3813,150750.0
2006-06-07 15:30:00,23.91,23.97,23.88,23.88,178350.0,16.3813,16.4224,16.3607,16.3607,178350.0
2006-06-08 09:30:00,23.89,24.51,23.87,24.41,193950.0,16.3676,16.7924,16.3539,16.7238,193950.0
2006-06-08 10:00:00,24.42,24.47,24.16,24.16,286950.0,16.7307,16.7649,16.5526,16.5526,286950.0
2006-06-08 10:30:00,24.17,24.17,23.91,23.95,193200.0,16.5594,16.5594,16.3813,16.4087,193200.0
2006-06-08 11:00:00,23.95,23.99,23.9,23.97,132000.0,16.4087,16.4361,16.3744,16.4224,132000.0
2006-06-08 11:30:00,23.95,24.15,23.91,24.0,164250.0,16.4087,16.5457,16.3813,16.4429,164250.0
2006-06-08 12:00:00,24.01,24.03,23.95,24.0,142950.0,16.4498,16.4635,16.4087,16.4429,142950.0
2006-06-08 12:30:00,23.99,24.07,23.98,24.01,104400.0,16.4361,16.4909,16.4292,16.4498,104400.0
2006-06-08 13:00:00,24.0,24.08,23.96,24.0,113700.0,16.4429,16.4978,16.4155,16.4429,113700.0
2006-06-08 13:30:00,24.0,24.13,23.99,24.07,214500.0,16.4429,16.532,16.4361,16.4909,214500.0
2006-06-08 14:00:00,24.07,24.07,23.95,23.96,171450.0,16.4909,16.4909,16.4087,16.4155,171450.0
2006-06-08 14:30:00,23.98,24.09,23.94,23.98,135000.0,16.4292,16.5046,16.4018,16.4292,135000.0
2006-06-08 15:00:00,23.98,24.03,23.93,23.96,226050.0,16.4292,16.4635,16.395,16.4155,226050.0
2006-06-08 15:30:00,23.97,24.1,23.97,24.07,302700.0,16.4224,16.5115,16.4224,16.4909,302700.0
2006-06-09 09:30:00,24.08,24.25,24.08,24.19,225150.0,16.4978,16.6142,16.4978,16.5731,225150.0
2006-06-09 10:00:00,24.19,24.28,24.14,24.24,83250.0,16.5731,16.6348,16.5389,16.6074,83250.0
2006-06-09 10:30:00,24.25,24.32,24.21,24.27,105900.0,16.6142,16.6622,16.5868,16.6279,105900.0
2006-06-09 11:00:00,24.28,24.31,24.19,24.21,67200.0,16.6348,16.6553,16.5731,16.5868,67200.0
2006-06-09 11:30:00,24.21,24.25,24.07,24.15,39000.0,16.5868,16.6142,16.4909,16.5457,39000.0
2006-06-09 12:00:00,24.13,24.25,24.11,24.21,60300.0,16.532,16.6142,16.5183,16.5868,60300.0
2006-06-09 12:30:00,24.22,24.32,24.17,24.2,70650.0,16.5937,16.6622,16.5594,16.58,70650.0
2006-06-09 13:00:00,24.2,24.28,24.15,24.27,70050.0,16.58,16.6348,16.5457,16.6279,70050.0
2006-06-09 13:30:00,24.27,24.33,24.25,24.29,80400.0,16.6279,16.669,16.6142,16.6416,80400.0
2006-06-09 14:00:00,24.28,24.37,24.27,24.37,80850.0,16.6348,16.6964,16.6279,16.6964,80850.0
2006-06-09 14:30:00,24.36,24.41,24.33,24.35,95400.0,16.6896,16.7238,16.669,16.6827,95400.0
2006-06-09 15:00:00,24.36,24.39,24.32,24.34,108300.0,16.6896,16.7101,16.6622,16.6759,108300.0
2006-06-09 15:30:00,24.34,24.37,24.19,24.19,163050.0,16.6759,16.6964,16.5731,16.5731,163050.0
2006-06-12 09:30:00,24.21,24.27,23.95,24.03,44550.0,16.5868,16.6279,16.4087,16.4635,44550.0
2006-06-12 10:00:00,24.03,24.05,23.92,23.94,33300.0,16.4635,16.4772,16.3881,16.4018,33300.0
2006-06-12 10:30:00,23.94,23.99,23.9,23.91,39900.0,16.4018,16.4361,16.3744,16.3813,39900.0
2006-06-12 11:00:00,23.91,23.95,23.86,23.89,56850.0,16.3813,16.4087,16.347,16.3676,56850.0
2006-06-12 11:30:00,23.87,24.03,23.87,24.03,48000.0,16.3539,16.4635,16.3539,16.4635,48000.0
2006-06-12 12:00:00,24.03,24.03,23.95,23.99,33150.0,16.4635,16.4635,16.4087,16.4361,33150.0
2006-06-12 12:30:00,24.01,24.01,23.91,23.98,23100.0,16.4498,16.4498,16.3813,16.4292,23100.0
2006-06-12 13:00:00,23.97,24.05,23.95,23.99,55500.0,16.4224,16.4772,16.4087,16.4361,55500.0
2006-06-12 13:30:00,23.99,24.03,23.94,24.03,31800.0,16.4361,16.4635,16.4018,16.4635,31800.0
2006-06-12 14:00:00,23.99,24.05,23.95,24.02,82350.0,16.4361,16.4772,16.4087,16.4566,82350.0
2006-06-12 14:30:00,24.01,24.05,23.98,24.03,72450.0,16.4498,16.4772,16.4292,16.4635,72450.0
2006-06-12 15:00:00,24.03,24.03,23.91,23.92,117600.0,16.4635,16.4635,16.3813,16.3881,117600.0
2006-06-12 15:30:00,23.9,23.91,23.81,23.83,142200.0,16.3744,16.3813,16.3128,16.3265,142200.0
2006-06-13 09:30:00,23.81,24.11,23.77,24.01,145350.0,16.3128,16.5183,16.2854,16.4498,145350.0
2006-06-13 10:00:00,24.01,24.04,23.81,23.91,159450.0,16.4498,16.4703,16.3128,16.3813,159450.0
2006-06-13 10:30:00,23.89,23.98,23.85,23.92,97350.0,16.3676,16.4292,16.3402,16.3881,97350.0
2006-06-13 11:00:00,23.92,24.01,23.85,23.97,99150.0,16.3881,16.4498,16.3402,16.4224,99150.0
2006-06-13 11:30:00,23.99,24.07,23.99,24.06,71400.0,16.4361,16.4909,16.4361,16.484,71400.0
2006-06-13 12:00:00,24.06,24.11,24.04,24.07,160650.0,16.484,16.5183,16.4703,16.4909,160650.0
2006-06-13 12:30:00,24.07,24.16,24.07,24.14,92700.0,16.4909,16.5526,16.4909,16.5389,92700.0
2006-06-13 13:00:00,24.13,24.15,24.07,24.07,152400.0,16.532,16.5457,16.4909,16.4909,152400.0
2006-06-13 13:30:00,24.07,24.2,24.05,24.18,109950.0,16.4909,16.58,16.4772,16.5663,109950.0
2006-06-13 14:00:00,24.18,24.18,23.99,24.04,154800.0,16.5663,16.5663,16.4361,16.4703,154800.0
2006-06-13 14:30:00,24.03,24.07,24.01,24.01,226050.0,16.4635,16.4909,16.4498,16.4498,226050.0
2006-06-13 15:00:00,24.01,24.02,23.93,24.0,235650.0,16.4498,16.4566,16.395,16.4429,235650.0
2006-06-13 15:30:00,24.0,24.07,23.96,24.03,314250.0,16.4429,16.4909,16.4155,16.4635,314250.0
2006-06-14 09:30:00,24.03,24.11,23.92,24.08,93000.0,16.4635,16.5183,16.3881,16.4978,93000.0
2006-06-14 10:00:00,24.08,24.11,23.93,23.99,98400.0,16.4978,16.5183,16.395,16.4361,98400.0
2006-06-14 10:30:00,23.99,24.03,23.93,23.93,93450.0,16.4361,16.4635,16.395,16.395,93450.0
2006-06-14 11:00:00,23.93,24.07,23.9,24.03,111300.0,16.395,16.4909,16.3744,16.4635,111300.0
2006-06-14 11:30:00,24.03,24.04,23.99,24.0,49350.0,16.4635,16.4703,16.4361,16.4429,49350.0
2006-06-14 12:00:00,24.01,24.05,23.99,23.99,62550.0,16.4498,16.4772,16.4361,16.4361,62550.0
2006-06-14 12:30:00,23.99,24.0,23.93,23.95,68700.0,16.4361,16.4429,16.395,16.4087,68700.0
2006-06-14 13:00:00,23.95,23.97,23.92,23.96,99450.0,16.4087,16.4224,16.3881,16.4155,99450.0
2006-06-14 13:30:00,23.94,23.96,23.88,23.96,49800.0,16.4018,16.4155,16.3607,16.4155,49800.0
2006-06-14 14:00:00,23.94,23.97,23.84,23.86,78300.0,16.4018,16.4224,16.3333,16.347,78300.0
2006-06-14 14:30:00,23.86,23.87,23.72,23.79,98550.0,16.347,16.3539,16.2511,16.2991,98550.0
2006-06-14 15:00:00,23.78,23.83,23.72,23.76,69900.0,16.2922,16.3265,16.2511,16.2785,69900.0
2006-06-14 15:30:00,23.75,23.82,23.74,23.81,136050.0,16.2717,16.3196,16.2648,16.3128,136050.0
2006-06-15 09:30:00,23.83,23.97,23.8,23.96,91950.0,16.371,16.4672,16.3504,16.4603,91950.0
2006-06-15 10:00:00,23.96,23.99,23.92,23.96,67500.0,16.4603,16.4809,16.4328,16.4603,67500.0
2006-06-15 10:30:00,23.95,24.02,23.94,23.99,90150.0,16.4534,16.5015,16.4465,16.4809,90150.0
2006-06-15 11:00:00,23.99,24.15,23.96,24.15,59100.0,16.4809,16.5908,16.4603,16.5908,59100.0
2006-06-15 11:30:00,24.13,24.15,24.05,24.09,27600.0,16.5771,16.5908,16.5221,16.5496,27600.0
2006-06-15 12:00:00,24.09,24.11,24.03,24.09,38100.0,16.5496,16.5633,16.5084,16.5496,38100.0
2006-06-15 12:30:00,24.08,24.16,24.08,24.13,28500.0,16.5427,16.5977,16.5427,16.5771,28500.0
2006-06-15 13:00:00,24.14,24.16,24.11,24.15,28800.0,16.5839,16.5977,16.5633,16.5908,28800.0
2006-06-15 13:30:00,24.15,24.23,24.13,24.23,53250.0,16.5908,16.6458,16.5771,16.6458,53250.0
2006-06-15 14:00:00,24.23,24.34,24.23,24.31,86250.0,16.6458,16.7213,16.6458,16.7007,86250.0
2006-06-15 14:30:00,24.31,24.43,24.31,24.41,60150.0,16.7007,16.7832,16.7007,16.7694,60150.0
2006-06-15 15:00:00,24.41,24.43,24.35,24.41,57450.0,16.7694,16.7832,16.7282,16.7694,57450.0
2006-06-15 15:30:00,24.41,24.49,24.39,24.43,114750.0,16.7694,16.8244,16.7557,16.7832,114750.0
2006-06-16 09:30:00,24.48,24.55,24.35,24.43,121050.0,16.8175,16.8656,16.7282,16.7832,121050.0
2006-06-16 10:00:00,24.43,24.46,24.21,24.21,78300.0,16.7832,16.8038,16.632,16.632,78300.0
2006-06-16 10:30:00,24.21,24.29,24.17,24.23,82200.0,16.632,16.687,16.6046,16.6458,82200.0
2006-06-16 11:00:00,24.22,24.34,24.2,24.3,54300.0,16.6389,16.7213,16.6252,16.6939,54300.0
2006-06-16 11:30:00,24.29,24.38,24.24,24.35,35550.0,16.687,16.7488,16.6526,16.7282,35550.0
2006-06-16 12:00:00,24.36,24.48,24.35,24.43,43950.0,16.7351,16.8175,16.7282,16.7832,43950.0
2006-06-16 12:30:00,24.44,24.47,24.4,24.43,45150.0,16.79,16.8107,16.7626,16.7832,45150.0
2006-06-16 13:00:00,24.44,24.45,24.31,24.35,34800.0,16.79,16.7969,16.7007,16.7282,34800.0
2006-06-16 13:30:00,24.34,24.42,24.32,24.42,44850.0,16.7213,16.7763,16.7076,16.7763,44850.0
2006-06-16 14:00:00,24.43,24.51,24.42,24.49,95700.0,16.7832,16.8381,16.7763,16.8244,95700.0
2006-06-16 14:30:00,24.49,24.51,24.47,24.48,81900.0,16.8244,16.8381,16.8107,16.8175,81900.0
2006-06-16 15:00:00,24.48,24.53,24.46,24.5,79500.0,16.8175,16.8519,16.8038,16.8313,79500.0
2006-06-16 15:30:00,24.5,24.51,24.42,24.47,121800.0,16.8313,16.8381,16.7763,16.8107,121800.0
2006-06-19 09:30:00,24.49,24.57,24.11,24.17,92400.0,16.8244,16.8794,16.5633,16.6046,92400.0
2006-06-19 10:00:00,24.17,24.25,24.01,24.02,83400.0,16.6046,16.6595,16.4946,16.5015,83400.0
2006-06-19 10:30:00,24.02,24.21,24.01,24.2,62850.0,16.5015,16.632,16.4946,16.6252,62850.0
2006-06-19 11:00:00,24.23,24.23,24.11,24.14,94800.0,16.6458,16.6458,16.5633,16.5839,94800.0
2006-06-19 11:30:00,24.13,24.18,24.07,24.11,190050.0,16.5771,16.6114,16.5359,16.5633,190050.0
2006-06-19 12:00:00,24.09,24.14,24.05,24.13,88050.0,16.5496,16.5839,16.5221,16.5771,88050.0
2006-06-19 12:30:00,24.14,24.19,24.12,24.13,67500.0,16.5839,16.6183,16.5702,16.5771,67500.0
2006-06-19 13:00:00,24.11,24.15,24.03,24.08,148350.0,16.5633,16.5908,16.5084,16.5427,148350.0
2006-06-19 13:30:00,24.07,24.11,23.95,24.0,149700.0,16.5359,16.5633,16.4534,16.4878,149700.0
2006-06-19 14:00:00,24.01,24.04,23.93,23.95,97950.0,16.4946,16.5152,16.4397,16.4534,97950.0
2006-06-19 14:30:00,23.95,23.95,23.82,23.83,91200.0,16.4534,16.4534,16.3641,16.371,91200.0
2006-06-19 15:00:00,23.82,23.87,23.81,23.86,142800.0,16.3641,16.3985,16.3572,16.3916,142800.0
2006-06-19 15:30:00,23.87,23.95,23.79,23.83,171000.0,16.3985,16.4534,16.3435,16.371,171000.0
2006-06-20 09:30:00,23.82,23.9,23.55,23.59,78750.0,16.3641,16.4191,16.1786,16.2061,78750.0
2006-06-20 10:00:00,23.6,23.74,23.6,23.66,109200.0,16.213,16.3092,16.213,16.2542,109200.0
2006-06-20 10:30:00,23.68,23.69,23.59,23.63,128550.0,16.2679,16.2748,16.2061,16.2336,128550.0
2006-06-20 11:00:00,23.64,23.73,23.64,23.71,121800.0,16.2405,16.3023,16.2405,16.2885,121800.0
2006-06-20 11:30:00,23.71,23.73,23.63,23.65,68250.0,16.2885,16.3023,16.2336,16.2473,68250.0
2006-06-20 12:00:00,23.64,23.69,23.63,23.65,38400.0,16.2405,16.2748,16.2336,16.2473,38400.0
2006-06-20 12:30:00,23.65,23.66,23.57,23.59,33450.0,16.2473,16.2542,16.1924,16.2061,33450.0
2006-06-20 13:00:00,23.6,23.61,23.56,23.61,41700.0,16.213,16.2198,16.1855,16.2198,41700.0
2006-06-20 13:30:00,23.6,23.65,23.55,23.61,49350.0,16.213,16.2473,16.1786,16.2198,49350.0
2006-06-20 14:00:00,23.61,23.61,23.55,23.55,85650.0,16.2198,16.2198,16.1786,16.1786,85650.0
2006-06-20 14:30:00,23.55,23.64,23.54,23.59,74850.0,16.1786,16.2405,16.1718,16.2061,74850.0
2006-06-20 15:00:00,23.59,23.69,23.54,23.63,92700.0,16.2061,16.2748,16.1718,16.2336,92700.0
2006-06-20 15:30:00,23.63,23.68,23.57,23.61,127500.0,16.2336,16.2679,16.1924,16.2198,127500.0
2006-06-21 09:30:00,23.65,23.94,23.6,23.81,559800.0,16.2473,16.4465,16.213,16.3572,559800.0
2006-06-21 10:00:00,23.81,23.83,23.57,23.57,267300.0,16.3572,16.371,16.1924,16.1924,267300.0
2006-06-21 10:30:00,23.58,23.73,23.51,23.69,187050.0,16.1992,16.3023,16.1511,16.2748,187050.0
2006-06-21 11:00:00,23.69,23.83,23.67,23.83,215850.0,16.2748,16.371,16.2611,16.371,215850.0
2006-06-21 11:30:00,23.83,23.91,23.78,23.79,87450.0,16.371,16.4259,16.3366,16.3435,87450.0
2006-06-21 12:00:00,23.79,23.81,23.71,23.73,100800.0,16.3435,16.3572,16.2885,16.3023,100800.0
2006-06-21 12:30:00,23.75,23.75,23.67,23.69,64350.0,16.316,16.316,16.2611,16.2748,64350.0
2006-06-21 13:00:00,23.65,23.72,23.65,23.69,167550.0,16.2473,16.2954,16.2473,16.2748,167550.0
2006-06-21 13:30:00,23.69,23.71,23.65,23.68,68400.0,16.2748,16.2885,16.2473,16.2679,68400.0
2006-06-21 14:00:00,23.68,23.71,23.65,23.69,63750.0,16.2679,16.2885,16.2473,16.2748,63750.0
2006-06-21 14:30:00,23.69,23.71,23.63,23.67,62400.0,16.2748,16.2885,16.2336,16.2611,62400.0
2006-06-21 15:00:00,23.66,23.7,23.6,23.69,81600.0,16.2542,16.2817,16.213,16.2748,81600.0
2006-06-21 15:30:00,23.69,23.69,23.61,23.65,103500.0,16.2748,16.2748,16.2198,16.2473,103500.0
2006-06-22 09:30:00,23.67,23.74,23.6,23.66,135000.0,16.2611,16.3092,16.213,16.2542,135000.0
2006-06-22 10:00:00,23.66,23.69,23.61,23.62,94800.0,16.2542,16.2748,16.2198,16.2267,94800.0
2006-06-22 10:30:00,23.63,23.64,23.58,23.6,57000.0,16.2336,16.2405,16.1992,16.213,57000.0
2006-06-22 11:00:00,23.6,23.66,23.57,23.66,43050.0,16.213,16.2542,16.1924,16.2542,43050.0
2006-06-22 11:30:00,23.67,23.68,23.63,23.65,63450.0,16.2611,16.2679,16.2336,16.2473,63450.0
2006-06-22 12:00:00,23.65,23.67,23.61,23.62,63600.0,16.2473,16.2611,16.2198,16.2267,63600.0
2006-06-22 12:30:00,23.61,23.67,23.57,23.62,76800.0,16.2198,16.2611,16.1924,16.2267,76800.0
2006-06-22 13:00:00,23.62,23.67,23.61,23.65,56850.0,16.2267,16.2611,16.2198,16.2473,56850.0
2006-06-22 13:30:00,23.64,23.64,23.55,23.61,76800.0,16.2405,16.2405,16.1786,16.2198,76800.0
2006-06-22 14:00:00,23.6,23.63,23.53,23.59,66150.0,16.213,16.2336,16.1649,16.2061,66150.0
2006-06-22 14:30:00,23.6,23.66,23.56,23.65,77100.0,16.213,16.2542,16.1855,16.2473,77100.0
2006-06-22 15:00:00,23.65,23.69,23.61,23.64,139950.0,16.2473,16.2748,16.2198,16.2405,139950.0
2006-06-22 15:30:00,23.65,23.66,23.56,23.57,201300.0,16.2473,16.2542,16.1855,16.1924,201300.0
2006-06-23 09:30:00,23.87,23.91,23.73,23.81,234000.0,16.3985,16.4259,16.3023,16.3572,234000.0
2006-06-23 10:00:00,23.81,24.17,23.81,24.16,259200.0,16.3572,16.6046,16.3572,16.5977,259200.0
2006-06-23 10:30:00,24.15,24.39,24.15,24.33,180300.0,16.5908,16.7557,16.5908,16.7145,180300.0
2006-06-23 11:00:00,24.32,24.32,24.19,24.31,138000.0,16.7076,16.7076,16.6183,16.7007,138000.0
2006-06-23 11:30:00,24.31,24.5,24.31,24.45,153450.0,16.7007,16.8313,16.7007,16.7969,153450.0
2006-06-23 12:00:00,24.46,24.53,24.43,24.47,163950.0,16.8038,16.8519,16.7832,16.8107,163950.0
2006-06-23 12:30:00,24.47,24.47,24.33,24.36,208650.0,16.8107,16.8107,16.7145,16.7351,208650.0
2006-06-23 13:00:00,24.35,24.4,24.29,24.31,96750.0,16.7282,16.7626,16.687,16.7007,96750.0
2006-06-23 13:30:00,24.31,24.31,24.15,24.17,139950.0,16.7007,16.7007,16.5908,16.6046,139950.0
2006-06-23 14:00:00,24.17,24.18,23.99,24.05,167250.0,16.6046,16.6114,16.4809,16.5221,167250.0
2006-06-23 14:30:00,24.04,24.05,23.97,24.0,157050.0,16.5152,16.5221,16.4672,16.4878,157050.0
2006-06-23 15:00:00,23.99,24.07,23.99,24.06,109350.0,16.4809,16.5359,16.4809,16.529,109350.0
2006-06-23 15:30:00,24.05,24.12,24.02,24.09,199800.0,16.5221,16.5702,16.5015,16.5496,199800.0
2006-06-26 09:30:00,24.09,24.38,24.08,24.18,83400.0,16.5496,16.7488,16.5427,16.6114,83400.0
2006-06-26 10:00:00,24.18,24.38,24.13,24.28,66900.0,16.6114,16.7488,16.5771,16.6801,66900.0
2006-06-26 10:30:00,24.28,24.31,24.27,24.29,58350.0,16.6801,16.7007,16.6733,16.687,58350.0
2006-06-26 11:00:00,24.29,24.31,24.26,24.31,56700.0,16.687,16.7007,16.6664,16.7007,56700.0
2006-06-26 11:30:00,24.31,24.34,24.3,24.32,33450.0,16.7007,16.7213,16.6939,16.7076,33450.0
2006-06-26 12:00:00,24.32,24.36,24.25,24.27,44100.0,16.7076,16.7351,16.6595,16.6733,44100.0
2006-06-26 12:30:00,24.27,24.31,24.27,24.3,29850.0,16.6733,16.7007,16.6733,16.6939,29850.0
2006-06-26 13:00:00,24.3,24.33,24.23,24.23,50850.0,16.6939,16.7145,16.6458,16.6458,50850.0
2006-06-26 13:30:00,24.23,24.25,24.21,24.23,33600.0,16.6458,16.6595,16.632,16.6458,33600.0
2006-06-26 14:00:00,24.23,24.24,24.13,24.13,70800.0,16.6458,16.6526,16.5771,16.5771,70800.0
2006-06-26 14:30:00,24.14,24.2,24.12,24.18,109650.0,16.5839,16.6252,16.5702,16.6114,109650.0
2006-06-26 15:00:00,24.18,24.18,24.15,24.16,94650.0,16.6114,16.6114,16.5908,16.5977,94650.0
2006-06-26 15:30:00,24.15,24.19,24.14,24.19,134400.0,16.5908,16.6183,16.5839,16.6183,134400.0
2006-06-27 09:30:00,24.32,24.4,24.04,24.24,151050.0,16.7076,16.7626,16.5152,16.6526,151050.0
2006-06-27 10:00:00,24.24,24.24,24.07,24.14,153600.0,16.6526,16.6526,16.5359,16.5839,153600.0
2006-06-27 10:30:00,24.15,24.22,24.13,24.17,85350.0,16.5908,16.6389,16.5771,16.6046,85350.0
2006-06-27 11:00:00,24.17,24.21,24.13,24.19,80100.0,16.6046,16.632,16.5771,16.6183,80100.0
2006-06-27 11:30:00,24.19,24.21,24.13,24.14,51900.0,16.6183,16.632,16.5771,16.5839,51900.0
2006-06-27 12:00:00,24.15,24.15,24.07,24.07,74100.0,16.5908,16.5908,16.5359,16.5359,74100.0
2006-06-27 12:30:00,24.07,24.07,23.97,23.98,44400.0,16.5359,16.5359,16.4672,16.474,44400.0
2006-06-27 13:00:00,23.97,23.99,23.93,23.97,46800.0,16.4672,16.4809,16.4397,16.4672,46800.0
2006-06-27 13:30:00,23.97,23.99,23.95,23.99,46650.0,16.4672,16.4809,16.4534,16.4809,46650.0
2006-06-27 14:00:00,23.97,24.0,23.88,23.89,54750.0,16.4672,16.4878,16.4053,16.4122,54750.0
2006-06-27 14:30:00,23.87,23.92,23.82,23.85,90900.0,16.3985,16.4328,16.3641,16.3847,90900.0
2006-06-27 15:00:00,23.86,23.91,23.85,23.88,86400.0,16.3916,16.4259,16.3847,16.4053,86400.0
2006-06-27 15:30:00,23.88,23.9,23.85,23.87,114450.0,16.4053,16.4191,16.3847,16.3985,114450.0
2006-06-28 09:30:00,23.86,23.86,23.6,23.62,88050.0,16.3916,16.3916,16.213,16.2267,88050.0
2006-06-28 10:00:00,23.62,23.67,23.51,23.55,77100.0,16.2267,16.2611,16.1511,16.1786,77100.0
2006-06-28 10:30:00,23.54,23.62,23.51,23.54,90900.0,16.1718,16.2267,16.1511,16.1718,90900.0
2006-06-28 11:00:00,23.55,23.55,23.47,23.49,75900.0,16.1786,16.1786,16.1237,16.1374,75900.0
2006-06-28 11:30:00,23.47,23.59,23.47,23.59,52650.0,16.1237,16.2061,16.1237,16.2061,52650.0
2006-06-28 12:00:00,23.57,23.63,23.57,23.62,47100.0,16.1924,16.2336,16.1924,16.2267,47100.0
2006-06-28 12:30:00,23.62,23.65,23.48,23.49,88350.0,16.2267,16.2473,16.1305,16.1374,88350.0
2006-06-28 13:00:00,23.49,23.49,23.44,23.44,70350.0,16.1374,16.1374,16.1031,16.1031,70350.0
2006-06-28 13:30:00,23.44,23.46,23.41,23.45,70950.0,16.1031,16.1168,16.0824,16.1099,70950.0
2006-06-28 14:00:00,23.45,23.57,23.45,23.57,76200.0,16.1099,16.1924,16.1099,16.1924,76200.0
2006-06-28 14:30:00,23.58,23.66,23.57,23.59,66750.0,16.1992,16.2542,16.1924,16.2061,66750.0
2006-06-28 15:00:00,23.59,23.59,23.54,23.56,68250.0,16.2061,16.2061,16.1718,16.1855,68250.0
2006-06-28 15:30:00,23.55,23.62,23.55,23.62,139350.0,16.1786,16.2267,16.1786,16.2267,139350.0
2006-06-29 09:30:00,23.77,24.17,23.77,23.91,115500.0,16.3298,16.6046,16.3298,16.4259,115500.0
2006-06-29 10:00:00,23.92,24.04,23.87,23.97,94350.0,16.4328,16.5152,16.3985,16.4672,94350.0
2006-06-29 10:30:00,23.98,24.18,23.96,24.17,150300.0,16.474,16.6114,16.4603,16.6046,150300.0
2006-06-29 11:00:00,24.18,24.27,24.08,24.11,81750.0,16.6114,16.6733,16.5427,16.5633,81750.0
2006-06-29 11:30:00,24.11,24.11,24.02,24.05,61200.0,16.5633,16.5633,16.5015,16.5221,61200.0
2006-06-29 12:00:00,24.04,24.08,24.03,24.05,55950.0,16.5152,16.5427,16.5084,16.5221,55950.0
2006-06-29 12:30:00,24.05,24.08,23.95,23.97,55200.0,16.5221,16.5427,16.4534,16.4672,55200.0
2006-06-29 13:00:00,23.96,23.99,23.93,23.95,39600.0,16.4603,16.4809,16.4397,16.4534,39600.0
2006-06-29 13:30:00,23.95,24.01,23.95,23.99,26550.0,16.4534,16.4946,16.4534,16.4809,26550.0
2006-06-29 14:00:00,23.99,24.27,23.99,24.08,60000.0,16.4809,16.6733,16.4809,16.5427,60000.0
2006-06-29 14:30:00,24.05,24.17,24.0,24.12,100800.0,16.5221,16.6046,16.4878,16.5702,100800.0
2006-06-29 15:00:00,24.15,24.24,24.11,24.24,66750.0,16.5908,16.6526,16.5633,16.6526,66750.0
2006-06-29 15:30:00,24.25,24.33,24.23,24.24,182550.0,16.6595,16.7145,16.6458,16.6526,182550.0
2006-06-30 09:30:00,24.31,24.41,24.18,24.29,81900.0,16.7007,16.7694,16.6114,16.687,81900.0
2006-06-30 10:00:00,24.29,24.32,24.21,24.25,84600.0,16.687,16.7076,16.632,16.6595,84600.0
2006-06-30 10:30:00,24.25,24.33,24.17,24.33,73500.0,16.6595,16.7145,16.6046,16.7145,73500.0
2006-06-30 11:00:00,24.33,24.33,24.24,24.24,77700.0,16.7145,16.7145,16.6526,16.6526,77700.0
2006-06-30 11:30:00,24.22,24.22,24.1,24.15,59850.0,16.6389,16.6389,16.5565,16.5908,59850.0
2006-06-30 12:00:00,24.15,24.19,24.1,24.11,46500.0,16.5908,16.6183,16.5565,16.5633,46500.0
2006-06-30 12:30:00,24.11,24.15,24.1,24.12,49050.0,16.5633,16.5908,16.5565,16.5702,49050.0
2006-06-30 13:00:00,24.11,24.13,24.07,24.09,48450.0,16.5633,16.5771,16.5359,16.5496,48450.0
2006-06-30 13:30:00,24.09,24.11,24.05,24.05,45900.0,16.5496,16.5633,16.5221,16.5221,45900.0
2006-06-30 14:00:00,24.05,24.07,24.01,24.03,87450.0,16.5221,16.5359,16.4946,16.5084,87450.0
2006-06-30 14:30:00,24.03,24.1,24.03,24.1,58950.0,16.5084,16.5565,16.5084,16.5565,58950.0
2006-06-30 15:00:00,24.09,24.17,24.07,24.17,94500.0,16.5496,16.6046,16.5359,16.6046,94500.0
2006-06-30 15:30:00,24.17,24.19,24.12,24.17,107850.0,16.6046,16.6183,16.5702,16.6046,107850.0
2006-07-03 09:30:00,24.26,24.26,24.03,24.11,40800.0,16.6664,16.6664,16.5084,16.5633,40800.0
2006-07-03 10:00:00,24.07,24.19,24.05,24.15,36150.0,16.5359,16.6183,16.5221,16.5908,36150.0
2006-07-03 10:30:00,24.15,24.18,24.09,24.16,38400.0,16.5908,16.6114,16.5496,16.5977,38400.0
2006-07-03 11:00:00,24.16,24.25,24.16,24.23,38250.0,16.5977,16.6595,16.5977,16.6458,38250.0
2006-07-03 11:30:00,24.22,24.26,24.21,24.23,34050.0,16.6389,16.6664,16.632,16.6458,34050.0
2006-07-03 12:00:00,24.23,24.29,24.23,24.25,35400.0,16.6458,16.687,16.6458,16.6595,35400.0
2006-07-03 12:30:00,24.25,24.25,24.18,24.2,64500.0,16.6595,16.6595,16.6114,16.6252,64500.0
2006-07-03 13:00:00,24.2,24.2,24.2,24.2,1200.0,16.6252,16.6252,16.6252,16.6252,1200.0
2006-07-03 13:30:00,24.2,24.2,24.2,24.2,0.0,16.6252,16.6252,16.6252,16.6252,0.0
2006-07-03 14:00:00,24.2,24.2,24.2,24.2,0.0,16.6252,16.6252,16.6252,16.6252,0.0
2006-07-03 14:30:00,24.2,24.2,24.2,24.2,0.0,16.6252,16.6252,16.6252,16.6252,0.0
2006-07-03 15:00:00,24.2,24.2,24.2,24.2,0.0,16.6252,16.6252,16.6252,16.6252,0.0
2006-07-03 15:30:00,24.2,24.2,24.2,24.2,0.0,16.6252,16.6252,16.6252,16.6252,0.0
2006-07-05 09:30:00,24.2,24.4,24.01,24.08,207000.0,16.6252,16.7626,16.4946,16.5427,207000.0
2006-07-05 10:00:00,24.08,24.08,23.83,23.87,74400.0,16.5427,16.5427,16.371,16.3985,74400.0
2006-07-05 10:30:00,23.87,23.88,23.75,23.75,45150.0,16.3985,16.4053,16.316,16.316,45150.0
2006-07-05 11:00:00,23.74,23.74,23.59,23.59,55500.0,16.3092,16.3092,16.2061,16.2061,55500.0
2006-07-05 11:30:00,23.59,23.79,23.59,23.79,48600.0,16.2061,16.3435,16.2061,16.3435,48600.0
2006-07-05 12:00:00,23.79,23.81,23.77,23.77,229200.0,16.3435,16.3572,16.3298,16.3298,229200.0
2006-07-05 12:30:00,23.77,23.77,23.73,23.75,46950.0,16.3298,16.3298,16.3023,16.316,46950.0
2006-07-05 13:00:00,23.75,23.78,23.71,23.77,43350.0,16.316,16.3366,16.2885,16.3298,43350.0
2006-07-05 13:30:00,23.75,23.87,23.75,23.85,70350.0,16.316,16.3985,16.316,16.3847,70350.0
2006-07-05 14:00:00,23.84,23.87,23.76,23.76,103050.0,16.3778,16.3985,16.3229,16.3229,103050.0
2006-07-05 14:30:00,23.76,23.89,23.75,23.79,84300.0,16.3229,16.4122,16.316,16.3435,84300.0
2006-07-05 15:00:00,23.81,23.85,23.76,23.83,64350.0,16.3572,16.3847,16.3229,16.371,64350.0
2006-07-05 15:30:00,23.82,23.93,23.78,23.87,127650.0,16.3641,16.4397,16.3366,16.3985,127650.0
2006-07-06 09:30:00,23.91,23.97,23.8,23.84,55500.0,16.4259,16.4672,16.3504,16.3778,55500.0
2006-07-06 10:00:00,23.81,24.06,23.81,23.94,54450.0,16.3572,16.529,16.3572,16.4465,54450.0
2006-07-06 10:30:00,23.94,23.95,23.81,23.87,41550.0,16.4465,16.4534,16.3572,16.3985,41550.0
2006-07-06 11:00:00,23.87,23.95,23.87,23.93,38250.0,16.3985,16.4534,16.3985,16.4397,38250.0
2006-07-06 11:30:00,23.92,23.93,23.77,23.79,39150.0,16.4328,16.4397,16.3298,16.3435,39150.0
2006-07-06 12:00:00,23.78,23.8,23.69,23.75,43500.0,16.3366,16.3504,16.2748,16.316,43500.0
2006-07-06 12:30:00,23.75,23.77,23.7,23.71,30900.0,16.316,16.3298,16.2817,16.2885,30900.0
2006-07-06 13:00:00,23.71,23.76,23.71,23.73,36600.0,16.2885,16.3229,16.2885,16.3023,36600.0
2006-07-06 13:30:00,23.73,23.79,23.71,23.76,56250.0,16.3023,16.3435,16.2885,16.3229,56250.0
2006-07-06 14:00:00,23.75,23.76,23.72,23.73,48000.0,16.316,16.3229,16.2954,16.3023,48000.0
2006-07-06 14:30:00,23.73,23.76,23.71,23.75,72150.0,16.3023,16.3229,16.2885,16.316,72150.0
2006-07-06 15:00:00,23.73,23.85,23.73,23.81,102150.0,16.3023,16.3847,16.3023,16.3572,102150.0
2006-07-06 15:30:00,23.81,23.83,23.77,23.81,103650.0,16.3572,16.371,16.3298,16.3572,103650.0
2006-07-07 09:30:00,23.74,23.85,23.64,23.69,55350.0,16.3092,16.3847,16.2405,16.2748,55350.0
2006-07-07 10:00:00,23.67,23.78,23.64,23.67,44400.0,16.2611,16.3366,16.2405,16.2611,44400.0
2006-07-07 10:30:00,23.66,23.71,23.51,23.54,67950.0,16.2542,16.2885,16.1511,16.1718,67950.0
2006-07-07 11:00:00,23.54,23.56,23.5,23.5,53100.0,16.1718,16.1855,16.1443,16.1443,53100.0
2006-07-07 11:30:00,23.5,23.55,23.49,23.51,104700.0,16.1443,16.1786,16.1374,16.1511,104700.0
2006-07-07 12:00:00,23.51,23.52,23.49,23.52,40350.0,16.1511,16.158,16.1374,16.158,40350.0
2006-07-07 12:30:00,23.52,23.54,23.47,23.47,59700.0,16.158,16.1718,16.1237,16.1237,59700.0
2006-07-07 13:00:00,23.46,23.47,23.41,23.44,95850.0,16.1168,16.1237,16.0824,16.1031,95850.0
2006-07-07 13:30:00,23.45,23.51,23.45,23.47,40650.0,16.1099,16.1511,16.1099,16.1237,40650.0
2006-07-07 14:00:00,23.47,23.57,23.47,23.57,37950.0,16.1237,16.1924,16.1237,16.1924,37950.0
2006-07-07 14:30:00,23.57,23.57,23.39,23.4,71550.0,16.1924,16.1924,16.0687,16.0756,71550.0
2006-07-07 15:00:00,23.4,23.44,23.37,23.43,56700.0,16.0756,16.1031,16.055,16.0962,56700.0
2006-07-07 15:30:00,23.43,23.47,23.38,23.4,88650.0,16.0962,16.1237,16.0618,16.0756,88650.0
2006-07-10 09:30:00,23.45,23.79,23.45,23.7,36000.0,16.1099,16.3435,16.1099,16.2817,36000.0
2006-07-10 10:00:00,23.71,23.78,23.66,23.77,35850.0,16.2885,16.3366,16.2542,16.3298,35850.0
2006-07-10 10:30:00,23.77,23.89,23.7,23.87,42450.0,16.3298,16.4122,16.2817,16.3985,42450.0
2006-07-10 11:00:00,23.87,23.9,23.79,23.79,35100.0,16.3985,16.4191,16.3435,16.3435,35100.0
2006-07-10 11:30:00,23.79,23.79,23.71,23.73,35400.0,16.3435,16.3435,16.2885,16.3023,35400.0
2006-07-10 12:00:00,23.71,23.74,23.69,23.71,62700.0,16.2885,16.3092,16.2748,16.2885,62700.0
2006-07-10 12:30:00,23.73,23.77,23.72,23.76,86550.0,16.3023,16.3298,16.2954,16.3229,86550.0
2006-07-10 13:00:00,23.77,23.79,23.73,23.77,68700.0,16.3298,16.3435,16.3023,16.3298,68700.0
2006-07-10 13:30:00,23.77,23.79,23.73,23.77,48300.0,16.3298,16.3435,16.3023,16.3298,48300.0
2006-07-10 14:00:00,23.77,23.78,23.73,23.75,38100.0,16.3298,16.3366,16.3023,16.316,38100.0
2006-07-10 14:30:00,23.74,23.74,23.63,23.63,45000.0,16.3092,16.3092,16.2336,16.2336,45000.0
2006-07-10 15:00:00,23.63,23.69,23.63,23.64,87150.0,16.2336,16.2748,16.2336,16.2405,87150.0
2006-07-10 15:30:00,23.65,23.68,23.62,23.63,158100.0,16.2473,16.2679,16.2267,16.2336,158100.0
2006-07-11 09:30:00,23.53,23.54,23.07,23.12,139800.0,16.1649,16.1718,15.8489,15.8832,139800.0
2006-07-11 10:00:00,23.13,23.19,22.63,22.63,346350.0,15.8901,15.9313,15.5466,15.5466,346350.0
2006-07-11 10:30:00,22.65,22.99,22.55,22.96,284700.0,15.5603,15.7939,15.4916,15.7733,284700.0
2006-07-11 11:00:00,22.96,23.07,22.96,23.04,120150.0,15.7733,15.8489,15.7733,15.8283,120150.0
2006-07-11 11:30:00,23.04,23.07,22.85,22.86,134550.0,15.8283,15.8489,15.6977,15.7046,134550.0
2006-07-11 12:00:00,22.85,22.88,22.85,22.87,108900.0,15.6977,15.7183,15.6977,15.7115,108900.0
2006-07-11 12:30:00,22.88,22.94,22.88,22.9,79650.0,15.7183,15.7596,15.7183,15.7321,79650.0
2006-07-11 13:00:00,22.9,22.92,22.88,22.92,108750.0,15.7321,15.7458,15.7183,15.7458,108750.0
2006-07-11 13:30:00,22.92,23.01,22.92,22.97,109800.0,15.7458,15.8076,15.7458,15.7802,109800.0
2006-07-11 14:00:00,22.97,23.11,22.97,23.07,172500.0,15.7802,15.8763,15.7802,15.8489,172500.0
2006-07-11 14:30:00,23.07,23.12,23.06,23.11,99450.0,15.8489,15.8832,15.842,15.8763,99450.0
2006-07-11 15:00:00,23.11,23.22,23.07,23.15,168900.0,15.8763,15.9519,15.8489,15.9038,168900.0
2006-07-11 15:30:00,23.15,23.31,23.13,23.29,381600.0,15.9038,16.0137,15.8901,16.0,381600.0
2006-07-12 09:30:00,23.29,23.33,23.24,23.29,107700.0,16.0,16.0275,15.9657,16.0,107700.0
2006-07-12 10:00:00,23.29,23.39,23.28,23.34,135900.0,16.0,16.0687,15.9931,16.0344,135900.0
2006-07-12 10:30:00,23.34,23.34,23.13,23.16,70800.0,16.0344,16.0344,15.8901,15.9107,70800.0
2006-07-12 11:00:00,23.15,23.19,23.08,23.11,68250.0,15.9038,15.9313,15.8557,15.8763,68250.0
2006-07-12 11:30:00,23.1,23.27,23.1,23.25,35850.0,15.8695,15.9863,15.8695,15.9725,35850.0
2006-07-12 12:00:00,23.26,23.26,23.03,23.07,63600.0,15.9794,15.9794,15.8214,15.8489,63600.0
2006-07-12 12:30:00,23.07,23.19,23.07,23.18,32550.0,15.8489,15.9313,15.8489,15.9244,32550.0
2006-07-12 13:00:00,23.17,23.19,23.11,23.14,71400.0,15.9176,15.9313,15.8763,15.897,71400.0
2006-07-12 13:30:00,23.13,23.15,23.06,23.08,32100.0,15.8901,15.9038,15.842,15.8557,32100.0
2006-07-12 14:00:00,23.08,23.13,23.07,23.07,76350.0,15.8557,15.8901,15.8489,15.8489,76350.0
2006-07-12 14:30:00,23.07,23.07,22.86,22.87,232800.0,15.8489,15.8489,15.7046,15.7115,232800.0
2006-07-12 15:00:00,22.88,23.07,22.87,23.04,213600.0,15.7183,15.8489,15.7115,15.8283,213600.0
2006-07-12 15:30:00,23.04,23.1,23.0,23.07,582600.0,15.8283,15.8695,15.8008,15.8489,582600.0
2006-07-13 09:30:00,23.0,23.0,22.75,22.86,198450.0,15.8008,15.8008,15.629,15.7046,198450.0
2006-07-13 10:00:00,22.85,22.9,22.8,22.85,150450.0,15.6977,15.7321,15.6634,15.6977,150450.0
2006-07-13 10:30:00,22.85,23.01,22.85,22.9,154350.0,15.6977,15.8076,15.6977,15.7321,154350.0
2006-07-13 11:00:00,22.9,22.98,22.87,22.93,103350.0,15.7321,15.787,15.7115,15.7527,103350.0
2006-07-13 11:30:00,22.93,22.95,22.87,22.93,97350.0,15.7527,15.7664,15.7115,15.7527,97350.0
2006-07-13 12:00:00,22.94,23.12,22.93,23.09,119550.0,15.7596,15.8832,15.7527,15.8626,119550.0
2006-07-13 12:30:00,23.09,23.17,23.06,23.07,66300.0,15.8626,15.9176,15.842,15.8489,66300.0
2006-07-13 13:00:00,23.06,23.08,22.93,22.95,66300.0,15.842,15.8557,15.7527,15.7664,66300.0
2006-07-13 13:30:00,22.95,22.98,22.89,22.89,171600.0,15.7664,15.787,15.7252,15.7252,171600.0
2006-07-13 14:00:00,22.88,22.95,22.87,22.95,112950.0,15.7183,15.7664,15.7115,15.7664,112950.0
2006-07-13 14:30:00,22.95,22.95,22.8,22.83,94500.0,15.7664,15.7664,15.6634,15.684,94500.0
2006-07-13 15:00:00,22.84,22.93,22.81,22.92,141450.0,15.6909,15.7527,15.6702,15.7458,141450.0
2006-07-13 15:30:00,22.92,22.96,22.89,22.9,345900.0,15.7458,15.7733,15.7252,15.7321,345900.0
2006-07-14 09:30:00,22.89,22.93,22.73,22.9,60450.0,15.7252,15.7527,15.6153,15.7321,60450.0
2006-07-14 10:00:00,22.89,22.97,22.82,22.91,103350.0,15.7252,15.7802,15.6771,15.7389,103350.0
2006-07-14 10:30:00,22.92,22.97,22.85,22.85,57750.0,15.7458,15.7802,15.6977,15.6977,57750.0
2006-07-14 11:00:00,22.85,22.87,22.73,22.73,55050.0,15.6977,15.7115,15.6153,15.6153,55050.0
2006-07-14 11:30:00,22.73,22.91,22.7,22.9,50550.0,15.6153,15.7389,15.5947,15.7321,50550.0
2006-07-14 12:00:00,22.9,22.93,22.8,22.8,61800.0,15.7321,15.7527,15.6634,15.6634,61800.0
2006-07-14 12:30:00,22.8,22.93,22.79,22.88,63300.0,15.6634,15.7527,15.6565,15.7183,63300.0
2006-07-14 13:00:00,22.87,22.87,22.8,22.85,49950.0,15.7115,15.7115,15.6634,15.6977,49950.0
2006-07-14 13:30:00,22.84,22.89,22.77,22.77,95400.0,15.6909,15.7252,15.6428,15.6428,95400.0
2006-07-14 14:00:00,22.76,22.86,22.7,22.78,88350.0,15.6359,15.7046,15.5947,15.6496,88350.0
2006-07-14 14:30:00,22.79,22.86,22.77,22.84,74700.0,15.6565,15.7046,15.6428,15.6909,74700.0
2006-07-14 15:00:00,22.84,22.89,22.78,22.8,95550.0,15.6909,15.7252,15.6496,15.6634,95550.0
2006-07-14 15:30:00,22.8,22.9,22.77,22.87,140100.0,15.6634,15.7321,15.6428,15.7115,140100.0
2006-07-17 09:30:00,22.91,23.15,22.89,22.96,81450.0,15.7389,15.9038,15.7252,15.7733,81450.0
2006-07-17 10:00:00,22.96,23.04,22.95,23.0,89550.0,15.7733,15.8283,15.7664,15.8008,89550.0
2006-07-17 10:30:00,22.97,23.06,22.89,23.06,52050.0,15.7802,15.842,15.7252,15.842,52050.0
2006-07-17 11:00:00,23.07,23.14,22.99,23.01,60000.0,15.8489,15.897,15.7939,15.8076,60000.0
2006-07-17 11:30:00,23.03,23.19,23.03,23.09,45300.0,15.8214,15.9313,15.8214,15.8626,45300.0
2006-07-17 12:00:00,23.09,23.13,23.01,23.07,34950.0,15.8626,15.8901,15.8076,15.8489,34950.0
2006-07-17 12:30:00,23.07,23.09,22.96,23.0,54750.0,15.8489,15.8626,15.7733,15.8008,54750.0
2006-07-17 13:00:00,22.99,23.07,22.95,23.07,45600.0,15.7939,15.8489,15.7664,15.8489,45600.0
2006-07-17 13:30:00,23.05,23.12,23.03,23.12,29400.0,15.8351,15.8832,15.8214,15.8832,29400.0
2006-07-17 14:00:00,23.12,23.17,23.1,23.14,56100.0,15.8832,15.9176,15.8695,15.897,56100.0
2006-07-17 14:30:00,23.14,23.14,23.05,23.07,52050.0,15.897,15.897,15.8351,15.8489,52050.0
2006-07-17 15:00:00,23.07,23.09,23.01,23.09,44100.0,15.8489,15.8626,15.8076,15.8626,44100.0
2006-07-17 15:30:00,23.08,23.09,22.99,23.03,172800.0,15.8557,15.8626,15.7939,15.8214,172800.0
2006-07-18 09:30:00,23.15,23.29,23.05,23.13,59400.0,15.9038,16.0,15.8351,15.8901,59400.0
2006-07-18 10:00:00,23.11,23.11,22.84,22.86,76800.0,15.8763,15.8763,15.6909,15.7046,76800.0
2006-07-18 10:30:00,22.85,22.89,22.77,22.77,48000.0,15.6977,15.7252,15.6428,15.6428,48000.0
2006-07-18 11:00:00,22.74,22.74,22.57,22.64,64500.0,15.6222,15.6222,15.5054,15.5535,64500.0
2006-07-18 11:30:00,22.65,22.72,22.62,22.62,45600.0,15.5603,15.6084,15.5397,15.5397,45600.0
2006-07-18 12:00:00,22.61,22.66,22.53,22.66,60750.0,15.5329,15.5672,15.4779,15.5672,60750.0
2006-07-18 12:30:00,22.65,22.71,22.63,22.65,32700.0,15.5603,15.6016,15.5466,15.5603,32700.0
2006-07-18 13:00:00,22.64,22.64,22.48,22.51,37200.0,15.5535,15.5535,15.4435,15.4642,37200.0
2006-07-18 13:30:00,22.5,22.53,22.41,22.43,45900.0,15.4573,15.4779,15.3955,15.4092,45900.0
2006-07-18 14:00:00,22.44,22.55,22.44,22.51,56850.0,15.4161,15.4916,15.4161,15.4642,56850.0
2006-07-18 14:30:00,22.53,22.64,22.53,22.57,93900.0,15.4779,15.5535,15.4779,15.5054,93900.0
2006-07-18 15:00:00,22.57,22.59,22.51,22.52,89250.0,15.5054,15.5191,15.4642,15.471,89250.0
2006-07-18 15:30:00,22.52,22.69,22.52,22.61,127200.0,15.471,15.5878,15.471,15.5329,127200.0
2006-07-19 09:30:00,22.59,22.82,22.45,22.68,94650.0,15.5191,15.6771,15.4229,15.5809,94650.0
2006-07-19 10:00:00,22.68,22.81,22.67,22.7,289650.0,15.5809,15.6702,15.5741,15.5947,289650.0
2006-07-19 10:30:00,22.7,22.76,22.66,22.67,151050.0,15.5947,15.6359,15.5672,15.5741,151050.0
2006-07-19 11:00:00,22.67,22.8,22.67,22.79,55950.0,15.5741,15.6634,15.5741,15.6565,55950.0
2006-07-19 11:30:00,22.79,22.86,22.75,22.76,104700.0,15.6565,15.7046,15.629,15.6359,104700.0
2006-07-19 12:00:00,22.77,22.83,22.76,22.83,36600.0,15.6428,15.684,15.6359,15.684,36600.0
2006-07-19 12:30:00,22.83,22.87,22.78,22.78,38250.0,15.684,15.7115,15.6496,15.6496,38250.0
2006-07-19 13:00:00,22.79,22.83,22.73,22.83,63150.0,15.6565,15.684,15.6153,15.684,63150.0
2006-07-19 13:30:00,22.83,22.87,22.79,22.79,53250.0,15.684,15.7115,15.6565,15.6565,53250.0
2006-07-19 14:00:00,22.81,22.85,22.75,22.82,70800.0,15.6702,15.6977,15.629,15.6771,70800.0
2006-07-19 14:30:00,22.85,22.85,22.77,22.77,105750.0,15.6977,15.6977,15.6428,15.6428,105750.0
2006-07-19 15:00:00,22.77,22.87,22.75,22.87,114900.0,15.6428,15.7115,15.629,15.7115,114900.0
2006-07-19 15:30:00,22.87,22.91,22.73,22.81,258000.0,15.7115,15.7389,15.6153,15.6702,258000.0
2006-07-20 09:30:00,22.73,22.78,22.35,22.39,107550.0,15.6153,15.6496,15.3542,15.3817,107550.0
2006-07-20 10:00:00,22.37,22.47,22.28,22.43,78000.0,15.368,15.4367,15.3061,15.4092,78000.0
2006-07-20 10:30:00,22.42,22.46,22.19,22.27,75900.0,15.4023,15.4298,15.2443,15.2993,75900.0
2006-07-20 11:00:00,22.29,22.35,22.25,22.33,65400.0,15.313,15.3542,15.2855,15.3405,65400.0
2006-07-20 11:30:00,22.33,22.36,22.3,22.33,105900.0,15.3405,15.3611,15.3199,15.3405,105900.0
2006-07-20 12:00:00,22.32,22.33,22.2,22.2,69900.0,15.3336,15.3405,15.2512,15.2512,69900.0
2006-07-20 12:30:00,22.19,22.25,22.18,22.25,47850.0,15.2443,15.2855,15.2374,15.2855,47850.0
2006-07-20 13:00:00,22.23,22.28,22.22,22.28,29550.0,15.2718,15.3061,15.2649,15.3061,29550.0
2006-07-20 13:30:00,22.28,22.29,22.18,22.27,42450.0,15.3061,15.313,15.2374,15.2993,42450.0
2006-07-20 14:00:00,22.27,22.31,22.15,22.16,75150.0,15.2993,15.3268,15.2168,15.2237,75150.0
2006-07-20 14:30:00,22.17,22.24,22.12,22.12,107550.0,15.2306,15.2787,15.1962,15.1962,107550.0
2006-07-20 15:00:00,22.12,22.16,22.09,22.14,83550.0,15.1962,15.2237,15.1756,15.21,83550.0
2006-07-20 15:30:00,22.14,22.16,22.09,22.15,302250.0,15.21,15.2237,15.1756,15.2168,302250.0
2006-07-21 09:30:00,22.16,22.16,21.77,21.81,130200.0,15.2237,15.2237,14.9558,14.9833,130200.0
2006-07-21 10:00:00,21.77,21.85,21.63,21.69,175500.0,14.9558,15.0107,14.8596,14.9008,175500.0
2006-07-21 10:30:00,21.7,21.87,21.65,21.8,152550.0,14.9077,15.0245,14.8733,14.9764,152550.0
2006-07-21 11:00:00,21.8,21.87,21.76,21.82,103050.0,14.9764,15.0245,14.9489,14.9901,103050.0
2006-07-21 11:30:00,21.83,21.88,21.83,21.85,172500.0,14.997,15.0313,14.997,15.0107,172500.0
2006-07-21 12:00:00,21.85,21.87,21.79,21.86,91800.0,15.0107,15.0245,14.9695,15.0176,91800.0
2006-07-21 12:30:00,21.86,21.95,21.83,21.95,94800.0,15.0176,15.0794,14.997,15.0794,94800.0
2006-07-21 13:00:00,21.94,21.99,21.9,21.95,84600.0,15.0726,15.1069,15.0451,15.0794,84600.0
2006-07-21 13:30:00,21.95,21.99,21.93,21.96,55200.0,15.0794,15.1069,15.0657,15.0863,55200.0
2006-07-21 14:00:00,21.96,21.99,21.92,21.96,63000.0,15.0863,15.1069,15.0588,15.0863,63000.0
2006-07-21 14:30:00,21.96,22.05,21.96,21.99,85800.0,15.0863,15.1481,15.0863,15.1069,85800.0
2006-07-21 15:00:00,21.99,22.05,21.95,22.05,130950.0,15.1069,15.1481,15.0794,15.1481,130950.0
2006-07-21 15:30:00,22.05,22.07,21.97,21.97,175200.0,15.1481,15.1619,15.0932,15.0932,175200.0
2006-07-24 09:30:00,22.17,22.47,22.14,22.36,122250.0,15.2306,15.4367,15.21,15.3611,122250.0
2006-07-24 10:00:00,22.36,22.36,22.27,22.31,103800.0,15.3611,15.3611,15.2993,15.3268,103800.0
2006-07-24 10:30:00,22.31,22.32,22.26,22.29,149100.0,15.3268,15.3336,15.2924,15.313,149100.0
2006-07-24 11:00:00,22.28,22.3,22.24,22.27,42450.0,15.3061,15.3199,15.2787,15.2993,42450.0
2006-07-24 11:30:00,22.26,22.3,22.25,22.29,43200.0,15.2924,15.3199,15.2855,15.313,43200.0
2006-07-24 12:00:00,22.29,22.29,22.25,22.25,43200.0,15.313,15.313,15.2855,15.2855,43200.0
2006-07-24 12:30:00,22.25,22.27,22.24,22.24,238650.0,15.2855,15.2993,15.2787,15.2787,238650.0
2006-07-24 13:00:00,22.25,22.27,22.23,22.26,78900.0,15.2855,15.2993,15.2718,15.2924,78900.0
2006-07-24 13:30:00,22.26,22.35,22.25,22.33,105150.0,15.2924,15.3542,15.2855,15.3405,105150.0
2006-07-24 14:00:00,22.32,22.33,22.28,22.31,259050.0,15.3336,15.3405,15.3061,15.3268,259050.0
2006-07-24 14:30:00,22.31,22.39,22.3,22.37,73350.0,15.3268,15.3817,15.3199,15.368,73350.0
2006-07-24 15:00:00,22.38,22.47,22.37,22.45,95550.0,15.3748,15.4367,15.368,15.4229,95550.0
2006-07-24 15:30:00,22.45,22.45,22.3,22.33,200250.0,15.4229,15.4229,15.3199,15.3405,200250.0
2006-07-25 09:30:00,22.31,22.63,22.31,22.59,142800.0,15.3268,15.5466,15.3268,15.5191,142800.0
2006-07-25 10:00:00,22.59,22.67,22.53,22.63,110850.0,15.5191,15.5741,15.4779,15.5466,110850.0
2006-07-25 10:30:00,22.62,22.62,22.47,22.49,99750.0,15.5397,15.5397,15.4367,15.4504,99750.0
2006-07-25 11:00:00,22.53,22.54,22.5,22.53,53250.0,15.4779,15.4848,15.4573,15.4779,53250.0
2006-07-25 11:30:00,22.52,22.55,22.5,22.55,82800.0,15.471,15.4916,15.4573,15.4916,82800.0
2006-07-25 12:00:00,22.51,22.61,22.51,22.59,120600.0,15.4642,15.5329,15.4642,15.5191,120600.0
2006-07-25 12:30:00,22.59,22.61,22.53,22.55,166500.0,15.5191,15.5329,15.4779,15.4916,166500.0
2006-07-25 13:00:00,22.55,22.55,22.41,22.43,40650.0,15.4916,15.4916,15.3955,15.4092,40650.0
2006-07-25 13:30:00,22.43,22.46,22.37,22.41,29700.0,15.4092,15.4298,15.368,15.3955,29700.0
2006-07-25 14:00:00,22.41,22.41,22.32,22.35,67500.0,15.3955,15.3955,15.3336,15.3542,67500.0
2006-07-25 14:30:00,22.35,22.48,22.35,22.46,67500.0,15.3542,15.4435,15.3542,15.4298,67500.0
2006-07-25 15:00:00,22.46,22.63,22.46,22.63,106500.0,15.4298,15.5466,15.4298,15.5466,106500.0
2006-07-25 15:30:00,22.63,22.7,22.63,22.67,163200.0,15.5466,15.5947,15.5466,15.5741,163200.0
2006-07-26 09:30:00,22.6,22.6,22.23,22.32,223950.0,15.526,15.526,15.2718,15.3336,223950.0
2006-07-26 10:00:00,22.32,22.33,22.17,22.2,134100.0,15.3336,15.3405,15.2306,15.2512,134100.0
2006-07-26 10:30:00,22.19,22.26,22.13,22.25,100800.0,15.2443,15.2924,15.2031,15.2855,100800.0
2006-07-26 11:00:00,22.25,22.31,22.24,22.24,57150.0,15.2855,15.3268,15.2787,15.2787,57150.0
2006-07-26 11:30:00,22.24,22.27,22.21,22.27,189450.0,15.2787,15.2993,15.2581,15.2993,189450.0
2006-07-26 12:00:00,22.27,22.37,22.27,22.32,73650.0,15.2993,15.368,15.2993,15.3336,73650.0
2006-07-26 12:30:00,22.31,22.33,22.28,22.32,48300.0,15.3268,15.3405,15.3061,15.3336,48300.0
2006-07-26 13:00:00,22.33,22.42,22.31,22.37,109950.0,15.3405,15.4023,15.3268,15.368,109950.0
2006-07-26 13:30:00,22.37,22.53,22.37,22.5,134100.0,15.368,15.4779,15.368,15.4573,134100.0
2006-07-26 14:00:00,22.5,22.53,22.43,22.43,99000.0,15.4573,15.4779,15.4092,15.4092,99000.0
2006-07-26 14:30:00,22.45,22.54,22.44,22.48,53550.0,15.4229,15.4848,15.4161,15.4435,53550.0
2006-07-26 15:00:00,22.48,22.48,22.37,22.44,128700.0,15.4435,15.4435,15.368,15.4161,128700.0
2006-07-26 15:30:00,22.44,22.53,22.43,22.5,425850.0,15.4161,15.4779,15.4092,15.4573,425850.0
2006-07-27 09:30:00,22.33,22.57,22.17,22.49,270300.0,15.3405,15.5054,15.2306,15.4504,270300.0
2006-07-27 10:00:00,22.49,22.55,22.42,22.52,211500.0,15.4504,15.4916,15.4023,15.471,211500.0
2006-07-27 10:30:00,22.53,22.55,22.41,22.41,299550.0,15.4779,15.4916,15.3955,15.3955,299550.0
2006-07-27 11:00:00,22.4,22.43,22.28,22.33,138900.0,15.3886,15.4092,15.3061,15.3405,138900.0
2006-07-27 11:30:00,22.33,22.34,22.28,22.31,265950.0,15.3405,15.3474,15.3061,15.3268,265950.0
2006-07-27 12:00:00,22.3,22.32,22.25,22.25,106350.0,15.3199,15.3336,15.2855,15.2855,106350.0
2006-07-27 12:30:00,22.25,22.25,22.17,22.17,50250.0,15.2855,15.2855,15.2306,15.2306,50250.0
2006-07-27 13:00:00,22.17,22.19,22.09,22.11,81000.0,15.2306,15.2443,15.1756,15.1894,81000.0
2006-07-27 13:30:00,22.12,22.12,21.91,21.91,161850.0,15.1962,15.1962,15.052,15.052,161850.0
2006-07-27 14:00:00,21.91,21.92,21.73,21.79,183300.0,15.052,15.0588,14.9283,14.9695,183300.0
2006-07-27 14:30:00,21.79,21.82,21.71,21.81,145650.0,14.9695,14.9901,14.9146,14.9833,145650.0
2006-07-27 15:00:00,21.82,21.86,21.63,21.63,255300.0,14.9901,15.0176,14.8596,14.8596,255300.0
2006-07-27 15:30:00,21.65,21.67,21.61,21.62,333000.0,14.8733,14.8871,14.8459,14.8527,333000.0
2006-07-28 09:30:00,21.63,21.77,21.62,21.65,113850.0,14.8596,14.9558,14.8527,14.8733,113850.0
2006-07-28 10:00:00,21.64,21.68,21.51,21.58,92550.0,14.8665,14.894,14.7772,14.8253,92550.0
2006-07-28 10:30:00,21.57,21.64,21.54,21.54,91200.0,14.8184,14.8665,14.7978,14.7978,91200.0
2006-07-28 11:00:00,21.54,21.57,21.52,21.56,95550.0,14.7978,14.8184,14.784,14.8115,95550.0
2006-07-28 11:30:00,21.56,21.57,21.46,21.54,83100.0,14.8115,14.8184,14.7428,14.7978,83100.0
2006-07-28 12:00:00,21.55,21.55,21.49,21.51,108150.0,14.8046,14.8046,14.7634,14.7772,108150.0
2006-07-28 12:30:00,21.51,21.59,21.51,21.58,74700.0,14.7772,14.8321,14.7772,14.8253,74700.0
2006-07-28 13:00:00,21.59,21.61,21.54,21.6,72450.0,14.8321,14.8459,14.7978,14.839,72450.0
2006-07-28 13:30:00,21.6,21.6,21.52,21.56,86400.0,14.839,14.839,14.784,14.8115,86400.0
2006-07-28 14:00:00,21.56,21.62,21.55,21.61,53550.0,14.8115,14.8527,14.8046,14.8459,53550.0
2006-07-28 14:30:00,21.6,21.61,21.53,21.53,64950.0,14.839,14.8459,14.7909,14.7909,64950.0
2006-07-28 15:00:00,21.53,21.53,21.39,21.45,152100.0,14.7909,14.7909,14.6947,14.7359,152100.0
2006-07-28 15:30:00,21.46,21.49,21.41,21.45,232200.0,14.7428,14.7634,14.7085,14.7359,232200.0
2006-07-31 09:30:00,21.45,21.59,21.33,21.59,54900.0,14.7359,14.8321,14.6535,14.8321,54900.0
2006-07-31 10:00:00,21.57,21.61,21.45,21.6,80400.0,14.8184,14.8459,14.7359,14.839,80400.0
2006-07-31 10:30:00,21.6,21.65,21.57,21.62,66150.0,14.839,14.8733,14.8184,14.8527,66150.0
2006-07-31 11:00:00,21.63,21.66,21.5,21.5,37650.0,14.8596,14.8802,14.7703,14.7703,37650.0
2006-07-31 11:30:00,21.48,21.54,21.47,21.54,60000.0,14.7566,14.7978,14.7497,14.7978,60000.0
2006-07-31 12:00:00,21.53,21.54,21.45,21.53,73950.0,14.7909,14.7978,14.7359,14.7909,73950.0
2006-07-31 12:30:00,21.53,21.54,21.47,21.54,29700.0,14.7909,14.7978,14.7497,14.7978,29700.0
2006-07-31 13:00:00,21.53,21.55,21.5,21.53,25950.0,14.7909,14.8046,14.7703,14.7909,25950.0
2006-07-31 13:30:00,21.53,21.62,21.53,21.58,35250.0,14.7909,14.8527,14.7909,14.8253,35250.0
2006-07-31 14:00:00,21.58,21.65,21.57,21.63,33750.0,14.8253,14.8733,14.8184,14.8596,33750.0
2006-07-31 14:30:00,21.63,21.66,21.62,21.64,49650.0,14.8596,14.8802,14.8527,14.8665,49650.0
2006-07-31 15:00:00,21.64,21.68,21.63,21.64,58800.0,14.8665,14.894,14.8596,14.8665,58800.0
2006-07-31 15:30:00,21.64,21.65,21.59,21.61,133050.0,14.8665,14.8733,14.8321,14.8459,133050.0
2006-08-01 09:30:00,21.56,21.57,21.33,21.33,132300.0,14.8115,14.8184,14.6535,14.6535,132300.0
2006-08-01 10:00:00,21.31,21.33,21.19,21.25,138900.0,14.6398,14.6535,14.5573,14.5985,138900.0
2006-08-01 10:30:00,21.25,21.3,21.18,21.18,38400.0,14.5985,14.6329,14.5505,14.5505,38400.0
2006-08-01 11:00:00,21.19,21.24,21.19,21.23,83550.0,14.5573,14.5917,14.5573,14.5848,83550.0
2006-08-01 11:30:00,21.23,21.25,21.19,21.21,29100.0,14.5848,14.5985,14.5573,14.5711,29100.0
2006-08-01 12:00:00,21.22,21.23,21.16,21.16,72750.0,14.5779,14.5848,14.5367,14.5367,72750.0
2006-08-01 12:30:00,21.16,21.17,21.1,21.13,42300.0,14.5367,14.5436,14.4955,14.5161,42300.0
2006-08-01 13:00:00,21.13,21.14,21.07,21.11,41850.0,14.5161,14.523,14.4749,14.5024,41850.0
2006-08-01 13:30:00,21.11,21.15,21.1,21.14,93600.0,14.5024,14.5298,14.4955,14.523,93600.0
2006-08-01 14:00:00,21.15,21.17,21.09,21.1,34500.0,14.5298,14.5436,14.4886,14.4955,34500.0
2006-08-01 14:30:00,21.1,21.13,21.07,21.1,151050.0,14.4955,14.5161,14.4749,14.4955,151050.0
2006-08-01 15:00:00,21.1,21.11,20.99,20.99,133800.0,14.4955,14.5024,14.4199,14.4199,133800.0
2006-08-01 15:30:00,20.99,21.18,20.99,21.13,269700.0,14.4199,14.5505,14.4199,14.5161,269700.0
2006-08-02 09:30:00,21.15,21.21,21.04,21.15,164100.0,14.5298,14.5711,14.4543,14.5298,164100.0
2006-08-02 10:00:00,21.16,21.22,21.13,21.15,101550.0,14.5367,14.5779,14.5161,14.5298,101550.0
2006-08-02 10:30:00,21.14,21.14,21.08,21.09,264600.0,14.523,14.523,14.4818,14.4886,264600.0
2006-08-02 11:00:00,21.09,21.09,21.01,21.07,325200.0,14.4886,14.4886,14.4337,14.4749,325200.0
2006-08-02 11:30:00,21.09,21.13,21.09,21.13,120450.0,14.4886,14.5161,14.4886,14.5161,120450.0
2006-08-02 12:00:00,21.13,21.33,21.12,21.32,213300.0,14.5161,14.6535,14.5092,14.6466,213300.0
2006-08-02 12:30:00,21.32,21.33,21.29,21.31,57300.0,14.6466,14.6535,14.626,14.6398,57300.0
2006-08-02 13:00:00,21.32,21.32,21.28,21.31,36150.0,14.6466,14.6466,14.6192,14.6398,36150.0
2006-08-02 13:30:00,21.33,21.36,21.3,21.35,74850.0,14.6535,14.6741,14.6329,14.6672,74850.0
2006-08-02 14:00:00,21.35,21.36,21.25,21.25,102600.0,14.6672,14.6741,14.5985,14.5985,102600.0
2006-08-02 14:30:00,21.25,21.3,21.22,21.27,180600.0,14.5985,14.6329,14.5779,14.6123,180600.0
2006-08-02 15:00:00,21.27,21.37,21.25,21.35,240150.0,14.6123,14.681,14.5985,14.6672,240150.0
2006-08-02 15:30:00,21.35,21.51,21.31,21.5,726450.0,14.6672,14.7772,14.6398,14.7703,726450.0
2006-08-03 09:30:00,21.39,21.39,21.03,21.19,540600.0,14.6947,14.6947,14.4474,14.5573,540600.0
2006-08-03 10:00:00,21.19,21.37,21.19,21.32,204000.0,14.5573,14.681,14.5573,14.6466,204000.0
2006-08-03 10:30:00,21.33,21.37,21.28,21.37,110400.0,14.6535,14.681,14.6192,14.681,110400.0
2006-08-03 11:00:00,21.37,21.41,21.37,21.39,162000.0,14.681,14.7085,14.681,14.6947,162000.0
2006-08-03 11:30:00,21.39,21.39,21.31,21.33,106200.0,14.6947,14.6947,14.6398,14.6535,106200.0
2006-08-03 12:00:00,21.33,21.37,21.33,21.34,86550.0,14.6535,14.681,14.6535,14.6604,86550.0
2006-08-03 12:30:00,21.33,21.44,21.33,21.43,309600.0,14.6535,14.7291,14.6535,14.7222,309600.0
2006-08-03 13:00:00,21.43,21.48,21.43,21.46,330450.0,14.7222,14.7566,14.7222,14.7428,330450.0
2006-08-03 13:30:00,21.46,21.53,21.45,21.51,157650.0,14.7428,14.7909,14.7359,14.7772,157650.0
2006-08-03 14:00:00,21.51,21.53,21.47,21.51,143700.0,14.7772,14.7909,14.7497,14.7772,143700.0
2006-08-03 14:30:00,21.51,21.53,21.46,21.51,147300.0,14.7772,14.7909,14.7428,14.7772,147300.0
2006-08-03 15:00:00,21.51,21.57,21.5,21.57,235350.0,14.7772,14.8184,14.7703,14.8184,235350.0
2006-08-03 15:30:00,21.56,21.58,21.52,21.53,214800.0,14.8115,14.8253,14.784,14.7909,214800.0
2006-08-04 09:30:00,21.61,21.99,21.61,21.95,194850.0,14.8459,15.1069,14.8459,15.0794,194850.0
2006-08-04 10:00:00,21.92,21.94,21.77,21.89,190650.0,15.0588,15.0726,14.9558,15.0382,190650.0
2006-08-04 10:30:00,21.89,22.02,21.89,21.99,81150.0,15.0382,15.1275,15.0382,15.1069,81150.0
2006-08-04 11:00:00,22.0,22.05,21.95,22.03,102900.0,15.1138,15.1481,15.0794,15.1344,102900.0
2006-08-04 11:30:00,22.04,22.05,22.01,22.03,85800.0,15.1413,15.1481,15.1207,15.1344,85800.0
2006-08-04 12:00:00,22.03,22.05,21.98,22.03,98400.0,15.1344,15.1481,15.1,15.1344,98400.0
2006-08-04 12:30:00,22.01,22.01,21.91,21.97,76500.0,15.1207,15.1207,15.052,15.0932,76500.0
2006-08-04 13:00:00,21.97,21.99,21.85,21.91,89550.0,15.0932,15.1069,15.0107,15.052,89550.0
2006-08-04 13:30:00,21.91,21.94,21.85,21.87,134400.0,15.052,15.0726,15.0107,15.0245,134400.0
2006-08-04 14:00:00,21.87,21.93,21.83,21.86,135000.0,15.0245,15.0657,14.997,15.0176,135000.0
2006-08-04 14:30:00,21.87,21.89,21.82,21.89,248400.0,15.0245,15.0382,14.9901,15.0382,248400.0
2006-08-04 15:00:00,21.89,21.99,21.87,21.99,152400.0,15.0382,15.1069,15.0245,15.1069,152400.0
2006-08-04 15:30:00,22.0,22.04,21.96,22.03,216150.0,15.1138,15.1413,15.0863,15.1344,216150.0
2006-08-07 09:30:00,22.04,22.07,21.93,21.99,152400.0,15.1413,15.1619,15.0657,15.1069,152400.0
2006-08-07 10:00:00,21.99,22.05,21.93,22.01,121500.0,15.1069,15.1481,15.0657,15.1207,121500.0
2006-08-07 10:30:00,22.01,22.12,22.0,22.06,109950.0,15.1207,15.1962,15.1138,15.155,109950.0
2006-08-07 11:00:00,22.06,22.08,22.03,22.06,85350.0,15.155,15.1687,15.1344,15.155,85350.0
2006-08-07 11:30:00,22.06,22.08,22.03,22.08,74100.0,15.155,15.1687,15.1344,15.1687,74100.0
2006-08-07 12:00:00,22.08,22.11,22.06,22.07,61950.0,15.1687,15.1894,15.155,15.1619,61950.0
2006-08-07 12:30:00,22.07,22.19,22.07,22.13,84450.0,15.1619,15.2443,15.1619,15.2031,84450.0
2006-08-07 13:00:00,22.14,22.15,22.13,22.14,66450.0,15.21,15.2168,15.2031,15.21,66450.0
2006-08-07 13:30:00,22.13,22.14,22.09,22.09,50250.0,15.2031,15.21,15.1756,15.1756,50250.0
2006-08-07 14:00:00,22.09,22.09,22.05,22.07,131100.0,15.1756,15.1756,15.1481,15.1619,131100.0
2006-08-07 14:30:00,22.07,22.08,22.05,22.07,83850.0,15.1619,15.1687,15.1481,15.1619,83850.0
2006-08-07 15:00:00,22.07,22.13,22.06,22.1,82800.0,15.1619,15.2031,15.155,15.1825,82800.0
2006-08-07 15:30:00,22.1,22.15,22.07,22.09,156150.0,15.1825,15.2168,15.1619,15.1756,156150.0
2006-08-08 09:30:00,22.11,22.16,22.04,22.14,120750.0,15.1894,15.2237,15.1413,15.21,120750.0
2006-08-08 10:00:00,22.15,22.25,22.15,22.19,92850.0,15.2168,15.2855,15.2168,15.2443,92850.0
2006-08-08 10:30:00,22.19,22.19,22.04,22.1,81900.0,15.2443,15.2443,15.1413,15.1825,81900.0
2006-08-08 11:00:00,22.1,22.13,22.07,22.13,90000.0,15.1825,15.2031,15.1619,15.2031,90000.0
2006-08-08 11:30:00,22.13,22.13,22.03,22.03,42900.0,15.2031,15.2031,15.1344,15.1344,42900.0
2006-08-08 12:00:00,22.03,22.08,22.03,22.04,100050.0,15.1344,15.1687,15.1344,15.1413,100050.0
2006-08-08 12:30:00,22.05,22.09,22.04,22.09,34200.0,15.1481,15.1756,15.1413,15.1756,34200.0
2006-08-08 13:00:00,22.09,22.11,22.06,22.11,37800.0,15.1756,15.1894,15.155,15.1894,37800.0
2006-08-08 13:30:00,22.11,22.12,22.06,22.12,79500.0,15.1894,15.1962,15.155,15.1962,79500.0
2006-08-08 14:00:00,22.11,22.33,22.1,22.13,177000.0,15.1894,15.3405,15.1825,15.2031,177000.0
2006-08-08 14:30:00,22.14,22.25,22.0,22.06,246000.0,15.21,15.2855,15.1138,15.155,246000.0
2006-08-08 15:00:00,22.05,22.08,21.97,21.99,152700.0,15.1481,15.1687,15.0932,15.1069,152700.0
2006-08-08 15:30:00,21.99,22.08,21.95,22.04,232350.0,15.1069,15.1687,15.0794,15.1413,232350.0
2006-08-09 09:30:00,22.09,22.2,21.85,21.87,118650.0,15.1756,15.2512,15.0107,15.0245,118650.0
2006-08-09 10:00:00,21.87,21.89,21.51,21.59,193500.0,15.0245,15.0382,14.7772,14.8321,193500.0
2006-08-09 10:30:00,21.59,21.65,21.55,21.58,145200.0,14.8321,14.8733,14.8046,14.8253,145200.0
2006-08-09 11:00:00,21.58,21.65,21.52,21.53,99750.0,14.8253,14.8733,14.784,14.7909,99750.0
2006-08-09 11:30:00,21.53,21.59,21.51,21.55,112350.0,14.7909,14.8321,14.7772,14.8046,112350.0
2006-08-09 12:00:00,21.55,21.59,21.53,21.54,64500.0,14.8046,14.8321,14.7909,14.7978,64500.0
2006-08-09 12:30:00,21.55,21.55,21.49,21.49,46050.0,14.8046,14.8046,14.7634,14.7634,46050.0
2006-08-09 13:00:00,21.49,21.49,21.38,21.44,106350.0,14.7634,14.7634,14.6879,14.7291,106350.0
2006-08-09 13:30:00,21.45,21.58,21.41,21.55,49950.0,14.7359,14.8253,14.7085,14.8046,49950.0
2006-08-09 14:00:00,21.53,21.56,21.47,21.53,61650.0,14.7909,14.8115,14.7497,14.7909,61650.0
2006-08-09 14:30:00,21.52,21.52,21.31,21.31,99750.0,14.784,14.784,14.6398,14.6398,99750.0
2006-08-09 15:00:00,21.31,21.42,21.28,21.38,175350.0,14.6398,14.7153,14.6192,14.6879,175350.0
2006-08-09 15:30:00,21.37,21.41,21.31,21.33,180300.0,14.681,14.7085,14.6398,14.6535,180300.0
2006-08-10 09:30:00,22.8,23.04,22.2,23.0,1203000.0,15.6634,15.8283,15.2512,15.8008,1203000.0
2006-08-10 10:00:00,23.0,23.27,22.85,23.25,821700.0,15.8008,15.9863,15.6977,15.9725,821700.0
2006-08-10 10:30:00,23.23,23.62,23.05,23.53,651000.0,15.9588,16.2267,15.8351,16.1649,651000.0
2006-08-10 11:00:00,23.53,23.57,23.28,23.31,502800.0,16.1649,16.1924,15.9931,16.0137,502800.0
2006-08-10 11:30:00,23.32,23.33,23.15,23.23,365700.0,16.0206,16.0275,15.9038,15.9588,365700.0
2006-08-10 12:00:00,23.23,23.33,23.18,23.23,155100.0,15.9588,16.0275,15.9244,15.9588,155100.0
2006-08-10 12:30:00,23.25,23.43,23.23,23.29,145350.0,15.9725,16.0962,15.9588,16.0,145350.0
2006-08-10 13:00:00,23.31,23.31,22.87,23.08,442800.0,16.0137,16.0137,15.7115,15.8557,442800.0
2006-08-10 13:30:00,23.1,23.34,23.09,23.3,211350.0,15.8695,16.0344,15.8626,16.0069,211350.0
2006-08-10 14:00:00,23.29,23.38,22.88,23.13,725250.0,16.0,16.0618,15.7183,15.8901,725250.0
2006-08-10 14:30:00,23.12,23.22,23.05,23.15,300600.0,15.8832,15.9519,15.8351,15.9038,300600.0
2006-08-10 15:00:00,23.15,23.26,23.07,23.26,421350.0,15.9038,15.9794,15.8489,15.9794,421350.0
2006-08-10 15:30:00,23.23,23.31,23.19,23.27,425850.0,15.9588,16.0137,15.9313,15.9863,425850.0
2006-08-11 09:30:00,23.28,23.48,23.13,23.33,191250.0,15.9931,16.1305,15.8901,16.0275,191250.0
2006-08-11 10:00:00,23.33,23.75,23.33,23.69,321300.0,16.0275,16.316,16.0275,16.2748,321300.0
2006-08-11 10:30:00,23.7,24.0,23.67,23.9,400950.0,16.2817,16.4878,16.2611,16.4191,400950.0
2006-08-11 11:00:00,23.91,24.03,23.86,23.97,288600.0,16.4259,16.5084,16.3916,16.4672,288600.0
2006-08-11 11:30:00,23.96,24.1,23.76,23.8,267900.0,16.4603,16.5565,16.3229,16.3504,267900.0
2006-08-11 12:00:00,23.79,23.83,23.75,23.82,152250.0,16.3435,16.371,16.316,16.3641,152250.0
2006-08-11 12:30:00,23.83,23.84,23.78,23.81,112650.0,16.371,16.3778,16.3366,16.3572,112650.0
2006-08-11 13:00:00,23.81,23.83,23.68,23.78,110100.0,16.3572,16.371,16.2679,16.3366,110100.0
2006-08-11 13:30:00,23.79,23.81,23.74,23.76,119550.0,16.3435,16.3572,16.3092,16.3229,119550.0
2006-08-11 14:00:00,23.77,23.8,23.73,23.75,170700.0,16.3298,16.3504,16.3023,16.316,170700.0
2006-08-11 14:30:00,23.76,23.79,23.73,23.73,171000.0,16.3229,16.3435,16.3023,16.3023,171000.0
2006-08-11 15:00:00,23.73,23.73,23.63,23.65,212100.0,16.3023,16.3023,16.2336,16.2473,212100.0
2006-08-11 15:30:00,23.65,23.73,23.63,23.73,289500.0,16.2473,16.3023,16.2336,16.3023,289500.0
2006-08-14 09:30:00,23.77,23.93,23.67,23.89,223500.0,16.3298,16.4397,16.2611,16.4122,223500.0
2006-08-14 10:00:00,23.89,23.9,23.81,23.85,151500.0,16.4122,16.4191,16.3572,16.3847,151500.0
2006-08-14 10:30:00,23.85,23.86,23.79,23.83,136950.0,16.3847,16.3916,16.3435,16.371,136950.0
2006-08-14 11:00:00,23.83,23.89,23.83,23.87,157050.0,16.371,16.4122,16.371,16.3985,157050.0
2006-08-14 11:30:00,23.88,23.9,23.85,23.87,154800.0,16.4053,16.4191,16.3847,16.3985,154800.0
2006-08-14 12:00:00,23.87,23.9,23.85,23.86,117900.0,16.3985,16.4191,16.3847,16.3916,117900.0
2006-08-14 12:30:00,23.86,23.93,23.85,23.91,279150.0,16.3916,16.4397,16.3847,16.4259,279150.0
2006-08-14 13:00:00,23.92,23.92,23.88,23.89,192600.0,16.4328,16.4328,16.4053,16.4122,192600.0
2006-08-14 13:30:00,23.89,23.93,23.88,23.9,138600.0,16.4122,16.4397,16.4053,16.4191,138600.0
2006-08-14 14:00:00,23.9,23.93,23.73,23.79,81450.0,16.4191,16.4397,16.3023,16.3435,81450.0
2006-08-14 14:30:00,23.79,23.84,23.71,23.75,97050.0,16.3435,16.3778,16.2885,16.316,97050.0
2006-08-14 15:00:00,23.75,23.77,23.7,23.75,157950.0,16.316,16.3298,16.2817,16.316,157950.0
2006-08-14 15:30:00,23.75,23.77,23.68,23.71,155100.0,16.316,16.3298,16.2679,16.2885,155100.0
2006-08-15 09:30:00,23.77,23.87,23.67,23.85,416250.0,16.3298,16.3985,16.2611,16.3847,416250.0
2006-08-15 10:00:00,23.86,23.87,23.83,23.87,153750.0,16.3916,16.3985,16.371,16.3985,153750.0
2006-08-15 10:30:00,23.87,23.91,23.86,23.9,226050.0,16.3985,16.4259,16.3916,16.4191,226050.0
2006-08-15 11:00:00,23.9,23.93,23.89,23.91,142050.0,16.4191,16.4397,16.4122,16.4259,142050.0
2006-08-15 11:30:00,23.91,23.91,23.87,23.87,115200.0,16.4259,16.4259,16.3985,16.3985,115200.0
2006-08-15 12:00:00,23.87,23.9,23.86,23.87,58950.0,16.3985,16.4191,16.3916,16.3985,58950.0
2006-08-15 12:30:00,23.88,23.99,23.87,23.99,82650.0,16.4053,16.4809,16.3985,16.4809,82650.0
2006-08-15 13:00:00,23.99,23.99,23.95,23.97,136650.0,16.4809,16.4809,16.4534,16.4672,136650.0
2006-08-15 13:30:00,23.98,23.98,23.89,23.93,236250.0,16.474,16.474,16.4122,16.4397,236250.0
2006-08-15 14:00:00,23.93,23.93,23.87,23.87,233700.0,16.4397,16.4397,16.3985,16.3985,233700.0
2006-08-15 14:30:00,23.87,23.99,23.85,23.97,283050.0,16.3985,16.4809,16.3847,16.4672,283050.0
2006-08-15 15:00:00,23.97,23.99,23.93,23.97,116550.0,16.4672,16.4809,16.4397,16.4672,116550.0
2006-08-15 15:30:00,23.97,24.01,23.96,23.99,222000.0,16.4672,16.4946,16.4603,16.4809,222000.0
2006-08-16 09:30:00,24.0,24.05,23.89,23.97,135000.0,16.4878,16.5221,16.4122,16.4672,135000.0
2006-08-16 10:00:00,23.97,23.99,23.87,23.91,196050.0,16.4672,16.4809,16.3985,16.4259,196050.0
2006-08-16 10:30:00,23.91,23.94,23.85,23.92,197100.0,16.4259,16.4465,16.3847,16.4328,197100.0
2006-08-16 11:00:00,23.92,23.93,23.87,23.93,48150.0,16.4328,16.4397,16.3985,16.4397,48150.0
2006-08-16 11:30:00,23.91,23.93,23.91,23.93,103200.0,16.4259,16.4397,16.4259,16.4397,103200.0
2006-08-16 12:00:00,23.93,24.09,23.93,24.08,81900.0,16.4397,16.5496,16.4397,16.5427,81900.0
2006-08-16 12:30:00,24.08,24.13,24.08,24.11,70500.0,16.5427,16.5771,16.5427,16.5633,70500.0
2006-08-16 13:00:00,24.1,24.17,24.09,24.12,63750.0,16.5565,16.6046,16.5496,16.5702,63750.0
2006-08-16 13:30:00,24.12,24.13,24.1,24.11,52350.0,16.5702,16.5771,16.5565,16.5633,52350.0
2006-08-16 14:00:00,24.1,24.23,24.09,24.2,117750.0,16.5565,16.6458,16.5496,16.6252,117750.0
2006-08-16 14:30:00,24.2,24.25,24.2,24.23,89850.0,16.6252,16.6595,16.6252,16.6458,89850.0
2006-08-16 15:00:00,24.23,24.34,24.23,24.33,93000.0,16.6458,16.7213,16.6458,16.7145,93000.0
2006-08-16 15:30:00,24.33,24.42,24.33,24.41,155700.0,16.7145,16.7763,16.7145,16.7694,155700.0
2006-08-17 09:30:00,24.35,24.49,24.33,24.49,48450.0,16.7282,16.8244,16.7145,16.8244,48450.0
2006-08-17 10:00:00,24.52,24.64,24.48,24.59,144150.0,16.845,16.9274,16.8175,16.8931,144150.0
2006-08-17 10:30:00,24.59,24.64,24.51,24.63,127800.0,16.8931,16.9274,16.8381,16.9206,127800.0
2006-08-17 11:00:00,24.64,24.72,24.64,24.69,93150.0,16.9274,16.9824,16.9274,16.9618,93150.0
2006-08-17 11:30:00,24.73,24.8,24.73,24.78,95400.0,16.9893,17.0374,16.9893,17.0236,95400.0
2006-08-17 12:00:00,24.78,24.92,24.77,24.9,81450.0,17.0236,17.1198,17.0168,17.1061,81450.0
2006-08-17 12:30:00,24.91,25.03,24.89,25.02,109650.0,17.1129,17.1954,17.0992,17.1885,109650.0
2006-08-17 13:00:00,25.01,25.05,25.01,25.01,115800.0,17.1816,17.2091,17.1816,17.1816,115800.0
2006-08-17 13:30:00,25.01,25.01,24.86,24.87,153750.0,17.1816,17.1816,17.0786,17.0855,153750.0
2006-08-17 14:00:00,24.87,24.91,24.74,24.75,163050.0,17.0855,17.1129,16.9961,17.003,163050.0
2006-08-17 14:30:00,24.74,24.83,24.73,24.78,144600.0,16.9961,17.058,16.9893,17.0236,144600.0
2006-08-17 15:00:00,24.78,24.85,24.77,24.81,160200.0,17.0236,17.0717,17.0168,17.0442,160200.0
2006-08-17 15:30:00,24.81,24.82,24.75,24.8,315450.0,17.0442,17.0511,17.003,17.0374,315450.0
2006-08-18 09:30:00,24.81,24.88,24.53,24.55,87000.0,17.0442,17.0923,16.8519,16.8656,87000.0
2006-08-18 10:00:00,24.55,24.63,24.53,24.6,49650.0,16.8656,16.9206,16.8519,16.9,49650.0
2006-08-18 10:30:00,24.61,24.73,24.6,24.67,66900.0,16.9068,16.9893,16.9,16.9481,66900.0
2006-08-18 11:00:00,24.67,24.73,24.67,24.71,26250.0,16.9481,16.9893,16.9481,16.9755,26250.0
2006-08-18 11:30:00,24.72,24.8,24.71,24.79,32400.0,16.9824,17.0374,16.9755,17.0305,32400.0
2006-08-18 12:00:00,24.79,24.81,24.77,24.79,23400.0,17.0305,17.0442,17.0168,17.0305,23400.0
2006-08-18 12:30:00,24.79,24.8,24.75,24.76,23700.0,17.0305,17.0374,17.003,17.0099,23700.0
2006-08-18 13:00:00,24.75,24.79,24.75,24.77,23250.0,17.003,17.0305,17.003,17.0168,23250.0
2006-08-18 13:30:00,24.77,24.81,24.75,24.78,28200.0,17.0168,17.0442,17.003,17.0236,28200.0
2006-08-18 14:00:00,24.77,24.84,24.77,24.84,40500.0,17.0168,17.0648,17.0168,17.0648,40500.0
2006-08-18 14:30:00,24.84,24.85,24.81,24.81,32700.0,17.0648,17.0717,17.0442,17.0442,32700.0
2006-08-18 15:00:00,24.81,24.98,24.81,24.97,113700.0,17.0442,17.161,17.0442,17.1541,113700.0
2006-08-18 15:30:00,24.97,25.02,24.97,24.98,173850.0,17.1541,17.1885,17.1541,17.161,173850.0
2006-08-21 09:30:00,24.9,24.91,24.59,24.63,78300.0,17.1061,17.1129,16.8931,16.9206,78300.0
2006-08-21 10:00:00,24.64,24.67,24.58,24.58,60600.0,16.9274,16.9481,16.8862,16.8862,60600.0
2006-08-21 10:30:00,24.58,24.69,24.54,24.67,69900.0,16.8862,16.9618,16.8587,16.9481,69900.0
2006-08-21 11:00:00,24.67,24.67,24.54,24.61,62550.0,16.9481,16.9481,16.8587,16.9068,62550.0
2006-08-21 11:30:00,24.59,24.59,24.49,24.49,62100.0,16.8931,16.8931,16.8244,16.8244,62100.0
2006-08-21 12:00:00,24.5,24.55,24.47,24.54,70950.0,16.8313,16.8656,16.8107,16.8587,70950.0
2006-08-21 12:30:00,24.54,24.54,24.51,24.52,51000.0,16.8587,16.8587,16.8381,16.845,51000.0
2006-08-21 13:00:00,24.53,24.57,24.45,24.47,83100.0,16.8519,16.8794,16.7969,16.8107,83100.0
2006-08-21 13:30:00,24.48,24.53,24.46,24.52,61800.0,16.8175,16.8519,16.8038,16.845,61800.0
2006-08-21 14:00:00,24.53,24.58,24.5,24.51,58350.0,16.8519,16.8862,16.8313,16.8381,58350.0
2006-08-21 14:30:00,24.51,24.51,24.44,24.48,72000.0,16.8381,16.8381,16.79,16.8175,72000.0
2006-08-21 15:00:00,24.48,24.57,24.47,24.56,97200.0,16.8175,16.8794,16.8107,16.8725,97200.0
2006-08-21 15:30:00,24.57,24.63,24.55,24.62,188250.0,16.8794,16.9206,16.8656,16.9137,188250.0
2006-08-22 09:30:00,24.61,24.71,24.56,24.65,73650.0,16.9068,16.9755,16.8725,16.9343,73650.0
2006-08-22 10:00:00,24.65,24.79,24.59,24.74,104250.0,16.9343,17.0305,16.8931,16.9961,104250.0
2006-08-22 10:30:00,24.73,24.84,24.69,24.79,74850.0,16.9893,17.0648,16.9618,17.0305,74850.0
2006-08-22 11:00:00,24.79,24.82,24.75,24.77,60900.0,17.0305,17.0511,17.003,17.0168,60900.0
2006-08-22 11:30:00,24.77,24.84,24.74,24.82,60450.0,17.0168,17.0648,16.9961,17.0511,60450.0
2006-08-22 12:00:00,24.81,24.93,24.79,24.88,142350.0,17.0442,17.1267,17.0305,17.0923,142350.0
2006-08-22 12:30:00,24.87,24.91,24.83,24.84,116550.0,17.0855,17.1129,17.058,17.0648,116550.0
2006-08-22 13:00:00,24.85,24.85,24.74,24.79,112500.0,17.0717,17.0717,16.9961,17.0305,112500.0
2006-08-22 13:30:00,24.79,24.81,24.73,24.78,106950.0,17.0305,17.0442,16.9893,17.0236,106950.0
2006-08-22 14:00:00,24.77,24.78,24.61,24.61,85050.0,17.0168,17.0236,16.9068,16.9068,85050.0
2006-08-22 14:30:00,24.61,24.67,24.56,24.66,120600.0,16.9068,16.9481,16.8725,16.9412,120600.0
2006-08-22 15:00:00,24.66,24.71,24.58,24.59,106200.0,16.9412,16.9755,16.8862,16.8931,106200.0
2006-08-22 15:30:00,24.59,24.65,24.57,24.59,150450.0,16.8931,16.9343,16.8794,16.8931,150450.0
2006-08-23 09:30:00,24.57,24.81,24.47,24.72,239250.0,16.8794,17.0442,16.8107,16.9824,239250.0
2006-08-23 10:00:00,24.71,24.71,24.48,24.55,93600.0,16.9755,16.9755,16.8175,16.8656,93600.0
2006-08-23 10:30:00,24.54,24.63,24.53,24.6,66300.0,16.8587,16.9206,16.8519,16.9,66300.0
2006-08-23 11:00:00,24.61,24.61,24.47,24.55,111750.0,16.9068,16.9068,16.8107,16.8656,111750.0
2006-08-23 11:30:00,24.55,24.6,24.54,24.59,69300.0,16.8656,16.9,16.8587,16.8931,69300.0
2006-08-23 12:00:00,24.59,24.63,24.59,24.61,72600.0,16.8931,16.9206,16.8931,16.9068,72600.0
2006-08-23 12:30:00,24.61,24.63,24.61,24.63,105750.0,16.9068,16.9206,16.9068,16.9206,105750.0
2006-08-23 13:00:00,24.63,24.65,24.59,24.59,66150.0,16.9206,16.9343,16.8931,16.8931,66150.0
2006-08-23 13:30:00,24.59,24.59,24.43,24.47,166650.0,16.8931,16.8931,16.7832,16.8107,166650.0
2006-08-23 14:00:00,24.47,24.47,24.39,24.41,107700.0,16.8107,16.8107,16.7557,16.7694,107700.0
2006-08-23 14:30:00,24.4,24.53,24.39,24.39,135300.0,16.7626,16.8519,16.7557,16.7557,135300.0
2006-08-23 15:00:00,24.4,24.48,24.37,24.47,112350.0,16.7626,16.8175,16.742,16.8107,112350.0
2006-08-23 15:30:00,24.47,24.51,24.37,24.45,262200.0,16.8107,16.8381,16.742,16.7969,262200.0
2006-08-24 09:30:00,24.51,24.63,24.43,24.52,87600.0,16.8381,16.9206,16.7832,16.845,87600.0
2006-08-24 10:00:00,24.51,24.56,24.43,24.56,84300.0,16.8381,16.8725,16.7832,16.8725,84300.0
2006-08-24 10:30:00,24.57,24.57,24.47,24.48,164250.0,16.8794,16.8794,16.8107,16.8175,164250.0
2006-08-24 11:00:00,24.48,24.49,24.43,24.44,89100.0,16.8175,16.8244,16.7832,16.79,89100.0
2006-08-24 11:30:00,24.43,24.45,24.4,24.41,66450.0,16.7832,16.7969,16.7626,16.7694,66450.0
2006-08-24 12:00:00,24.41,24.41,24.32,24.33,70950.0,16.7694,16.7694,16.7076,16.7145,70950.0
2006-08-24 12:30:00,24.33,24.33,24.29,24.29,74400.0,16.7145,16.7145,16.687,16.687,74400.0
2006-08-24 13:00:00,24.29,24.31,24.25,24.3,91650.0,16.687,16.7007,16.6595,16.6939,91650.0
2006-08-24 13:30:00,24.3,24.31,24.27,24.3,79650.0,16.6939,16.7007,16.6733,16.6939,79650.0
2006-08-24 14:00:00,24.3,24.31,24.29,24.31,85650.0,16.6939,16.7007,16.687,16.7007,85650.0
2006-08-24 14:30:00,24.31,24.33,24.27,24.28,64050.0,16.7007,16.7145,16.6733,16.6801,64050.0
2006-08-24 15:00:00,24.28,24.28,24.21,24.22,141900.0,16.6801,16.6801,16.632,16.6389,141900.0
2006-08-24 15:30:00,24.22,24.23,24.19,24.21,288900.0,16.6389,16.6458,16.6183,16.632,288900.0
2006-08-25 09:30:00,24.17,24.23,24.07,24.2,48450.0,16.6046,16.6458,16.5359,16.6252,48450.0
2006-08-25 10:00:00,24.21,24.39,24.15,24.29,68400.0,16.632,16.7557,16.5908,16.687,68400.0
2006-08-25 10:30:00,24.28,24.28,24.0,24.01,91350.0,16.6801,16.6801,16.4878,16.4946,91350.0
2006-08-25 11:00:00,24.01,24.15,23.97,24.15,59400.0,16.4946,16.5908,16.4672,16.5908,59400.0
2006-08-25 11:30:00,24.13,24.14,23.95,23.97,79050.0,16.5771,16.5839,16.4534,16.4672,79050.0
2006-08-25 12:00:00,23.95,24.03,23.89,24.02,76950.0,16.4534,16.5084,16.4122,16.5015,76950.0
2006-08-25 12:30:00,24.03,24.03,23.93,23.95,54300.0,16.5084,16.5084,16.4397,16.4534,54300.0
2006-08-25 13:00:00,23.95,24.07,23.94,24.04,58050.0,16.4534,16.5359,16.4465,16.5152,58050.0
2006-08-25 13:30:00,24.03,24.03,23.97,24.01,76350.0,16.5084,16.5084,16.4672,16.4946,76350.0
2006-08-25 14:00:00,24.01,24.04,23.97,24.04,72450.0,16.4946,16.5152,16.4672,16.5152,72450.0
2006-08-25 14:30:00,24.04,24.18,24.03,24.15,72300.0,16.5152,16.6114,16.5084,16.5908,72300.0
2006-08-25 15:00:00,24.15,24.23,24.12,24.21,56550.0,16.5908,16.6458,16.5702,16.632,56550.0
2006-08-25 15:30:00,24.21,24.21,24.16,24.17,83250.0,16.632,16.632,16.5977,16.6046,83250.0
2006-08-28 09:30:00,24.1,24.61,24.1,24.56,70200.0,16.5565,16.9068,16.5565,16.8725,70200.0
2006-08-28 10:00:00,24.58,24.62,24.43,24.57,106050.0,16.8862,16.9137,16.7832,16.8794,106050.0
2006-08-28 10:30:00,24.58,24.63,24.52,24.59,55350.0,16.8862,16.9206,16.845,16.8931,55350.0
2006-08-28 11:00:00,24.59,24.6,24.44,24.46,49200.0,16.8931,16.9,16.79,16.8038,49200.0
2006-08-28 11:30:00,24.47,24.51,24.43,24.51,88350.0,16.8107,16.8381,16.7832,16.8381,88350.0
2006-08-28 12:00:00,24.51,24.55,24.5,24.51,52500.0,16.8381,16.8656,16.8313,16.8381,52500.0
2006-08-28 12:30:00,24.51,24.53,24.48,24.53,42300.0,16.8381,16.8519,16.8175,16.8519,42300.0
2006-08-28 13:00:00,24.52,24.64,24.51,24.63,26550.0,16.845,16.9274,16.8381,16.9206,26550.0
2006-08-28 13:30:00,24.63,24.63,24.58,24.6,30000.0,16.9206,16.9206,16.8862,16.9,30000.0
2006-08-28 14:00:00,24.61,24.61,24.54,24.58,37950.0,16.9068,16.9068,16.8587,16.8862,37950.0
2006-08-28 14:30:00,24.58,24.61,24.55,24.6,31800.0,16.8862,16.9068,16.8656,16.9,31800.0
2006-08-28 15:00:00,24.6,24.63,24.58,24.61,48000.0,16.9,16.9206,16.8862,16.9068,48000.0
2006-08-28 15:30:00,24.6,24.61,24.53,24.55,80850.0,16.9,16.9068,16.8519,16.8656,80850.0
2006-08-29 09:30:00,25.17,25.82,25.17,25.55,1202550.0,17.2915,17.7381,17.2915,17.5526,1202550.0
2006-08-29 10:00:00,25.55,25.66,25.5,25.6,377550.0,17.5526,17.6282,17.5183,17.587,377550.0
2006-08-29 10:30:00,25.6,25.86,25.51,25.78,359700.0,17.587,17.7656,17.5251,17.7106,359700.0
2006-08-29 11:00:00,25.78,25.79,25.51,25.55,456600.0,17.7106,17.7175,17.5251,17.5526,456600.0
2006-08-29 11:30:00,25.56,25.57,25.47,25.54,235800.0,17.5595,17.5663,17.4976,17.5457,235800.0
2006-08-29 12:00:00,25.54,25.61,25.51,25.58,138600.0,17.5457,17.5938,17.5251,17.5732,138600.0
2006-08-29 12:30:00,25.58,25.59,25.52,25.54,165150.0,17.5732,17.5801,17.532,17.5457,165150.0
2006-08-29 13:00:00,25.54,25.65,25.54,25.63,89850.0,17.5457,17.6213,17.5457,17.6076,89850.0
2006-08-29 13:30:00,25.63,25.64,25.57,25.57,100050.0,17.6076,17.6144,17.5663,17.5663,100050.0
2006-08-29 14:00:00,25.56,25.66,25.53,25.59,183900.0,17.5595,17.6282,17.5389,17.5801,183900.0
2006-08-29 14:30:00,25.6,25.67,25.59,25.63,149700.0,17.587,17.635,17.5801,17.6076,149700.0
2006-08-29 15:00:00,25.63,25.69,25.59,25.69,525900.0,17.6076,17.6488,17.5801,17.6488,525900.0
2006-08-29 15:30:00,25.7,25.81,25.67,25.71,394800.0,17.6557,17.7312,17.635,17.6625,394800.0
2006-08-30 09:30:00,25.68,25.77,25.58,25.6,80550.0,17.6419,17.7037,17.5732,17.587,80550.0
2006-08-30 10:00:00,25.59,25.92,25.59,25.81,98550.0,17.5801,17.8068,17.5801,17.7312,98550.0
2006-08-30 10:30:00,25.81,25.87,25.68,25.73,101400.0,17.7312,17.7724,17.6419,17.6763,101400.0
2006-08-30 11:00:00,25.73,25.83,25.69,25.82,102750.0,17.6763,17.745,17.6488,17.7381,102750.0
2006-08-30 11:30:00,25.82,25.82,25.66,25.67,114450.0,17.7381,17.7381,17.6282,17.635,114450.0
2006-08-30 12:00:00,25.67,25.7,25.61,25.65,75300.0,17.635,17.6557,17.5938,17.6213,75300.0
2006-08-30 12:30:00,25.65,25.73,25.65,25.73,50700.0,17.6213,17.6763,17.6213,17.6763,50700.0
2006-08-30 13:00:00,25.73,25.73,25.65,25.69,70650.0,17.6763,17.6763,17.6213,17.6488,70650.0
2006-08-30 13:30:00,25.69,25.7,25.65,25.66,65850.0,17.6488,17.6557,17.6213,17.6282,65850.0
2006-08-30 14:00:00,25.66,25.67,25.62,25.64,57150.0,17.6282,17.635,17.6007,17.6144,57150.0
2006-08-30 14:30:00,25.63,25.67,25.61,25.63,135600.0,17.6076,17.635,17.5938,17.6076,135600.0
2006-08-30 15:00:00,25.63,25.67,25.63,25.65,89850.0,17.6076,17.635,17.6076,17.6213,89850.0
2006-08-30 15:30:00,25.65,25.67,25.61,25.67,227100.0,17.6213,17.635,17.5938,17.635,227100.0
2006-08-31 09:30:00,25.64,25.64,25.55,25.57,76800.0,17.6144,17.6144,17.5526,17.5663,76800.0
2006-08-31 10:00:00,25.57,25.59,25.49,25.53,106800.0,17.5663,17.5801,17.5114,17.5389,106800.0
2006-08-31 10:30:00,25.52,25.55,25.48,25.55,73950.0,17.532,17.5526,17.5045,17.5526,73950.0
2006-08-31 11:00:00,25.55,25.57,25.53,25.56,81750.0,17.5526,17.5663,17.5389,17.5595,81750.0
2006-08-31 11:30:00,25.56,25.57,25.54,25.55,91500.0,17.5595,17.5663,17.5457,17.5526,91500.0
2006-08-31 12:00:00,25.54,25.55,25.52,25.53,88650.0,17.5457,17.5526,17.532,17.5389,88650.0
2006-08-31 12:30:00,25.52,25.56,25.52,25.55,151350.0,17.532,17.5595,17.532,17.5526,151350.0
2006-08-31 13:00:00,25.54,25.58,25.53,25.58,118500.0,17.5457,17.5732,17.5389,17.5732,118500.0
2006-08-31 13:30:00,25.57,25.69,25.57,25.69,171150.0,17.5663,17.6488,17.5663,17.6488,171150.0
2006-08-31 14:00:00,25.67,25.69,25.61,25.63,112800.0,17.635,17.6488,17.5938,17.6076,112800.0
2006-08-31 14:30:00,25.61,25.78,25.61,25.75,98400.0,17.5938,17.7106,17.5938,17.69,98400.0
2006-08-31 15:00:00,25.74,25.75,25.69,25.71,112800.0,17.6831,17.69,17.6488,17.6625,112800.0
2006-08-31 15:30:00,25.71,25.72,25.63,25.69,245100.0,17.6625,17.6694,17.6076,17.6488,245100.0
2006-09-01 09:30:00,25.68,25.89,25.68,25.89,88050.0,17.6419,17.7862,17.6419,17.7862,88050.0
2006-09-01 10:00:00,25.87,25.87,25.67,25.71,87150.0,17.7724,17.7724,17.635,17.6625,87150.0
2006-09-01 10:30:00,25.73,25.93,25.73,25.89,67200.0,17.6763,17.8137,17.6763,17.7862,67200.0
2006-09-01 11:00:00,25.89,25.9,25.73,25.76,42600.0,17.7862,17.7931,17.6763,17.6969,42600.0
2006-09-01 11:30:00,25.76,25.88,25.74,25.88,29100.0,17.6969,17.7793,17.6831,17.7793,29100.0
2006-09-01 12:00:00,25.88,25.92,25.87,25.91,29400.0,17.7793,17.8068,17.7724,17.7999,29400.0
2006-09-01 12:30:00,25.91,25.91,25.87,25.91,31050.0,17.7999,17.7999,17.7724,17.7999,31050.0
2006-09-01 13:00:00,25.9,25.91,25.85,25.86,25650.0,17.7931,17.7999,17.7587,17.7656,25650.0
2006-09-01 13:30:00,25.86,25.86,25.82,25.83,40650.0,17.7656,17.7656,17.7381,17.745,40650.0
2006-09-01 14:00:00,25.83,25.84,25.77,25.77,59100.0,17.745,17.7518,17.7037,17.7037,59100.0
2006-09-01 14:30:00,25.78,25.79,25.71,25.75,48900.0,17.7106,17.7175,17.6625,17.69,48900.0
2006-09-01 15:00:00,25.75,25.8,25.75,25.79,35700.0,17.69,17.7244,17.69,17.7175,35700.0
2006-09-01 15:30:00,25.79,25.8,25.75,25.77,87150.0,17.7175,17.7244,17.69,17.7037,87150.0
2006-09-05 09:30:00,25.71,25.76,25.67,25.75,108150.0,17.6625,17.6969,17.635,17.69,108150.0
2006-09-05 10:00:00,25.75,25.81,25.7,25.78,120450.0,17.69,17.7312,17.6557,17.7106,120450.0
2006-09-05 10:30:00,25.78,25.79,25.72,25.73,72300.0,17.7106,17.7175,17.6694,17.6763,72300.0
2006-09-05 11:00:00,25.73,25.73,25.63,25.7,127500.0,17.6763,17.6763,17.6076,17.6557,127500.0
2006-09-05 11:30:00,25.7,25.75,25.69,25.71,96450.0,17.6557,17.69,17.6488,17.6625,96450.0
2006-09-05 12:00:00,25.72,25.72,25.65,25.65,116550.0,17.6694,17.6694,17.6213,17.6213,116550.0
2006-09-05 12:30:00,25.65,25.67,25.63,25.66,69300.0,17.6213,17.635,17.6076,17.6282,69300.0
2006-09-05 13:00:00,25.66,25.67,25.61,25.65,91350.0,17.6282,17.635,17.5938,17.6213,91350.0
2006-09-05 13:30:00,25.65,25.71,25.64,25.71,110850.0,17.6213,17.6625,17.6144,17.6625,110850.0
2006-09-05 14:00:00,25.71,25.75,25.7,25.73,118500.0,17.6625,17.69,17.6557,17.6763,118500.0
2006-09-05 14:30:00,25.73,25.74,25.69,25.74,108450.0,17.6763,17.6831,17.6488,17.6831,108450.0
2006-09-05 15:00:00,25.74,25.74,25.69,25.71,114450.0,17.6831,17.6831,17.6488,17.6625,114450.0
2006-09-05 15:30:00,25.72,25.76,25.71,25.73,197550.0,17.6694,17.6969,17.6625,17.6763,197550.0
2006-09-06 09:30:00,25.73,25.77,25.59,25.7,139950.0,17.6763,17.7037,17.5801,17.6557,139950.0
2006-09-06 10:00:00,25.69,25.83,25.69,25.78,215100.0,17.6488,17.745,17.6488,17.7106,215100.0
2006-09-06 10:30:00,25.77,25.78,25.71,25.74,127500.0,17.7037,17.7106,17.6625,17.6831,127500.0
2006-09-06 11:00:00,25.73,25.79,25.73,25.77,59250.0,17.6763,17.7175,17.6763,17.7037,59250.0
2006-09-06 11:30:00,25.77,25.78,25.73,25.75,86850.0,17.7037,17.7106,17.6763,17.69,86850.0
2006-09-06 12:00:00,25.75,25.83,25.75,25.82,96450.0,17.69,17.745,17.69,17.7381,96450.0
2006-09-06 12:30:00,25.83,25.88,25.8,25.88,51600.0,17.745,17.7793,17.7244,17.7793,51600.0
2006-09-06 13:00:00,25.89,25.98,25.87,25.97,113250.0,17.7862,17.848,17.7724,17.8411,113250.0
2006-09-06 13:30:00,25.97,25.99,25.91,25.98,59850.0,17.8411,17.8549,17.7999,17.848,59850.0
2006-09-06 14:00:00,25.98,25.99,25.91,25.96,69000.0,17.848,17.8549,17.7999,17.8343,69000.0
2006-09-06 14:30:00,25.96,25.99,25.95,25.96,81600.0,17.8343,17.8549,17.8274,17.8343,81600.0
2006-09-06 15:00:00,25.96,25.99,25.89,25.94,159150.0,17.8343,17.8549,17.7862,17.8205,159150.0
2006-09-06 15:30:00,25.95,25.97,25.9,25.94,194100.0,17.8274,17.8411,17.7931,17.8205,194100.0
2006-09-07 09:30:00,25.87,25.94,25.81,25.92,121050.0,17.7724,17.8205,17.7312,17.8068,121050.0
2006-09-07 10:00:00,25.93,25.93,25.81,25.87,133650.0,17.8137,17.8137,17.7312,17.7724,133650.0
2006-09-07 10:30:00,25.87,25.96,25.85,25.95,95100.0,17.7724,17.8343,17.7587,17.8274,95100.0
2006-09-07 11:00:00,25.93,25.99,25.85,25.88,109800.0,17.8137,17.8549,17.7587,17.7793,109800.0
2006-09-07 11:30:00,25.87,25.91,25.84,25.9,122700.0,17.7724,17.7999,17.7518,17.7931,122700.0
2006-09-07 12:00:00,25.89,25.99,25.89,25.92,86250.0,17.7862,17.8549,17.7862,17.8068,86250.0
2006-09-07 12:30:00,25.92,25.93,25.87,25.89,104400.0,17.8068,17.8137,17.7724,17.7862,104400.0
2006-09-07 13:00:00,25.88,25.89,25.85,25.87,67650.0,17.7793,17.7862,17.7587,17.7724,67650.0
2006-09-07 13:30:00,25.88,25.99,25.86,25.91,63750.0,17.7793,17.8549,17.7656,17.7999,63750.0
2006-09-07 14:00:00,25.91,25.91,25.85,25.88,92100.0,17.7999,17.7999,17.7587,17.7793,92100.0
2006-09-07 14:30:00,25.87,25.89,25.83,25.87,69900.0,17.7724,17.7862,17.745,17.7724,69900.0
2006-09-07 15:00:00,25.87,25.9,25.82,25.89,85950.0,17.7724,17.7931,17.7381,17.7862,85950.0
2006-09-07 15:30:00,25.89,25.89,25.85,25.86,144750.0,17.7862,17.7862,17.7587,17.7656,144750.0
2006-09-08 09:30:00,25.97,26.0,25.87,25.93,220050.0,17.8411,17.8617,17.7724,17.8137,220050.0
2006-09-08 10:00:00,25.95,25.96,25.79,25.96,307050.0,17.8274,17.8343,17.7175,17.8343,307050.0
2006-09-08 10:30:00,25.98,25.98,25.87,25.97,110100.0,17.848,17.848,17.7724,17.8411,110100.0
2006-09-08 11:00:00,25.97,26.11,25.97,26.0,135000.0,17.8411,17.9373,17.8411,17.8617,135000.0
2006-09-08 11:30:00,25.99,26.13,25.98,26.11,282900.0,17.8549,17.9511,17.848,17.9373,282900.0
2006-09-08 12:00:00,26.11,26.16,26.08,26.15,110850.0,17.9373,17.9717,17.9167,17.9648,110850.0
2006-09-08 12:30:00,26.16,26.29,26.15,26.29,234750.0,17.9717,18.061,17.9648,18.061,234750.0
2006-09-08 13:00:00,26.27,26.33,26.27,26.33,92100.0,18.0472,18.0885,18.0472,18.0885,92100.0
2006-09-08 13:30:00,26.32,26.33,26.25,26.33,88500.0,18.0816,18.0885,18.0335,18.0885,88500.0
2006-09-08 14:00:00,26.33,26.33,26.24,26.25,87150.0,18.0885,18.0885,18.0266,18.0335,87150.0
2006-09-08 14:30:00,26.25,26.25,26.19,26.19,92100.0,18.0335,18.0335,17.9923,17.9923,92100.0
2006-09-08 15:00:00,26.19,26.29,26.15,26.29,166500.0,17.9923,18.061,17.9648,18.061,166500.0
2006-09-08 15:30:00,26.29,26.3,26.26,26.27,169950.0,18.061,18.0678,18.0404,18.0472,169950.0
2006-09-11 09:30:00,26.23,26.46,26.22,26.27,111900.0,18.0198,18.1778,18.0129,18.0472,111900.0
2006-09-11 10:00:00,26.25,26.35,26.22,26.23,132750.0,18.0335,18.1022,18.0129,18.0198,132750.0
2006-09-11 10:30:00,26.23,26.27,26.2,26.25,68700.0,18.0198,18.0472,17.9991,18.0335,68700.0
2006-09-11 11:00:00,26.23,26.28,26.13,26.28,103500.0,18.0198,18.0541,17.9511,18.0541,103500.0
2006-09-11 11:30:00,26.28,26.31,26.2,26.21,74100.0,18.0541,18.0747,17.9991,18.006,74100.0
2006-09-11 12:00:00,26.21,26.4,26.2,26.4,95850.0,18.006,18.1365,17.9991,18.1365,95850.0
2006-09-11 12:30:00,26.4,26.43,26.37,26.43,92700.0,18.1365,18.1572,18.1159,18.1572,92700.0
2006-09-11 13:00:00,26.44,26.5,26.43,26.47,105450.0,18.164,18.2052,18.1572,18.1846,105450.0
2006-09-11 13:30:00,26.48,26.49,26.38,26.39,83850.0,18.1915,18.1984,18.1228,18.1297,83850.0
2006-09-11 14:00:00,26.4,26.49,26.39,26.46,107550.0,18.1365,18.1984,18.1297,18.1778,107550.0
2006-09-11 14:30:00,26.46,26.57,26.46,26.57,108450.0,18.1778,18.2533,18.1778,18.2533,108450.0
2006-09-11 15:00:00,26.57,26.57,26.46,26.47,115650.0,18.2533,18.2533,18.1778,18.1846,115650.0
2006-09-11 15:30:00,26.47,26.5,26.43,26.49,273450.0,18.1846,18.2052,18.1572,18.1984,273450.0
2006-09-12 09:30:00,26.5,26.63,26.43,26.55,207600.0,18.2052,18.2946,18.1572,18.2396,207600.0
2006-09-12 10:00:00,26.57,26.67,26.57,26.67,264900.0,18.2533,18.322,18.2533,18.322,264900.0
2006-09-12 10:30:00,26.67,26.73,26.65,26.73,234300.0,18.322,18.3633,18.3083,18.3633,234300.0
2006-09-12 11:00:00,26.73,26.75,26.66,26.73,118350.0,18.3633,18.377,18.3152,18.3633,118350.0
2006-09-12 11:30:00,26.74,26.81,26.73,26.76,152850.0,18.3701,18.4182,18.3633,18.3839,152850.0
2006-09-12 12:00:00,26.76,26.77,26.73,26.74,99000.0,18.3839,18.3907,18.3633,18.3701,99000.0
2006-09-12 12:30:00,26.74,26.75,26.71,26.73,99150.0,18.3701,18.377,18.3495,18.3633,99150.0
2006-09-12 13:00:00,26.73,26.89,26.73,26.89,170550.0,18.3633,18.4732,18.3633,18.4732,170550.0
2006-09-12 13:30:00,26.89,26.99,26.87,26.98,100650.0,18.4732,18.5419,18.4594,18.535,100650.0
2006-09-12 14:00:00,26.99,27.02,26.97,27.01,117900.0,18.5419,18.5625,18.5281,18.5556,117900.0
2006-09-12 14:30:00,27.01,27.11,27.01,27.11,156750.0,18.5556,18.6243,18.5556,18.6243,156750.0
2006-09-12 15:00:00,27.1,27.16,27.07,27.13,189750.0,18.6174,18.6587,18.5968,18.638,189750.0
2006-09-12 15:30:00,27.12,27.22,27.09,27.19,381000.0,18.6312,18.6999,18.6106,18.6793,381000.0
2006-09-13 09:30:00,27.33,28.27,27.33,28.25,647550.0,18.8201,19.4674,18.8201,19.4536,647550.0
2006-09-13 10:00:00,28.25,28.25,27.99,28.16,580500.0,19.4536,19.4536,19.2746,19.3916,580500.0
2006-09-13 10:30:00,28.17,28.19,27.94,27.98,370050.0,19.3985,19.4123,19.2401,19.2677,370050.0
2006-09-13 11:00:00,27.98,28.13,27.97,28.09,243600.0,19.2677,19.371,19.2608,19.3434,243600.0
2006-09-13 11:30:00,28.09,28.14,28.03,28.13,172350.0,19.3434,19.3779,19.3021,19.371,172350.0
2006-09-13 12:00:00,28.13,28.33,28.07,28.2,247800.0,19.371,19.5087,19.3297,19.4192,247800.0
2006-09-13 12:30:00,28.2,28.27,28.14,28.23,129450.0,19.4192,19.4674,19.3779,19.4398,129450.0
2006-09-13 13:00:00,28.22,28.23,28.17,28.2,84450.0,19.433,19.4398,19.3985,19.4192,84450.0
2006-09-13 13:30:00,28.2,28.23,28.13,28.16,159600.0,19.4192,19.4398,19.371,19.3916,159600.0
2006-09-13 14:00:00,28.16,28.19,28.08,28.17,645750.0,19.3916,19.4123,19.3365,19.3985,645750.0
2006-09-13 14:30:00,28.18,28.23,28.14,28.17,172350.0,19.4054,19.4398,19.3779,19.3985,172350.0
2006-09-13 15:00:00,28.18,28.18,28.01,28.06,243150.0,19.4054,19.4054,19.2883,19.3228,243150.0
2006-09-13 15:30:00,28.06,28.06,27.95,28.05,484950.0,19.3228,19.3228,19.247,19.3159,484950.0
2006-09-14 09:30:00,27.97,28.03,27.86,27.91,284850.0,19.2608,19.3021,19.185,19.2195,284850.0
2006-09-14 10:00:00,27.87,27.91,27.78,27.79,414450.0,19.1919,19.2195,19.13,19.1368,414450.0
2006-09-14 10:30:00,27.8,27.84,27.72,27.75,203400.0,19.1437,19.1713,19.0886,19.1093,203400.0
2006-09-14 11:00:00,27.77,27.83,27.75,27.83,219000.0,19.1231,19.1644,19.1093,19.1644,219000.0
2006-09-14 11:30:00,27.83,27.83,27.74,27.78,178500.0,19.1644,19.1644,19.1024,19.13,178500.0
2006-09-14 12:00:00,27.79,27.83,27.77,27.79,125850.0,19.1368,19.1644,19.1231,19.1368,125850.0
2006-09-14 12:30:00,27.79,27.8,27.71,27.72,103200.0,19.1368,19.1437,19.0818,19.0886,103200.0
2006-09-14 13:00:00,27.72,27.8,27.69,27.78,123750.0,19.0886,19.1437,19.068,19.13,123750.0
2006-09-14 13:30:00,27.78,27.78,27.73,27.76,81900.0,19.13,19.13,19.0955,19.1162,81900.0
2006-09-14 14:00:00,27.77,27.82,27.75,27.8,110400.0,19.1231,19.1575,19.1093,19.1437,110400.0
2006-09-14 14:30:00,27.8,27.81,27.63,27.63,120300.0,19.1437,19.1506,19.0267,19.0267,120300.0
2006-09-14 15:00:00,27.62,27.65,27.49,27.5,384900.0,19.0198,19.0404,18.9303,18.9371,384900.0
2006-09-14 15:30:00,27.48,27.55,27.46,27.49,535650.0,18.9234,18.9716,18.9096,18.9303,535650.0
2006-09-15 09:30:00,27.51,27.62,27.41,27.46,698700.0,18.944,19.0198,18.8752,18.9096,698700.0
2006-09-15 10:00:00,27.46,27.5,27.33,27.42,335400.0,18.9096,18.9371,18.8201,18.8821,335400.0
2006-09-15 10:30:00,27.42,27.47,27.4,27.46,171750.0,18.8821,18.9165,18.8683,18.9096,171750.0
2006-09-15 11:00:00,27.46,27.46,27.39,27.4,176400.0,18.9096,18.9096,18.8614,18.8683,176400.0
2006-09-15 11:30:00,27.4,27.47,27.4,27.44,69300.0,18.8683,18.9165,18.8683,18.8958,69300.0
2006-09-15 12:00:00,27.44,27.47,27.36,27.39,143250.0,18.8958,18.9165,18.8407,18.8614,143250.0
2006-09-15 12:30:00,27.39,27.39,27.25,27.31,188250.0,18.8614,18.8614,18.765,18.8063,188250.0
2006-09-15 13:00:00,27.31,27.34,27.25,27.29,184650.0,18.8063,18.827,18.765,18.7925,184650.0
2006-09-15 13:30:00,27.29,27.36,27.29,27.33,138750.0,18.7925,18.8407,18.7925,18.8201,138750.0
2006-09-15 14:00:00,27.33,27.4,27.32,27.39,209700.0,18.8201,18.8683,18.8132,18.8614,209700.0
2006-09-15 14:30:00,27.39,27.39,27.34,27.35,189300.0,18.8614,18.8614,18.827,18.8338,189300.0
2006-09-15 15:00:00,27.35,27.38,27.32,27.34,242400.0,18.8338,18.8545,18.8132,18.827,242400.0
2006-09-15 15:30:00,27.33,27.37,27.3,27.33,327750.0,18.8201,18.8476,18.7994,18.8201,327750.0
2006-09-18 09:30:00,27.35,27.49,27.07,27.13,359400.0,18.8338,18.9303,18.641,18.6824,359400.0
2006-09-18 10:00:00,27.13,27.19,27.05,27.11,334200.0,18.6824,18.7237,18.6273,18.6686,334200.0
2006-09-18 10:30:00,27.13,27.23,27.08,27.16,147300.0,18.6824,18.7512,18.6479,18.703,147300.0
2006-09-18 11:00:00,27.15,27.22,27.15,27.18,103650.0,18.6961,18.7443,18.6961,18.7168,103650.0
2006-09-18 11:30:00,27.17,27.17,27.09,27.1,100350.0,18.7099,18.7099,18.6548,18.6617,100350.0
2006-09-18 12:00:00,27.11,27.11,26.97,27.03,137550.0,18.6686,18.6686,18.5722,18.6135,137550.0
2006-09-18 12:30:00,27.03,27.11,27.01,27.07,52200.0,18.6135,18.6686,18.5997,18.641,52200.0
2006-09-18 13:00:00,27.08,27.17,27.06,27.13,59850.0,18.6479,18.7099,18.6341,18.6824,59850.0
2006-09-18 13:30:00,27.13,27.14,26.83,26.84,113100.0,18.6824,18.6892,18.4758,18.4826,113100.0
2006-09-18 14:00:00,26.84,26.93,26.81,26.85,161100.0,18.4826,18.5446,18.462,18.4895,161100.0
2006-09-18 14:30:00,26.85,26.87,26.75,26.85,202050.0,18.4895,18.5033,18.4207,18.4895,202050.0
2006-09-18 15:00:00,26.85,27.01,26.84,26.98,210900.0,18.4895,18.5997,18.4826,18.5791,210900.0
2006-09-18 15:30:00,26.98,27.0,26.85,26.91,228900.0,18.5791,18.5928,18.4895,18.5309,228900.0
2006-09-19 09:30:00,26.77,26.79,26.64,26.76,103200.0,18.4344,18.4482,18.3449,18.4276,103200.0
2006-09-19 10:00:00,26.76,26.85,26.7,26.78,182850.0,18.4276,18.4895,18.3862,18.4413,182850.0
2006-09-19 10:30:00,26.79,26.91,26.78,26.91,67200.0,18.4482,18.5309,18.4413,18.5309,67200.0
2006-09-19 11:00:00,26.91,26.99,26.88,26.88,63300.0,18.5309,18.5859,18.5102,18.5102,63300.0
2006-09-19 11:30:00,26.91,26.91,26.75,26.76,107700.0,18.5309,18.5309,18.4207,18.4276,107700.0
2006-09-19 12:00:00,26.77,26.78,26.63,26.64,86550.0,18.4344,18.4413,18.338,18.3449,86550.0
2006-09-19 12:30:00,26.63,26.77,26.63,26.73,56400.0,18.338,18.4344,18.338,18.4069,56400.0
2006-09-19 13:00:00,26.72,26.72,26.63,26.66,74100.0,18.4,18.4,18.338,18.3587,74100.0
2006-09-19 13:30:00,26.67,26.69,26.63,26.67,143700.0,18.3656,18.3794,18.338,18.3656,143700.0
2006-09-19 14:00:00,26.67,26.78,26.66,26.78,83100.0,18.3656,18.4413,18.3587,18.4413,83100.0
2006-09-19 14:30:00,26.78,26.82,26.73,26.75,63750.0,18.4413,18.4689,18.4069,18.4207,63750.0
2006-09-19 15:00:00,26.75,26.95,26.75,26.93,76200.0,18.4207,18.5584,18.4207,18.5446,76200.0
2006-09-19 15:30:00,26.93,27.12,26.93,27.06,197550.0,18.5446,18.6755,18.5446,18.6341,197550.0
2006-09-20 09:30:00,27.18,27.37,27.15,27.3,198150.0,18.7168,18.8476,18.6961,18.7994,198150.0
2006-09-20 10:00:00,27.3,27.33,27.22,27.27,97200.0,18.7994,18.8201,18.7443,18.7788,97200.0
2006-09-20 10:30:00,27.27,27.43,27.26,27.4,190800.0,18.7788,18.8889,18.7719,18.8683,190800.0
2006-09-20 11:00:00,27.39,27.5,27.39,27.46,104250.0,18.8614,18.9371,18.8614,18.9096,104250.0
2006-09-20 11:30:00,27.45,27.52,27.45,27.48,58200.0,18.9027,18.9509,18.9027,18.9234,58200.0
2006-09-20 12:00:00,27.47,27.5,27.45,27.49,71100.0,18.9165,18.9371,18.9027,18.9303,71100.0
2006-09-20 12:30:00,27.49,27.51,27.47,27.49,49800.0,18.9303,18.944,18.9165,18.9303,49800.0
2006-09-20 13:00:00,27.49,27.51,27.45,27.46,57300.0,18.9303,18.944,18.9027,18.9096,57300.0
2006-09-20 13:30:00,27.45,27.47,27.43,27.45,37500.0,18.9027,18.9165,18.8889,18.9027,37500.0
2006-09-20 14:00:00,27.45,27.59,27.37,27.52,142050.0,18.9027,18.9991,18.8476,18.9509,142050.0
2006-09-20 14:30:00,27.52,27.66,27.4,27.65,168000.0,18.9509,19.0473,18.8683,19.0404,168000.0
2006-09-20 15:00:00,27.65,27.81,27.65,27.75,241350.0,19.0404,19.1506,19.0404,19.1093,241350.0
2006-09-20 15:30:00,27.75,27.84,27.7,27.81,244050.0,19.1093,19.1713,19.0749,19.1506,244050.0
2006-09-21 09:30:00,27.85,27.89,27.57,27.57,60000.0,19.1782,19.2057,18.9853,18.9853,60000.0
2006-09-21 10:00:00,27.57,27.59,27.33,27.55,98400.0,18.9853,18.9991,18.8201,18.9716,98400.0
2006-09-21 10:30:00,27.56,27.59,27.46,27.55,66000.0,18.9785,18.9991,18.9096,18.9716,66000.0
2006-09-21 11:00:00,27.53,27.63,27.48,27.61,67500.0,18.9578,19.0267,18.9234,19.0129,67500.0
2006-09-21 11:30:00,27.61,27.65,27.58,27.6,97050.0,19.0129,19.0404,18.9922,19.006,97050.0
2006-09-21 12:00:00,27.6,27.61,27.44,27.46,171000.0,19.006,19.0129,18.8958,18.9096,171000.0
2006-09-21 12:30:00,27.45,27.47,27.25,27.29,58050.0,18.9027,18.9165,18.765,18.7925,58050.0
2006-09-21 13:00:00,27.3,27.32,27.23,27.31,43200.0,18.7994,18.8132,18.7512,18.8063,43200.0
2006-09-21 13:30:00,27.29,27.35,27.2,27.35,50250.0,18.7925,18.8338,18.7306,18.8338,50250.0
2006-09-21 14:00:00,27.35,27.39,27.31,27.33,41100.0,18.8338,18.8614,18.8063,18.8201,41100.0
2006-09-21 14:30:00,27.32,27.34,27.26,27.26,78750.0,18.8132,18.827,18.7719,18.7719,78750.0
2006-09-21 15:00:00,27.26,27.27,27.18,27.23,91950.0,18.7719,18.7788,18.7168,18.7512,91950.0
2006-09-21 15:30:00,27.24,27.33,27.24,27.29,203100.0,18.7581,18.8201,18.7581,18.7925,203100.0
2006-09-22 09:30:00,27.11,27.17,26.93,26.97,99300.0,18.6686,18.7099,18.5446,18.5722,99300.0
2006-09-22 10:00:00,26.95,26.99,26.88,26.88,67200.0,18.5584,18.5859,18.5102,18.5102,67200.0
2006-09-22 10:30:00,26.88,26.88,26.75,26.77,68100.0,18.5102,18.5102,18.4207,18.4344,68100.0
2006-09-22 11:00:00,26.76,26.87,26.73,26.79,46950.0,18.4276,18.5033,18.4069,18.4482,46950.0
2006-09-22 11:30:00,26.81,26.89,26.79,26.89,37650.0,18.462,18.5171,18.4482,18.5171,37650.0
2006-09-22 12:00:00,26.87,26.87,26.81,26.86,33150.0,18.5033,18.5033,18.462,18.4964,33150.0
2006-09-22 12:30:00,26.85,26.87,26.83,26.85,32400.0,18.4895,18.5033,18.4758,18.4895,32400.0
2006-09-22 13:00:00,26.85,26.92,26.85,26.91,21900.0,18.4895,18.5377,18.4895,18.5309,21900.0
2006-09-22 13:30:00,26.91,26.91,26.85,26.9,36150.0,18.5309,18.5309,18.4895,18.524,36150.0
2006-09-22 14:00:00,26.9,26.91,26.85,26.85,45900.0,18.524,18.5309,18.4895,18.4895,45900.0
2006-09-22 14:30:00,26.85,26.89,26.83,26.86,48600.0,18.4895,18.5171,18.4758,18.4964,48600.0
2006-09-22 15:00:00,26.86,26.97,26.84,26.95,70650.0,18.4964,18.5722,18.4826,18.5584,70650.0
2006-09-22 15:30:00,26.95,26.99,26.93,26.95,82200.0,18.5584,18.5859,18.5446,18.5584,82200.0
2006-09-25 09:30:00,26.94,27.19,26.89,26.91,73050.0,18.5515,18.7237,18.5171,18.5309,73050.0
2006-09-25 10:00:00,26.9,26.99,26.86,26.95,109200.0,18.524,18.5859,18.4964,18.5584,109200.0
2006-09-25 10:30:00,26.95,27.0,26.84,26.98,57150.0,18.5584,18.5928,18.4826,18.5791,57150.0
2006-09-25 11:00:00,26.98,27.12,26.98,27.1,107400.0,18.5791,18.6755,18.5791,18.6617,107400.0
2006-09-25 11:30:00,27.11,27.13,27.09,27.09,77700.0,18.6686,18.6824,18.6548,18.6548,77700.0
2006-09-25 12:00:00,27.13,27.2,27.05,27.19,46500.0,18.6824,18.7306,18.6273,18.7237,46500.0
2006-09-25 12:30:00,27.2,27.37,27.19,27.37,62250.0,18.7306,18.8476,18.7237,18.8476,62250.0
2006-09-25 13:00:00,27.37,27.41,27.23,27.25,38400.0,18.8476,18.8752,18.7512,18.765,38400.0
2006-09-25 13:30:00,27.24,27.24,27.1,27.11,35700.0,18.7581,18.7581,18.6617,18.6686,35700.0
2006-09-25 14:00:00,27.12,27.18,27.05,27.11,43200.0,18.6755,18.7168,18.6273,18.6686,43200.0
2006-09-25 14:30:00,27.14,27.31,27.13,27.27,41250.0,18.6892,18.8063,18.6824,18.7788,41250.0
2006-09-25 15:00:00,27.27,27.43,27.24,27.43,64050.0,18.7788,18.8889,18.7581,18.8889,64050.0
2006-09-25 15:30:00,27.43,27.44,27.32,27.33,123900.0,18.8889,18.8958,18.8132,18.8201,123900.0
2006-09-26 09:30:00,27.27,27.4,27.06,27.06,45150.0,18.7788,18.8683,18.6341,18.6341,45150.0
2006-09-26 10:00:00,27.07,27.41,27.07,27.31,82800.0,18.641,18.8752,18.641,18.8063,82800.0
2006-09-26 10:30:00,27.32,27.33,27.13,27.15,55950.0,18.8132,18.8201,18.6824,18.6961,55950.0
2006-09-26 11:00:00,27.15,27.21,27.07,27.08,31950.0,18.6961,18.7374,18.641,18.6479,31950.0
2006-09-26 11:30:00,27.07,27.07,26.88,26.89,75900.0,18.641,18.641,18.5102,18.5171,75900.0
2006-09-26 12:00:00,26.89,27.02,26.87,27.02,78300.0,18.5171,18.6066,18.5033,18.6066,78300.0
2006-09-26 12:30:00,27.01,27.02,26.95,26.97,83100.0,18.5997,18.6066,18.5584,18.5722,83100.0
2006-09-26 13:00:00,26.97,27.04,26.96,27.03,81300.0,18.5722,18.6204,18.5653,18.6135,81300.0
2006-09-26 13:30:00,27.03,27.05,27.02,27.02,65250.0,18.6135,18.6273,18.6066,18.6066,65250.0
2006-09-26 14:00:00,27.02,27.03,26.97,26.99,90600.0,18.6066,18.6135,18.5722,18.5859,90600.0
2006-09-26 14:30:00,26.99,27.03,26.98,27.02,86550.0,18.5859,18.6135,18.5791,18.6066,86550.0
2006-09-26 15:00:00,27.01,27.01,26.96,26.97,60900.0,18.5997,18.5997,18.5653,18.5722,60900.0
2006-09-26 15:30:00,26.97,26.97,26.9,26.91,190350.0,18.5722,18.5722,18.524,18.5309,190350.0
2006-09-27 09:30:00,26.67,26.98,26.67,26.91,190950.0,18.3656,18.5791,18.3656,18.5309,190950.0
2006-09-27 10:00:00,26.91,27.0,26.9,26.91,187650.0,18.5309,18.5928,18.524,18.5309,187650.0
2006-09-27 10:30:00,26.92,27.06,26.92,27.06,93150.0,18.5377,18.6341,18.5377,18.6341,93150.0
2006-09-27 11:00:00,27.07,27.07,26.96,26.98,113550.0,18.641,18.641,18.5653,18.5791,113550.0
2006-09-27 11:30:00,27.0,27.15,26.93,27.12,129000.0,18.5928,18.6961,18.5446,18.6755,129000.0
2006-09-27 12:00:00,27.13,27.23,27.13,27.16,88800.0,18.6824,18.7512,18.6824,18.703,88800.0
2006-09-27 12:30:00,27.15,27.17,27.05,27.05,55950.0,18.6961,18.7099,18.6273,18.6273,55950.0
2006-09-27 13:00:00,27.05,27.07,26.99,26.99,71700.0,18.6273,18.641,18.5859,18.5859,71700.0
2006-09-27 13:30:00,26.98,27.08,26.93,27.07,109350.0,18.5791,18.6479,18.5446,18.641,109350.0
2006-09-27 14:00:00,27.07,27.12,27.01,27.11,81600.0,18.641,18.6755,18.5997,18.6686,81600.0
2006-09-27 14:30:00,27.1,27.1,26.92,27.01,98550.0,18.6617,18.6617,18.5377,18.5997,98550.0
2006-09-27 15:00:00,27.02,27.03,26.95,26.99,75000.0,18.6066,18.6135,18.5584,18.5859,75000.0
2006-09-27 15:30:00,27.0,27.06,26.95,27.03,152400.0,18.5928,18.6341,18.5584,18.6135,152400.0
2006-09-28 09:30:00,27.01,27.15,26.91,27.02,146550.0,18.5997,18.6961,18.5309,18.6066,146550.0
2006-09-28 10:00:00,27.03,27.05,26.91,27.03,100800.0,18.6135,18.6273,18.5309,18.6135,100800.0
2006-09-28 10:30:00,26.99,27.0,26.81,26.84,132150.0,18.5859,18.5928,18.462,18.4826,132150.0
2006-09-28 11:00:00,26.83,26.83,26.75,26.78,89100.0,18.4758,18.4758,18.4207,18.4413,89100.0
2006-09-28 11:30:00,26.77,26.78,26.64,26.66,53850.0,18.4344,18.4413,18.3449,18.3587,53850.0
2006-09-28 12:00:00,26.66,26.67,26.59,26.59,36150.0,18.3587,18.3656,18.3105,18.3105,36150.0
2006-09-28 12:30:00,26.59,26.62,26.55,26.57,43050.0,18.3105,18.3312,18.2829,18.2967,43050.0
2006-09-28 13:00:00,26.57,26.67,26.53,26.65,49200.0,18.2967,18.3656,18.2692,18.3518,49200.0
2006-09-28 13:30:00,26.65,26.77,26.63,26.71,35250.0,18.3518,18.4344,18.338,18.3931,35250.0
2006-09-28 14:00:00,26.73,26.81,26.71,26.8,46500.0,18.4069,18.462,18.3931,18.4551,46500.0
2006-09-28 14:30:00,26.81,26.82,26.78,26.8,51450.0,18.462,18.4689,18.4413,18.4551,51450.0
2006-09-28 15:00:00,26.81,26.86,26.75,26.85,169500.0,18.462,18.4964,18.4207,18.4895,169500.0
2006-09-28 15:30:00,26.86,26.98,26.86,26.96,158850.0,18.4964,18.5791,18.4964,18.5653,158850.0
2006-09-29 09:30:00,27.0,27.09,26.89,26.96,49350.0,18.5928,18.6548,18.5171,18.5653,49350.0
2006-09-29 10:00:00,26.96,27.03,26.9,27.01,56700.0,18.5653,18.6135,18.524,18.5997,56700.0
2006-09-29 10:30:00,27.0,27.04,26.97,26.99,48750.0,18.5928,18.6204,18.5722,18.5859,48750.0
2006-09-29 11:00:00,27.01,27.02,26.97,27.0,40350.0,18.5997,18.6066,18.5722,18.5928,40350.0
2006-09-29 11:30:00,27.01,27.01,26.97,26.99,43950.0,18.5997,18.5997,18.5722,18.5859,43950.0
2006-09-29 12:00:00,26.99,26.99,26.95,26.96,23700.0,18.5859,18.5859,18.5584,18.5653,23700.0
2006-09-29 12:30:00,26.97,26.97,26.89,26.9,18750.0,18.5722,18.5722,18.5171,18.524,18750.0
2006-09-29 13:00:00,26.9,26.91,26.85,26.87,30600.0,18.524,18.5309,18.4895,18.5033,30600.0
2006-09-29 13:30:00,26.86,26.92,26.85,26.9,34950.0,18.4964,18.5377,18.4895,18.524,34950.0
2006-09-29 14:00:00,26.91,26.95,26.89,26.91,33000.0,18.5309,18.5584,18.5171,18.5309,33000.0
2006-09-29 14:30:00,26.91,26.93,26.83,26.85,30150.0,18.5309,18.5446,18.4758,18.4895,30150.0
2006-09-29 15:00:00,26.85,26.86,26.8,26.84,45000.0,18.4895,18.4964,18.4551,18.4826,45000.0
2006-09-29 15:30:00,26.83,26.83,26.71,26.71,99300.0,18.4758,18.4758,18.3931,18.3931,99300.0
2006-10-02 09:30:00,26.84,26.87,26.47,26.51,104850.0,18.4826,18.5033,18.2279,18.2554,104850.0
2006-10-02 10:00:00,26.53,26.77,26.53,26.76,95850.0,18.2692,18.4344,18.2692,18.4276,95850.0
2006-10-02 10:30:00,26.79,26.89,26.75,26.81,91950.0,18.4482,18.5171,18.4207,18.462,91950.0
2006-10-02 11:00:00,26.79,26.93,26.79,26.93,52200.0,18.4482,18.5446,18.4482,18.5446,52200.0
2006-10-02 11:30:00,26.93,27.09,26.93,27.05,49200.0,18.5446,18.6548,18.5446,18.6273,49200.0
2006-10-02 12:00:00,27.05,27.05,26.92,26.93,55500.0,18.6273,18.6273,18.5377,18.5446,55500.0
2006-10-02 12:30:00,26.93,26.96,26.87,26.88,52500.0,18.5446,18.5653,18.5033,18.5102,52500.0
2006-10-02 13:00:00,26.88,26.89,26.79,26.83,44550.0,18.5102,18.5171,18.4482,18.4758,44550.0
2006-10-02 13:30:00,26.83,26.83,26.57,26.67,67200.0,18.4758,18.4758,18.2967,18.3656,67200.0
2006-10-02 14:00:00,26.67,26.7,26.59,26.64,78150.0,18.3656,18.3862,18.3105,18.3449,78150.0
2006-10-02 14:30:00,26.64,26.68,26.59,26.63,59550.0,18.3449,18.3725,18.3105,18.338,59550.0
2006-10-02 15:00:00,26.63,26.7,26.59,26.69,61800.0,18.338,18.3862,18.3105,18.3794,61800.0
2006-10-02 15:30:00,26.69,26.79,26.68,26.71,96000.0,18.3794,18.4482,18.3725,18.3931,96000.0
2006-10-03 09:30:00,26.71,26.76,26.62,26.63,74850.0,18.3931,18.4276,18.3312,18.338,74850.0
2006-10-03 10:00:00,26.63,26.63,26.5,26.56,167850.0,18.338,18.338,18.2485,18.2898,167850.0
2006-10-03 10:30:00,26.55,26.57,26.41,26.47,193200.0,18.2829,18.2967,18.1865,18.2279,193200.0
2006-10-03 11:00:00,26.47,26.72,26.47,26.69,111150.0,18.2279,18.4,18.2279,18.3794,111150.0
2006-10-03 11:30:00,26.67,26.67,26.59,26.59,85950.0,18.3656,18.3656,18.3105,18.3105,85950.0
2006-10-03 12:00:00,26.59,26.8,26.59,26.73,141750.0,18.3105,18.4551,18.3105,18.4069,141750.0
2006-10-03 12:30:00,26.73,26.75,26.69,26.73,71550.0,18.4069,18.4207,18.3794,18.4069,71550.0
2006-10-03 13:00:00,26.75,26.81,26.67,26.78,179850.0,18.4207,18.462,18.3656,18.4413,179850.0
2006-10-03 13:30:00,26.8,26.86,26.77,26.85,58350.0,18.4551,18.4964,18.4344,18.4895,58350.0
2006-10-03 14:00:00,26.86,26.87,26.77,26.77,99750.0,18.4964,18.5033,18.4344,18.4344,99750.0
2006-10-03 14:30:00,26.77,26.78,26.65,26.77,130200.0,18.4344,18.4413,18.3518,18.4344,130200.0
2006-10-03 15:00:00,26.76,26.81,26.69,26.69,91200.0,18.4276,18.462,18.3794,18.3794,91200.0
2006-10-03 15:30:00,26.69,26.69,26.58,26.59,187350.0,18.3794,18.3794,18.3036,18.3105,187350.0
2006-10-04 09:30:00,26.59,27.05,26.59,26.94,88800.0,18.3105,18.6273,18.3105,18.5515,88800.0
2006-10-04 10:00:00,26.93,27.22,26.87,27.18,115350.0,18.5446,18.7443,18.5033,18.7168,115350.0
2006-10-04 10:30:00,27.19,27.29,27.19,27.26,60750.0,18.7237,18.7925,18.7237,18.7719,60750.0
2006-10-04 11:00:00,27.27,27.29,27.07,27.16,220500.0,18.7788,18.7925,18.641,18.703,220500.0
2006-10-04 11:30:00,27.17,27.29,27.16,27.25,135000.0,18.7099,18.7925,18.703,18.765,135000.0
2006-10-04 12:00:00,27.25,27.33,27.22,27.32,46650.0,18.765,18.8201,18.7443,18.8132,46650.0
2006-10-04 12:30:00,27.32,27.35,27.31,27.33,67500.0,18.8132,18.8338,18.8063,18.8201,67500.0
2006-10-04 13:00:00,27.33,27.39,27.31,27.39,80700.0,18.8201,18.8614,18.8063,18.8614,80700.0
2006-10-04 13:30:00,27.41,27.46,27.35,27.38,58800.0,18.8752,18.9096,18.8338,18.8545,58800.0
2006-10-04 14:00:00,27.37,27.39,27.29,27.31,112800.0,18.8476,18.8614,18.7925,18.8063,112800.0
2006-10-04 14:30:00,27.3,27.33,27.25,27.33,84300.0,18.7994,18.8201,18.765,18.8201,84300.0
2006-10-04 15:00:00,27.31,27.36,27.31,27.34,146700.0,18.8063,18.8407,18.8063,18.827,146700.0
2006-10-04 15:30:00,27.34,27.52,27.34,27.46,205200.0,18.827,18.9509,18.827,18.9096,205200.0
2006-10-05 09:30:00,27.43,27.64,27.39,27.54,162150.0,18.8889,19.0335,18.8614,18.9647,162150.0
2006-10-05 10:00:00,27.53,27.55,27.39,27.51,123600.0,18.9578,18.9716,18.8614,18.944,123600.0
2006-10-05 10:30:00,27.52,27.54,27.47,27.51,144150.0,18.9509,18.9647,18.9165,18.944,144150.0
2006-10-05 11:00:00,27.51,27.52,27.44,27.44,88350.0,18.944,18.9509,18.8958,18.8958,88350.0
2006-10-05 11:30:00,27.44,27.53,27.43,27.51,56550.0,18.8958,18.9578,18.8889,18.944,56550.0
2006-10-05 12:00:00,27.51,27.51,27.45,27.47,45750.0,18.944,18.944,18.9027,18.9165,45750.0
2006-10-05 12:30:00,27.47,27.47,27.32,27.43,47100.0,18.9165,18.9165,18.8132,18.8889,47100.0
2006-10-05 13:00:00,27.43,27.49,27.43,27.49,45450.0,18.8889,18.9303,18.8889,18.9303,45450.0
2006-10-05 13:30:00,27.49,27.67,27.49,27.67,62100.0,18.9303,19.0542,18.9303,19.0542,62100.0
2006-10-05 14:00:00,27.66,27.68,27.62,27.64,76050.0,19.0473,19.0611,19.0198,19.0335,76050.0
2006-10-05 14:30:00,27.64,27.67,27.62,27.65,56100.0,19.0335,19.0542,19.0198,19.0404,56100.0
2006-10-05 15:00:00,27.64,27.67,27.62,27.67,58800.0,19.0335,19.0542,19.0198,19.0542,58800.0
2006-10-05 15:30:00,27.67,27.69,27.64,27.67,135000.0,19.0542,19.068,19.0335,19.0542,135000.0
2006-10-06 09:30:00,27.67,27.69,27.45,27.59,158400.0,19.0542,19.068,18.9027,18.9991,158400.0
2006-10-06 10:00:00,27.59,27.62,27.5,27.59,110850.0,18.9991,19.0198,18.9371,18.9991,110850.0
2006-10-06 10:30:00,27.59,27.73,27.58,27.73,78450.0,18.9991,19.0955,18.9922,19.0955,78450.0
2006-10-06 11:00:00,27.7,27.73,27.67,27.7,53400.0,19.0749,19.0955,19.0542,19.0749,53400.0
2006-10-06 11:30:00,27.71,27.77,27.69,27.75,49050.0,19.0818,19.1231,19.068,19.1093,49050.0
2006-10-06 12:00:00,27.75,27.82,27.73,27.78,111750.0,19.1093,19.1575,19.0955,19.13,111750.0
2006-10-06 12:30:00,27.78,27.81,27.75,27.8,58800.0,19.13,19.1506,19.1093,19.1437,58800.0
2006-10-06 13:00:00,27.81,27.87,27.79,27.85,76350.0,19.1506,19.1919,19.1368,19.1782,76350.0
2006-10-06 13:30:00,27.85,27.85,27.76,27.77,87750.0,19.1782,19.1782,19.1162,19.1231,87750.0
2006-10-06 14:00:00,27.76,27.81,27.75,27.79,60450.0,19.1162,19.1506,19.1093,19.1368,60450.0
2006-10-06 14:30:00,27.79,27.81,27.77,27.77,53250.0,19.1368,19.1506,19.1231,19.1231,53250.0
2006-10-06 15:00:00,27.77,27.8,27.75,27.76,122100.0,19.1231,19.1437,19.1093,19.1162,122100.0
2006-10-06 15:30:00,27.76,27.76,27.7,27.73,171600.0,19.1162,19.1162,19.0749,19.0955,171600.0
2006-10-09 09:30:00,27.57,27.57,27.37,27.47,94500.0,18.9853,18.9853,18.8476,18.9165,94500.0
2006-10-09 10:00:00,27.45,27.49,27.44,27.47,71550.0,18.9027,18.9303,18.8958,18.9165,71550.0
2006-10-09 10:30:00,27.47,27.5,27.41,27.49,82050.0,18.9165,18.9371,18.8752,18.9303,82050.0
2006-10-09 11:00:00,27.48,27.49,27.4,27.45,56100.0,18.9234,18.9303,18.8683,18.9027,56100.0
2006-10-09 11:30:00,27.45,27.47,27.36,27.36,52650.0,18.9027,18.9165,18.8407,18.8407,52650.0
2006-10-09 12:00:00,27.35,27.37,27.32,27.35,33450.0,18.8338,18.8476,18.8132,18.8338,33450.0
2006-10-09 12:30:00,27.34,27.53,27.34,27.51,69000.0,18.827,18.9578,18.827,18.944,69000.0
2006-10-09 13:00:00,27.51,27.53,27.48,27.51,38850.0,18.944,18.9578,18.9234,18.944,38850.0
2006-10-09 13:30:00,27.53,27.53,27.43,27.43,26250.0,18.9578,18.9578,18.8889,18.8889,26250.0
2006-10-09 14:00:00,27.43,27.49,27.42,27.49,28950.0,18.8889,18.9303,18.8821,18.9303,28950.0
2006-10-09 14:30:00,27.49,27.65,27.49,27.63,66300.0,18.9303,19.0404,18.9303,19.0267,66300.0
2006-10-09 15:00:00,27.62,27.62,27.43,27.43,43500.0,19.0198,19.0198,18.8889,18.8889,43500.0
2006-10-09 15:30:00,27.43,27.45,27.39,27.44,53400.0,18.8889,18.9027,18.8614,18.8958,53400.0
2006-10-10 09:30:00,26.8,27.03,26.55,26.58,293250.0,18.4551,18.6135,18.2829,18.3036,293250.0
2006-10-10 10:00:00,26.56,26.8,26.56,26.73,244050.0,18.2898,18.4551,18.2898,18.4069,244050.0
2006-10-10 10:30:00,26.74,26.83,26.69,26.7,204750.0,18.4138,18.4758,18.3794,18.3862,204750.0
2006-10-10 11:00:00,26.7,26.81,26.68,26.71,116100.0,18.3862,18.462,18.3725,18.3931,116100.0
2006-10-10 11:30:00,26.72,26.72,26.69,26.71,48000.0,18.4,18.4,18.3794,18.3931,48000.0
2006-10-10 12:00:00,26.71,26.72,26.67,26.68,63000.0,18.3931,18.4,18.3656,18.3725,63000.0
2006-10-10 12:30:00,26.68,26.68,26.6,26.61,99750.0,18.3725,18.3725,18.3174,18.3243,99750.0
2006-10-10 13:00:00,26.61,26.71,26.6,26.65,72750.0,18.3243,18.3931,18.3174,18.3518,72750.0
2006-10-10 13:30:00,26.64,26.65,26.6,26.61,75000.0,18.3449,18.3518,18.3174,18.3243,75000.0
2006-10-10 14:00:00,26.61,26.65,26.61,26.62,94800.0,18.3243,18.3518,18.3243,18.3312,94800.0
2006-10-10 14:30:00,26.62,26.66,26.61,26.63,103200.0,18.3312,18.3587,18.3243,18.338,103200.0
2006-10-10 15:00:00,26.64,26.66,26.62,26.63,125250.0,18.3449,18.3587,18.3312,18.338,125250.0
2006-10-10 15:30:00,26.63,26.66,26.61,26.61,306450.0,18.338,18.3587,18.3243,18.3243,306450.0
2006-10-11 09:30:00,26.62,26.68,26.51,26.57,232050.0,18.3312,18.3725,18.2554,18.2967,232050.0
2006-10-11 10:00:00,26.57,26.59,26.39,26.43,273600.0,18.2967,18.3105,18.1728,18.2003,273600.0
2006-10-11 10:30:00,26.43,26.55,26.41,26.51,227100.0,18.2003,18.2829,18.1865,18.2554,227100.0
2006-10-11 11:00:00,26.52,26.57,26.49,26.53,228600.0,18.2623,18.2967,18.2416,18.2692,228600.0
2006-10-11 11:30:00,26.53,26.59,26.53,26.57,122400.0,18.2692,18.3105,18.2692,18.2967,122400.0
2006-10-11 12:00:00,26.57,26.59,26.53,26.57,117900.0,18.2967,18.3105,18.2692,18.2967,117900.0
2006-10-11 12:30:00,26.56,26.59,26.53,26.57,70200.0,18.2898,18.3105,18.2692,18.2967,70200.0
2006-10-11 13:00:00,26.57,26.61,26.57,26.6,87150.0,18.2967,18.3243,18.2967,18.3174,87150.0
2006-10-11 13:30:00,26.59,26.6,26.52,26.57,117150.0,18.3105,18.3174,18.2623,18.2967,117150.0
2006-10-11 14:00:00,26.58,26.61,26.51,26.59,152550.0,18.3036,18.3243,18.2554,18.3105,152550.0
2006-10-11 14:30:00,26.57,26.6,26.51,26.55,259350.0,18.2967,18.3174,18.2554,18.2829,259350.0
2006-10-11 15:00:00,26.55,26.65,26.53,26.61,366300.0,18.2829,18.3518,18.2692,18.3243,366300.0
2006-10-11 15:30:00,26.61,26.65,26.58,26.6,258600.0,18.3243,18.3518,18.3036,18.3174,258600.0
2006-10-12 09:30:00,26.9,27.39,26.86,27.34,210000.0,18.524,18.8614,18.4964,18.827,210000.0
2006-10-12 10:00:00,27.33,27.42,27.17,27.17,132300.0,18.8201,18.8821,18.7099,18.7099,132300.0
2006-10-12 10:30:00,27.17,27.43,27.15,27.28,102300.0,18.7099,18.8889,18.6961,18.7856,102300.0
2006-10-12 11:00:00,27.28,27.32,27.23,27.31,102600.0,18.7856,18.8132,18.7512,18.8063,102600.0
2006-10-12 11:30:00,27.3,27.37,27.27,27.36,64500.0,18.7994,18.8476,18.7788,18.8407,64500.0
2006-10-12 12:00:00,27.36,27.43,27.3,27.31,61350.0,18.8407,18.8889,18.7994,18.8063,61350.0
2006-10-12 12:30:00,27.31,27.35,27.29,27.31,32400.0,18.8063,18.8338,18.7925,18.8063,32400.0
2006-10-12 13:00:00,27.31,27.31,27.24,27.28,39900.0,18.8063,18.8063,18.7581,18.7856,39900.0
2006-10-12 13:30:00,27.29,27.32,27.12,27.15,39450.0,18.7925,18.8132,18.6755,18.6961,39450.0
2006-10-12 14:00:00,27.16,27.29,27.16,27.26,53850.0,18.703,18.7925,18.703,18.7719,53850.0
2006-10-12 14:30:00,27.26,27.27,27.23,27.27,58800.0,18.7719,18.7788,18.7512,18.7788,58800.0
2006-10-12 15:00:00,27.27,27.46,27.27,27.41,172350.0,18.7788,18.9096,18.7788,18.8752,172350.0
2006-10-12 15:30:00,27.42,27.61,27.39,27.55,418350.0,18.8821,19.0129,18.8614,18.9716,418350.0
2006-10-13 09:30:00,27.5,27.51,27.15,27.22,143850.0,18.9371,18.944,18.6961,18.7443,143850.0
2006-10-13 10:00:00,27.23,27.52,27.23,27.48,100050.0,18.7512,18.9509,18.7512,18.9234,100050.0
2006-10-13 10:30:00,27.48,27.59,27.48,27.58,138450.0,18.9234,18.9991,18.9234,18.9922,138450.0
2006-10-13 11:00:00,27.57,27.61,27.57,27.61,129000.0,18.9853,19.0129,18.9853,19.0129,129000.0
2006-10-13 11:30:00,27.61,28.11,27.61,27.95,482700.0,19.0129,19.3572,19.0129,19.247,482700.0
2006-10-13 12:00:00,27.95,27.95,27.7,27.7,71100.0,19.247,19.247,19.0749,19.0749,71100.0
2006-10-13 12:30:00,27.67,27.81,27.66,27.74,109950.0,19.0542,19.1506,19.0473,19.1024,109950.0
2006-10-13 13:00:00,27.75,27.75,27.66,27.69,97200.0,19.1093,19.1093,19.0473,19.068,97200.0
2006-10-13 13:30:00,27.69,27.69,27.63,27.63,49650.0,19.068,19.068,19.0267,19.0267,49650.0
2006-10-13 14:00:00,27.63,27.79,27.59,27.59,135450.0,19.0267,19.1368,18.9991,18.9991,135450.0
2006-10-13 14:30:00,27.59,27.59,27.47,27.5,70800.0,18.9991,18.9991,18.9165,18.9371,70800.0
2006-10-13 15:00:00,27.5,27.51,27.45,27.47,98250.0,18.9371,18.944,18.9027,18.9165,98250.0
2006-10-13 15:30:00,27.47,27.5,27.41,27.47,79350.0,18.9165,18.9371,18.8752,18.9165,79350.0
2006-10-16 09:30:00,27.37,27.37,27.08,27.33,83100.0,18.8476,18.8476,18.6479,18.8201,83100.0
2006-10-16 10:00:00,27.33,27.35,27.26,27.33,74550.0,18.8201,18.8338,18.7719,18.8201,74550.0
2006-10-16 10:30:00,27.35,27.35,27.19,27.21,60300.0,18.8338,18.8338,18.7237,18.7374,60300.0
2006-10-16 11:00:00,27.22,27.24,27.19,27.23,52950.0,18.7443,18.7581,18.7237,18.7512,52950.0
2006-10-16 11:30:00,27.23,27.24,27.19,27.21,61200.0,18.7512,18.7581,18.7237,18.7374,61200.0
2006-10-16 12:00:00,27.21,27.23,27.14,27.15,33600.0,18.7374,18.7512,18.6892,18.6961,33600.0
2006-10-16 12:30:00,27.15,27.15,27.09,27.15,32700.0,18.6961,18.6961,18.6548,18.6961,32700.0
2006-10-16 13:00:00,27.14,27.2,27.13,27.2,38100.0,18.6892,18.7306,18.6824,18.7306,38100.0
2006-10-16 13:30:00,27.2,27.21,27.19,27.19,51150.0,18.7306,18.7374,18.7237,18.7237,51150.0
2006-10-16 14:00:00,27.19,27.19,27.15,27.19,45900.0,18.7237,18.7237,18.6961,18.7237,45900.0
2006-10-16 14:30:00,27.19,27.19,27.13,27.13,76650.0,18.7237,18.7237,18.6824,18.6824,76650.0
2006-10-16 15:00:00,27.14,27.17,27.13,27.15,70350.0,18.6892,18.7099,18.6824,18.6961,70350.0
2006-10-16 15:30:00,27.15,27.15,27.05,27.06,216450.0,18.6961,18.6961,18.6273,18.6341,216450.0
2006-10-17 09:30:00,27.05,27.13,26.73,26.77,172050.0,18.6273,18.6824,18.4069,18.4344,172050.0
2006-10-17 10:00:00,26.78,26.85,26.68,26.71,125550.0,18.4413,18.4895,18.3725,18.3931,125550.0
2006-10-17 10:30:00,26.71,26.73,26.62,26.71,107550.0,18.3931,18.4069,18.3312,18.3931,107550.0
2006-10-17 11:00:00,26.71,26.71,26.55,26.55,99900.0,18.3931,18.3931,18.2829,18.2829,99900.0
2006-10-17 11:30:00,26.55,26.6,26.55,26.58,67650.0,18.2829,18.3174,18.2829,18.3036,67650.0
2006-10-17 12:00:00,26.6,26.74,26.59,26.74,88950.0,18.3174,18.4138,18.3105,18.4138,88950.0
2006-10-17 12:30:00,26.74,26.75,26.68,26.68,36300.0,18.4138,18.4207,18.3725,18.3725,36300.0
2006-10-17 13:00:00,26.69,26.71,26.67,26.71,64500.0,18.3794,18.3931,18.3656,18.3931,64500.0
2006-10-17 13:30:00,26.71,26.83,26.69,26.82,66150.0,18.3931,18.4758,18.3794,18.4689,66150.0
2006-10-17 14:00:00,26.81,26.85,26.77,26.77,62250.0,18.462,18.4895,18.4344,18.4344,62250.0
2006-10-17 14:30:00,26.77,26.82,26.73,26.79,63900.0,18.4344,18.4689,18.4069,18.4482,63900.0
2006-10-17 15:00:00,26.79,26.81,26.77,26.81,94200.0,18.4482,18.462,18.4344,18.462,94200.0
2006-10-17 15:30:00,26.81,26.81,26.7,26.73,115800.0,18.462,18.462,18.3862,18.4069,115800.0
2006-10-18 09:30:00,26.92,27.33,26.92,27.11,120750.0,18.5377,18.8201,18.5377,18.6686,120750.0
2006-10-18 10:00:00,27.11,27.11,26.83,26.91,175350.0,18.6686,18.6686,18.4758,18.5309,175350.0
2006-10-18 10:30:00,26.94,26.99,26.81,26.93,74100.0,18.5515,18.5859,18.462,18.5446,74100.0
2006-10-18 11:00:00,26.93,27.03,26.89,26.97,165750.0,18.5446,18.6135,18.5171,18.5722,165750.0
2006-10-18 11:30:00,26.97,27.03,26.95,26.99,95850.0,18.5722,18.6135,18.5584,18.5859,95850.0
2006-10-18 12:00:00,26.99,27.06,26.96,26.97,69600.0,18.5859,18.6341,18.5653,18.5722,69600.0
2006-10-18 12:30:00,26.99,27.03,26.93,26.95,56250.0,18.5859,18.6135,18.5446,18.5584,56250.0
2006-10-18 13:00:00,26.93,27.05,26.91,26.98,276300.0,18.5446,18.6273,18.5309,18.5791,276300.0
2006-10-18 13:30:00,26.98,27.12,26.96,27.12,603000.0,18.5791,18.6755,18.5653,18.6755,603000.0
2006-10-18 14:00:00,27.11,27.13,26.99,27.03,124500.0,18.6686,18.6824,18.5859,18.6135,124500.0
2006-10-18 14:30:00,27.03,27.09,26.97,27.01,140700.0,18.6135,18.6548,18.5722,18.5997,140700.0
2006-10-18 15:00:00,27.01,27.06,26.99,26.99,122700.0,18.5997,18.6341,18.5859,18.5859,122700.0
2006-10-18 15:30:00,26.99,27.06,26.95,27.02,198600.0,18.5859,18.6341,18.5584,18.6066,198600.0
2006-10-19 09:30:00,26.81,26.92,26.72,26.8,61650.0,18.462,18.5377,18.4,18.4551,61650.0
2006-10-19 10:00:00,26.8,26.92,26.77,26.86,95400.0,18.4551,18.5377,18.4344,18.4964,95400.0
2006-10-19 10:30:00,26.83,26.85,26.69,26.71,127200.0,18.4758,18.4895,18.3794,18.3931,127200.0
2006-10-19 11:00:00,26.69,26.7,26.62,26.68,58050.0,18.3794,18.3862,18.3312,18.3725,58050.0
2006-10-19 11:30:00,26.67,26.76,26.65,26.75,37050.0,18.3656,18.4276,18.3518,18.4207,37050.0
2006-10-19 12:00:00,26.75,26.79,26.66,26.7,103500.0,18.4207,18.4482,18.3587,18.3862,103500.0
2006-10-19 12:30:00,26.7,26.73,26.64,26.67,83700.0,18.3862,18.4069,18.3449,18.3656,83700.0
2006-10-19 13:00:00,26.67,26.69,26.63,26.69,56250.0,18.3656,18.3794,18.338,18.3794,56250.0
2006-10-19 13:30:00,26.69,26.7,26.66,26.67,48000.0,18.3794,18.3862,18.3587,18.3656,48000.0
2006-10-19 14:00:00,26.67,26.71,26.64,26.71,97500.0,18.3656,18.3931,18.3449,18.3931,97500.0
2006-10-19 14:30:00,26.72,26.72,26.63,26.71,78300.0,18.4,18.4,18.338,18.3931,78300.0
2006-10-19 15:00:00,26.71,26.75,26.66,26.75,81450.0,18.3931,18.4207,18.3587,18.4207,81450.0
2006-10-19 15:30:00,26.75,26.81,26.71,26.77,207000.0,18.4207,18.462,18.3931,18.4344,207000.0
2006-10-20 09:30:00,26.68,26.69,26.25,26.3,295800.0,18.3725,18.3794,18.0764,18.1108,295800.0
2006-10-20 10:00:00,26.31,26.35,26.11,26.16,234600.0,18.1177,18.1452,17.98,18.0144,234600.0
2006-10-20 10:30:00,26.15,26.24,26.11,26.17,302700.0,18.0075,18.0695,17.98,18.0213,302700.0
2006-10-20 11:00:00,26.16,26.38,26.16,26.38,109500.0,18.0144,18.1659,18.0144,18.1659,109500.0
2006-10-20 11:30:00,26.38,26.41,26.31,26.36,148950.0,18.1659,18.1865,18.1177,18.1521,148950.0
2006-10-20 12:00:00,26.36,26.4,26.3,26.39,79050.0,18.1521,18.1797,18.1108,18.1728,79050.0
2006-10-20 12:30:00,26.39,26.51,26.39,26.51,52800.0,18.1728,18.2554,18.1728,18.2554,52800.0
2006-10-20 13:00:00,26.5,26.53,26.41,26.43,79350.0,18.2485,18.2692,18.1865,18.2003,79350.0
2006-10-20 13:30:00,26.43,26.46,26.31,26.33,80850.0,18.2003,18.221,18.1177,18.1315,80850.0
2006-10-20 14:00:00,26.34,26.37,26.27,26.33,91950.0,18.1383,18.159,18.0901,18.1315,91950.0
2006-10-20 14:30:00,26.33,26.37,26.31,26.34,83100.0,18.1315,18.159,18.1177,18.1383,83100.0
2006-10-20 15:00:00,26.34,26.34,26.24,26.24,139800.0,18.1383,18.1383,18.0695,18.0695,139800.0
2006-10-20 15:30:00,26.25,26.31,26.17,26.27,381450.0,18.0764,18.1177,18.0213,18.0901,381450.0
2006-10-23 09:30:00,26.24,26.27,25.91,26.22,168600.0,18.0695,18.0901,17.8422,18.0557,168600.0
2006-10-23 10:00:00,26.22,26.35,26.11,26.22,179250.0,18.0557,18.1452,17.98,18.0557,179250.0
2006-10-23 10:30:00,26.22,26.25,26.11,26.23,262050.0,18.0557,18.0764,17.98,18.0626,262050.0
2006-10-23 11:00:00,26.24,26.3,26.16,26.17,125550.0,18.0695,18.1108,18.0144,18.0213,125550.0
2006-10-23 11:30:00,26.17,26.25,26.17,26.19,41700.0,18.0213,18.0764,18.0213,18.035,41700.0
2006-10-23 12:00:00,26.17,26.23,26.15,26.16,65700.0,18.0213,18.0626,18.0075,18.0144,65700.0
2006-10-23 12:30:00,26.16,26.17,26.09,26.11,60000.0,18.0144,18.0213,17.9662,17.98,60000.0
2006-10-23 13:00:00,26.11,26.17,26.07,26.16,69750.0,17.98,18.0213,17.9524,18.0144,69750.0
2006-10-23 13:30:00,26.16,26.19,26.07,26.09,100800.0,18.0144,18.035,17.9524,17.9662,100800.0
2006-10-23 14:00:00,26.09,26.2,26.07,26.2,119400.0,17.9662,18.0419,17.9524,18.0419,119400.0
2006-10-23 14:30:00,26.18,26.29,26.17,26.27,69300.0,18.0282,18.1039,18.0213,18.0901,69300.0
2006-10-23 15:00:00,26.25,26.35,26.23,26.33,114600.0,18.0764,18.1452,18.0626,18.1315,114600.0
2006-10-23 15:30:00,26.33,26.44,26.31,26.37,142200.0,18.1315,18.2072,18.1177,18.159,142200.0
2006-10-24 09:30:00,28.67,29.33,28.43,29.12,1356600.0,19.7428,20.1973,19.5776,20.0527,1356600.0
2006-10-24 10:00:00,29.12,29.67,29.03,29.66,925650.0,20.0527,20.4315,19.9907,20.4246,925650.0
2006-10-24 10:30:00,29.66,29.99,29.5,29.93,919200.0,20.4246,20.6518,20.3144,20.6105,919200.0
2006-10-24 11:00:00,29.92,30.29,29.83,30.21,1121850.0,20.6036,20.8584,20.5416,20.8033,1121850.0
2006-10-24 11:30:00,30.21,30.52,30.18,30.29,730950.0,20.8033,21.0168,20.7827,20.8584,730950.0
2006-10-24 12:00:00,30.29,30.43,30.15,30.15,408000.0,20.8584,20.9548,20.762,20.762,408000.0
2006-10-24 12:30:00,30.19,30.23,30.03,30.17,356400.0,20.7895,20.8171,20.6794,20.7758,356400.0
2006-10-24 13:00:00,30.17,30.33,30.07,30.23,298950.0,20.7758,20.8859,20.7069,20.8171,298950.0
2006-10-24 13:30:00,30.25,30.59,30.25,30.4,403050.0,20.8309,21.065,20.8309,20.9341,403050.0
2006-10-24 14:00:00,30.4,30.7,30.39,30.7,563400.0,20.9341,21.1407,20.9273,21.1407,563400.0
2006-10-24 14:30:00,30.7,31.03,30.6,30.85,837150.0,21.1407,21.368,21.0719,21.244,837150.0
2006-10-24 15:00:00,30.85,31.08,30.74,30.97,784500.0,21.244,21.4024,21.1683,21.3267,784500.0
2006-10-24 15:30:00,30.97,31.33,30.87,30.93,1474200.0,21.3267,21.5746,21.2578,21.2991,1474200.0
2006-10-25 09:30:00,30.99,31.29,30.86,30.95,637200.0,21.3404,21.547,21.2509,21.3129,637200.0
2006-10-25 10:00:00,30.95,30.99,30.83,30.87,403200.0,21.3129,21.3404,21.2303,21.2578,403200.0
2006-10-25 10:30:00,30.89,30.89,30.63,30.65,478950.0,21.2716,21.2716,21.0925,21.1063,478950.0
2006-10-25 11:00:00,30.65,30.67,30.57,30.57,294600.0,21.1063,21.1201,21.0512,21.0512,294600.0
2006-10-25 11:30:00,30.57,30.57,30.41,30.44,594300.0,21.0512,21.0512,20.941,20.9617,594300.0
2006-10-25 12:00:00,30.45,30.64,30.45,30.51,224100.0,20.9686,21.0994,20.9686,21.0099,224100.0
2006-10-25 12:30:00,30.51,30.55,30.43,30.54,304800.0,21.0099,21.0374,20.9548,21.0306,304800.0
2006-10-25 13:00:00,30.54,30.57,30.48,30.49,123750.0,21.0306,21.0512,20.9892,20.9961,123750.0
2006-10-25 13:30:00,30.5,30.5,30.36,30.39,415350.0,21.003,21.003,20.9066,20.9273,415350.0
2006-10-25 14:00:00,30.39,30.63,30.39,30.49,253800.0,20.9273,21.0925,20.9273,20.9961,253800.0
2006-10-25 14:30:00,30.47,30.59,30.45,30.59,239850.0,20.9824,21.065,20.9686,21.065,239850.0
2006-10-25 15:00:00,30.59,30.74,30.53,30.69,253350.0,21.065,21.1683,21.0237,21.1338,253350.0
2006-10-25 15:30:00,30.68,30.84,30.63,30.65,325200.0,21.127,21.2371,21.0925,21.1063,325200.0
2006-10-26 09:30:00,30.67,30.99,30.63,30.97,441150.0,21.1201,21.3404,21.0925,21.3267,441150.0
2006-10-26 10:00:00,30.98,31.43,30.95,31.23,505200.0,21.3336,21.6434,21.3129,21.5057,505200.0
2006-10-26 10:30:00,31.23,31.24,31.01,31.07,254700.0,21.5057,21.5126,21.3542,21.3955,254700.0
2006-10-26 11:00:00,31.07,31.08,30.97,31.07,282150.0,21.3955,21.4024,21.3267,21.3955,282150.0
2006-10-26 11:30:00,31.07,31.25,31.07,31.25,174000.0,21.3955,21.5195,21.3955,21.5195,174000.0
2006-10-26 12:00:00,31.25,31.54,31.23,31.37,330750.0,21.5195,21.7192,21.5057,21.6021,330750.0
2006-10-26 12:30:00,31.37,31.64,31.36,31.61,299250.0,21.6021,21.788,21.5952,21.7674,299250.0
2006-10-26 13:00:00,31.61,31.72,31.54,31.69,217200.0,21.7674,21.8431,21.7192,21.8225,217200.0
2006-10-26 13:30:00,31.68,31.91,31.64,31.86,291000.0,21.8156,21.974,21.788,21.9395,291000.0
2006-10-26 14:00:00,31.86,31.93,31.65,31.7,406200.0,21.9395,21.9877,21.7949,21.8294,406200.0
2006-10-26 14:30:00,31.7,31.88,31.66,31.88,263400.0,21.8294,21.9533,21.8018,21.9533,263400.0
2006-10-26 15:00:00,31.88,31.95,31.83,31.94,265350.0,21.9533,22.0015,21.9189,21.9946,265350.0
2006-10-26 15:30:00,31.93,32.02,31.84,32.01,454350.0,21.9877,22.0497,21.9258,22.0428,454350.0
2006-10-27 09:30:00,31.8,31.81,31.47,31.6,279450.0,21.8982,21.9051,21.671,21.7605,279450.0
2006-10-27 10:00:00,31.61,31.64,31.47,31.55,142800.0,21.7674,21.788,21.671,21.7261,142800.0
2006-10-27 10:30:00,31.56,31.63,31.49,31.63,106950.0,21.733,21.7812,21.6847,21.7812,106950.0
2006-10-27 11:00:00,31.6,31.63,31.49,31.57,79350.0,21.7605,21.7812,21.6847,21.7398,79350.0
2006-10-27 11:30:00,31.55,31.61,31.55,31.56,62250.0,21.7261,21.7674,21.7261,21.733,62250.0
2006-10-27 12:00:00,31.57,31.62,31.47,31.6,66150.0,21.7398,21.7743,21.671,21.7605,66150.0
2006-10-27 12:30:00,31.6,31.67,31.58,31.6,46500.0,21.7605,21.8087,21.7467,21.7605,46500.0
2006-10-27 13:00:00,31.6,31.63,31.49,31.53,76950.0,21.7605,21.7812,21.6847,21.7123,76950.0
2006-10-27 13:30:00,31.53,31.53,31.3,31.35,110550.0,21.7123,21.7123,21.5539,21.5883,110550.0
2006-10-27 14:00:00,31.34,31.35,31.17,31.25,76950.0,21.5815,21.5883,21.4644,21.5195,76950.0
2006-10-27 14:30:00,31.25,31.36,31.18,31.21,91950.0,21.5195,21.5952,21.4713,21.4919,91950.0
2006-10-27 15:00:00,31.19,31.24,31.07,31.18,120000.0,21.4782,21.5126,21.3955,21.4713,120000.0
2006-10-27 15:30:00,31.18,31.26,31.1,31.22,181650.0,21.4713,21.5264,21.4162,21.4988,181650.0
2006-10-30 09:30:00,31.07,31.15,30.86,30.89,124500.0,21.3955,21.4506,21.2509,21.2716,124500.0
2006-10-30 10:00:00,30.85,30.89,30.72,30.85,108900.0,21.244,21.2716,21.1545,21.244,108900.0
2006-10-30 10:30:00,30.87,31.13,30.85,31.09,60150.0,21.2578,21.4368,21.244,21.4093,60150.0
2006-10-30 11:00:00,31.07,31.4,31.06,31.32,86100.0,21.3955,21.6228,21.3886,21.5677,86100.0
2006-10-30 11:30:00,31.32,31.41,31.25,31.37,42000.0,21.5677,21.6297,21.5195,21.6021,42000.0
2006-10-30 12:00:00,31.37,31.37,31.04,31.09,58950.0,21.6021,21.6021,21.3749,21.4093,58950.0
2006-10-30 12:30:00,31.12,31.16,31.08,31.13,37050.0,21.43,21.4575,21.4024,21.4368,37050.0
2006-10-30 13:00:00,31.13,31.14,30.97,31.03,142650.0,21.4368,21.4437,21.3267,21.368,142650.0
2006-10-30 13:30:00,31.05,31.3,31.04,31.29,53400.0,21.3818,21.5539,21.3749,21.547,53400.0
2006-10-30 14:00:00,31.31,31.38,31.28,31.28,44700.0,21.5608,21.609,21.5401,21.5401,44700.0
2006-10-30 14:30:00,31.29,31.33,31.23,31.3,49350.0,21.547,21.5746,21.5057,21.5539,49350.0
2006-10-30 15:00:00,31.29,31.36,31.2,31.22,59550.0,21.547,21.5952,21.485,21.4988,59550.0
2006-10-30 15:30:00,31.23,31.29,31.2,31.23,83250.0,21.5057,21.547,21.485,21.5057,83250.0
2006-10-31 09:30:00,31.24,31.4,31.05,31.32,121950.0,21.5126,21.6228,21.3818,21.5677,121950.0
2006-10-31 10:00:00,31.31,31.31,31.01,31.15,81750.0,21.5608,21.5608,21.3542,21.4506,81750.0
2006-10-31 10:30:00,31.15,31.16,30.94,31.06,130350.0,21.4506,21.4575,21.306,21.3886,130350.0
2006-10-31 11:00:00,31.06,31.07,30.9,30.94,68400.0,21.3886,21.3955,21.2785,21.306,68400.0
2006-10-31 11:30:00,30.95,31.06,30.87,30.9,55950.0,21.3129,21.3886,21.2578,21.2785,55950.0
2006-10-31 12:00:00,30.9,31.03,30.89,30.93,45900.0,21.2785,21.368,21.2716,21.2991,45900.0
2006-10-31 12:30:00,30.94,30.96,30.81,30.81,92250.0,21.306,21.3198,21.2165,21.2165,92250.0
2006-10-31 13:00:00,30.81,30.89,30.77,30.79,45750.0,21.2165,21.2716,21.1889,21.2027,45750.0
2006-10-31 13:30:00,30.79,30.87,30.74,30.8,72150.0,21.2027,21.2578,21.1683,21.2096,72150.0
2006-10-31 14:00:00,30.79,30.8,30.71,30.71,97200.0,21.2027,21.2096,21.1476,21.1476,97200.0
2006-10-31 14:30:00,30.72,30.81,30.68,30.7,103500.0,21.1545,21.2165,21.127,21.1407,103500.0
2006-10-31 15:00:00,30.69,30.91,30.68,30.91,108000.0,21.1338,21.2853,21.127,21.2853,108000.0
2006-10-31 15:30:00,30.91,31.02,30.85,30.93,194250.0,21.2853,21.3611,21.244,21.2991,194250.0
2006-11-01 09:30:00,31.12,31.41,31.05,31.32,102150.0,21.43,21.6297,21.3818,21.5677,102150.0
2006-11-01 10:00:00,31.33,31.38,31.15,31.27,108000.0,21.5746,21.609,21.4506,21.5333,108000.0
2006-11-01 10:30:00,31.27,31.34,31.21,31.23,76200.0,21.5333,21.5815,21.4919,21.5057,76200.0
2006-11-01 11:00:00,31.24,31.27,31.21,31.26,79650.0,21.5126,21.5333,21.4919,21.5264,79650.0
2006-11-01 11:30:00,31.25,31.27,31.23,31.25,46500.0,21.5195,21.5333,21.5057,21.5195,46500.0
2006-11-01 12:00:00,31.25,31.27,31.16,31.17,59550.0,21.5195,21.5333,21.4575,21.4644,59550.0
2006-11-01 12:30:00,31.16,31.19,31.11,31.18,68700.0,21.4575,21.4782,21.4231,21.4713,68700.0
2006-11-01 13:00:00,31.18,31.32,31.17,31.32,86550.0,21.4713,21.5677,21.4644,21.5677,86550.0
2006-11-01 13:30:00,31.33,31.41,31.29,31.37,64500.0,21.5746,21.6297,21.547,21.6021,64500.0
2006-11-01 14:00:00,31.39,31.39,31.18,31.28,92250.0,21.6159,21.6159,21.4713,21.5401,92250.0
2006-11-01 14:30:00,31.29,31.31,31.19,31.24,100650.0,21.547,21.5608,21.4782,21.5126,100650.0
2006-11-01 15:00:00,31.23,31.27,31.05,31.16,151800.0,21.5057,21.5333,21.3818,21.4575,151800.0
2006-11-01 15:30:00,31.16,31.19,31.1,31.14,145050.0,21.4575,21.4782,21.4162,21.4437,145050.0
2006-11-02 09:30:00,31.01,31.02,30.7,30.75,175500.0,21.3542,21.3611,21.1407,21.1752,175500.0
2006-11-02 10:00:00,30.75,30.87,30.73,30.83,109800.0,21.1752,21.2578,21.1614,21.2303,109800.0
2006-11-02 10:30:00,30.84,30.87,30.76,30.78,165600.0,21.2371,21.2578,21.1821,21.1958,165600.0
2006-11-02 11:00:00,30.79,30.99,30.79,30.87,285450.0,21.2027,21.3404,21.2027,21.2578,285450.0
2006-11-02 11:30:00,30.88,30.88,30.63,30.65,121950.0,21.2647,21.2647,21.0925,21.1063,121950.0
2006-11-02 12:00:00,30.66,30.87,30.66,30.78,57600.0,21.1132,21.2578,21.1132,21.1958,57600.0
2006-11-02 12:30:00,30.78,30.87,30.77,30.8,129300.0,21.1958,21.2578,21.1889,21.2096,129300.0
2006-11-02 13:00:00,30.8,30.82,30.73,30.73,64650.0,21.2096,21.2234,21.1614,21.1614,64650.0
2006-11-02 13:30:00,30.73,30.81,30.69,30.7,77250.0,21.1614,21.2165,21.1338,21.1407,77250.0
2006-11-02 14:00:00,30.7,30.71,30.57,30.57,78600.0,21.1407,21.1476,21.0512,21.0512,78600.0
2006-11-02 14:30:00,30.57,30.6,30.5,30.51,82500.0,21.0512,21.0719,21.003,21.0099,82500.0
2006-11-02 15:00:00,30.51,30.57,30.49,30.53,113100.0,21.0099,21.0512,20.9961,21.0237,113100.0
2006-11-02 15:30:00,30.53,30.6,30.45,30.49,265650.0,21.0237,21.0719,20.9686,20.9961,265650.0
2006-11-03 09:30:00,30.55,30.57,30.04,30.05,329250.0,21.0374,21.0512,20.6862,20.6931,329250.0
2006-11-03 10:00:00,30.05,30.13,30.01,30.03,197550.0,20.6931,20.7482,20.6656,20.6794,197550.0
2006-11-03 10:30:00,30.04,30.07,29.93,30.05,121800.0,20.6862,20.7069,20.6105,20.6931,121800.0
2006-11-03 11:00:00,30.05,30.05,29.91,29.98,146100.0,20.6931,20.6931,20.5967,20.6449,146100.0
2006-11-03 11:30:00,29.97,29.97,29.77,29.83,143550.0,20.638,20.638,20.5003,20.5416,143550.0
2006-11-03 12:00:00,29.83,29.97,29.82,29.89,127350.0,20.5416,20.638,20.5347,20.583,127350.0
2006-11-03 12:30:00,29.9,29.97,29.89,29.94,47850.0,20.5898,20.638,20.583,20.6174,47850.0
2006-11-03 13:00:00,29.93,30.15,29.86,30.1,108600.0,20.6105,20.762,20.5623,20.7276,108600.0
2006-11-03 13:30:00,30.1,30.19,30.03,30.04,215550.0,20.7276,20.7895,20.6794,20.6862,215550.0
2006-11-03 14:00:00,30.04,30.05,29.91,29.91,151350.0,20.6862,20.6931,20.5967,20.5967,151350.0
2006-11-03 14:30:00,29.92,29.99,29.89,29.89,117300.0,20.6036,20.6518,20.583,20.583,117300.0
2006-11-03 15:00:00,29.89,29.99,29.8,29.8,166200.0,20.583,20.6518,20.521,20.521,166200.0
2006-11-03 15:30:00,29.8,29.85,29.78,29.83,268350.0,20.521,20.5554,20.5072,20.5416,268350.0
2006-11-06 09:30:00,30.1,31.76,30.1,31.73,992850.0,20.7276,21.8707,20.7276,21.85,992850.0
2006-11-06 10:00:00,31.76,31.8,31.43,31.62,620400.0,21.8707,21.8982,21.6434,21.7743,620400.0
2006-11-06 10:30:00,31.62,31.73,31.51,31.69,310500.0,21.7743,21.85,21.6985,21.8225,310500.0
2006-11-06 11:00:00,31.69,31.83,31.69,31.81,296250.0,21.8225,21.9189,21.8225,21.9051,296250.0
2006-11-06 11:30:00,31.83,31.87,31.75,31.8,190350.0,21.9189,21.9464,21.8638,21.8982,190350.0
2006-11-06 12:00:00,31.81,31.86,31.68,31.68,280800.0,21.9051,21.9395,21.8156,21.8156,280800.0
2006-11-06 12:30:00,31.69,31.84,31.65,31.83,148350.0,21.8225,21.9258,21.7949,21.9189,148350.0
2006-11-06 13:00:00,31.82,31.92,31.82,31.83,104100.0,21.912,21.9809,21.912,21.9189,104100.0
2006-11-06 13:30:00,31.83,31.88,31.83,31.83,87450.0,21.9189,21.9533,21.9189,21.9189,87450.0
2006-11-06 14:00:00,31.83,31.84,31.6,31.63,177900.0,21.9189,21.9258,21.7605,21.7812,177900.0
2006-11-06 14:30:00,31.65,31.71,31.55,31.63,136800.0,21.7949,21.8362,21.7261,21.7812,136800.0
2006-11-06 15:00:00,31.63,31.81,31.59,31.67,135300.0,21.7812,21.9051,21.7536,21.8087,135300.0
2006-11-06 15:30:00,31.67,31.75,31.6,31.67,301950.0,21.8087,21.8638,21.7605,21.8087,301950.0
2006-11-07 09:30:00,31.47,31.63,31.31,31.59,298800.0,21.671,21.7812,21.5608,21.7536,298800.0
2006-11-07 10:00:00,31.59,31.77,31.55,31.66,174300.0,21.7536,21.8776,21.7261,21.8018,174300.0
2006-11-07 10:30:00,31.65,31.71,31.55,31.57,158250.0,21.7949,21.8362,21.7261,21.7398,158250.0
2006-11-07 11:00:00,31.57,31.58,31.49,31.49,140100.0,21.7398,21.7467,21.6847,21.6847,140100.0
2006-11-07 11:30:00,31.5,31.5,31.25,31.25,211650.0,21.6916,21.6916,21.5195,21.5195,211650.0
2006-11-07 12:00:00,31.25,31.33,31.17,31.17,81000.0,21.5195,21.5746,21.4644,21.4644,81000.0
2006-11-07 12:30:00,31.18,31.36,31.17,31.36,77850.0,21.4713,21.5952,21.4644,21.5952,77850.0
2006-11-07 13:00:00,31.36,31.42,31.31,31.31,104850.0,21.5952,21.6365,21.5608,21.5608,104850.0
2006-11-07 13:30:00,31.31,31.37,31.26,31.29,107850.0,21.5608,21.6021,21.5264,21.547,107850.0
2006-11-07 14:00:00,31.3,31.32,31.1,31.1,94500.0,21.5539,21.5677,21.4162,21.4162,94500.0
2006-11-07 14:30:00,31.09,31.15,31.07,31.09,164700.0,21.4093,21.4506,21.3955,21.4093,164700.0
2006-11-07 15:00:00,31.09,31.11,30.95,30.99,195750.0,21.4093,21.4231,21.3129,21.3404,195750.0
2006-11-07 15:30:00,30.98,31.05,30.91,31.05,253200.0,21.3336,21.3818,21.2853,21.3818,253200.0
2006-11-08 09:30:00,30.94,30.94,30.37,30.81,168450.0,21.306,21.306,20.9135,21.2165,168450.0
2006-11-08 10:00:00,30.81,31.0,30.79,30.92,148200.0,21.2165,21.3473,21.2027,21.2922,148200.0
2006-11-08 10:30:00,30.93,31.07,30.85,30.88,192450.0,21.2991,21.3955,21.244,21.2647,192450.0
2006-11-08 11:00:00,30.88,31.07,30.84,31.07,157350.0,21.2647,21.3955,21.2371,21.3955,157350.0
2006-11-08 11:30:00,31.07,31.25,31.06,31.25,99900.0,21.3955,21.5195,21.3886,21.5195,99900.0
2006-11-08 12:00:00,31.32,31.44,31.25,31.28,134550.0,21.5677,21.6503,21.5195,21.5401,134550.0
2006-11-08 12:30:00,31.27,31.45,31.22,31.41,72150.0,21.5333,21.6572,21.4988,21.6297,72150.0
2006-11-08 13:00:00,31.39,31.43,31.33,31.39,64650.0,21.6159,21.6434,21.5746,21.6159,64650.0
2006-11-08 13:30:00,31.39,31.5,31.39,31.48,64050.0,21.6159,21.6916,21.6159,21.6779,64050.0
2006-11-08 14:00:00,31.48,31.53,31.4,31.49,108000.0,21.6779,21.7123,21.6228,21.6847,108000.0
2006-11-08 14:30:00,31.47,31.51,31.4,31.48,103050.0,21.671,21.6985,21.6228,21.6779,103050.0
2006-11-08 15:00:00,31.49,31.65,31.39,31.57,158850.0,21.6847,21.7949,21.6159,21.7398,158850.0
2006-11-08 15:30:00,31.57,31.59,31.47,31.49,279450.0,21.7398,21.7536,21.671,21.6847,279450.0
2006-11-09 09:30:00,31.0,31.01,30.49,30.73,569550.0,21.3473,21.3542,20.9961,21.1614,569550.0
2006-11-09 10:00:00,30.73,30.77,30.56,30.63,223500.0,21.1614,21.1889,21.0443,21.0925,223500.0
2006-11-09 10:30:00,30.63,30.73,30.55,30.61,185400.0,21.0925,21.1614,21.0374,21.0788,185400.0
2006-11-09 11:00:00,30.59,30.6,30.47,30.54,136200.0,21.065,21.0719,20.9824,21.0306,136200.0
2006-11-09 11:30:00,30.53,30.59,30.53,30.55,255750.0,21.0237,21.065,21.0237,21.0374,255750.0
2006-11-09 12:00:00,30.56,30.64,30.53,30.57,151500.0,21.0443,21.0994,21.0237,21.0512,151500.0
2006-11-09 12:30:00,30.57,30.62,30.53,30.56,98700.0,21.0512,21.0856,21.0237,21.0443,98700.0
2006-11-09 13:00:00,30.57,30.7,30.47,30.56,209250.0,21.0512,21.1407,20.9824,21.0443,209250.0
2006-11-09 13:30:00,30.56,30.61,30.54,30.55,71550.0,21.0443,21.0788,21.0306,21.0374,71550.0
2006-11-09 14:00:00,30.56,30.58,30.51,30.55,168300.0,21.0443,21.0581,21.0099,21.0374,168300.0
2006-11-09 14:30:00,30.55,30.6,30.5,30.53,134850.0,21.0374,21.0719,21.003,21.0237,134850.0
2006-11-09 15:00:00,30.53,30.53,30.47,30.49,305850.0,21.0237,21.0237,20.9824,20.9961,305850.0
2006-11-09 15:30:00,30.5,30.51,30.36,30.37,381450.0,21.003,21.0099,20.9066,20.9135,381450.0
2006-11-10 09:30:00,30.47,30.8,30.41,30.7,92700.0,21.023,21.2506,20.9816,21.1816,92700.0
2006-11-10 10:00:00,30.69,30.81,30.63,30.67,90750.0,21.1747,21.2575,21.1333,21.1609,90750.0
2006-11-10 10:30:00,30.66,30.8,30.59,30.74,66300.0,21.154,21.2506,21.1057,21.2092,66300.0
2006-11-10 11:00:00,30.73,30.75,30.59,30.67,68850.0,21.2023,21.2161,21.1057,21.1609,68850.0
2006-11-10 11:30:00,30.68,30.75,30.63,30.71,99750.0,21.1678,21.2161,21.1333,21.1885,99750.0
2006-11-10 12:00:00,30.71,30.85,30.71,30.81,81000.0,21.1885,21.2851,21.1885,21.2575,81000.0
2006-11-10 12:30:00,30.81,30.84,30.78,30.84,61200.0,21.2575,21.2782,21.2368,21.2782,61200.0
2006-11-10 13:00:00,30.84,30.87,30.79,30.81,66300.0,21.2782,21.2989,21.2437,21.2575,66300.0
2006-11-10 13:30:00,30.8,30.85,30.72,30.75,117150.0,21.2506,21.2851,21.1954,21.2161,117150.0
2006-11-10 14:00:00,30.75,30.84,30.74,30.77,123150.0,21.2161,21.2782,21.2092,21.2299,123150.0
2006-11-10 14:30:00,30.77,30.93,30.75,30.91,88650.0,21.2299,21.3403,21.2161,21.3265,88650.0
2006-11-10 15:00:00,30.9,31.01,30.88,31.01,164850.0,21.3196,21.3955,21.3058,21.3955,164850.0
2006-11-10 15:30:00,31.02,31.03,30.95,31.01,185850.0,21.4024,21.4093,21.3541,21.3955,185850.0
2006-11-13 09:30:00,30.81,31.01,30.69,31.0,162900.0,21.2575,21.3955,21.1747,21.3886,162900.0
2006-11-13 10:00:00,30.97,31.17,30.93,31.08,134250.0,21.3679,21.5059,21.3403,21.4438,134250.0
2006-11-13 10:30:00,31.08,31.24,31.03,31.07,129150.0,21.4438,21.5542,21.4093,21.4369,129150.0
2006-11-13 11:00:00,31.07,31.07,31.0,31.01,75450.0,21.4369,21.4369,21.3886,21.3955,75450.0
2006-11-13 11:30:00,31.0,31.0,30.83,30.84,59700.0,21.3886,21.3886,21.2713,21.2782,59700.0
2006-11-13 12:00:00,30.84,30.89,30.78,30.85,149400.0,21.2782,21.3127,21.2368,21.2851,149400.0
2006-11-13 12:30:00,30.86,30.99,30.84,30.85,175500.0,21.292,21.3817,21.2782,21.2851,175500.0
2006-11-13 13:00:00,30.84,30.94,30.83,30.92,116250.0,21.2782,21.3472,21.2713,21.3334,116250.0
2006-11-13 13:30:00,30.91,31.11,30.89,31.06,150150.0,21.3265,21.4645,21.3127,21.43,150150.0
2006-11-13 14:00:00,31.05,31.07,30.97,31.01,94350.0,21.4231,21.4369,21.3679,21.3955,94350.0
2006-11-13 14:30:00,31.04,31.16,31.01,31.1,319950.0,21.4162,21.499,21.3955,21.4576,319950.0
2006-11-13 15:00:00,31.1,31.16,31.03,31.15,102600.0,21.4576,21.499,21.4093,21.4921,102600.0
2006-11-13 15:30:00,31.15,31.21,31.09,31.21,122850.0,21.4921,21.5335,21.4507,21.5335,122850.0
2006-11-14 09:30:00,30.76,31.02,30.59,30.72,192450.0,21.223,21.4024,21.1057,21.1954,192450.0
2006-11-14 10:00:00,30.76,30.93,30.76,30.77,130350.0,21.223,21.3403,21.223,21.2299,130350.0
2006-11-14 10:30:00,30.77,30.85,30.71,30.75,74700.0,21.2299,21.2851,21.1885,21.2161,74700.0
2006-11-14 11:00:00,30.75,30.79,30.71,30.75,57150.0,21.2161,21.2437,21.1885,21.2161,57150.0
2006-11-14 11:30:00,30.75,30.77,30.71,30.75,36600.0,21.2161,21.2299,21.1885,21.2161,36600.0
2006-11-14 12:00:00,30.75,30.75,30.62,30.69,84000.0,21.2161,21.2161,21.1264,21.1747,84000.0
2006-11-14 12:30:00,30.7,30.77,30.65,30.75,44550.0,21.1816,21.2299,21.1471,21.2161,44550.0
2006-11-14 13:00:00,30.77,30.92,30.76,30.89,60900.0,21.2299,21.3334,21.223,21.3127,60900.0
2006-11-14 13:30:00,30.89,30.93,30.83,30.83,31050.0,21.3127,21.3403,21.2713,21.2713,31050.0
2006-11-14 14:00:00,30.82,30.95,30.79,30.93,35100.0,21.2644,21.3541,21.2437,21.3403,35100.0
2006-11-14 14:30:00,30.92,31.07,30.91,31.02,67800.0,21.3334,21.4369,21.3265,21.4024,67800.0
2006-11-14 15:00:00,31.01,31.11,31.0,31.03,57900.0,21.3955,21.4645,21.3886,21.4093,57900.0
2006-11-14 15:30:00,31.03,31.16,31.03,31.13,79350.0,21.4093,21.499,21.4093,21.4783,79350.0
2006-11-15 09:30:00,31.07,31.39,31.07,31.33,125400.0,21.4369,21.6577,21.4369,21.6163,125400.0
2006-11-15 10:00:00,31.33,31.49,31.33,31.37,92100.0,21.6163,21.7267,21.6163,21.6439,92100.0
2006-11-15 10:30:00,31.37,31.37,31.25,31.31,111900.0,21.6439,21.6439,21.5611,21.6025,111900.0
2006-11-15 11:00:00,31.31,31.31,31.21,31.25,42450.0,21.6025,21.6025,21.5335,21.5611,42450.0
2006-11-15 11:30:00,31.25,31.25,31.08,31.08,45150.0,21.5611,21.5611,21.4438,21.4438,45150.0
2006-11-15 12:00:00,31.07,31.13,30.98,31.02,64500.0,21.4369,21.4783,21.3748,21.4024,64500.0
2006-11-15 12:30:00,31.01,31.04,30.96,31.02,46500.0,21.3955,21.4162,21.361,21.4024,46500.0
2006-11-15 13:00:00,31.04,31.12,30.99,31.12,42300.0,21.4162,21.4714,21.3817,21.4714,42300.0
2006-11-15 13:30:00,31.11,31.11,31.02,31.03,35850.0,21.4645,21.4645,21.4024,21.4093,35850.0
2006-11-15 14:00:00,31.03,31.09,30.98,31.03,52800.0,21.4093,21.4507,21.3748,21.4093,52800.0
2006-11-15 14:30:00,31.01,31.01,30.91,30.94,40650.0,21.3955,21.3955,21.3265,21.3472,40650.0
2006-11-15 15:00:00,30.93,30.98,30.9,30.95,69750.0,21.3403,21.3748,21.3196,21.3541,69750.0
2006-11-15 15:30:00,30.97,30.98,30.89,30.98,135900.0,21.3679,21.3748,21.3127,21.3748,135900.0
2006-11-16 09:30:00,31.19,31.2,30.91,31.07,74250.0,21.5197,21.5266,21.3265,21.4369,74250.0
2006-11-16 10:00:00,31.07,31.07,30.99,31.06,18600.0,21.4369,21.4369,21.3817,21.43,18600.0
2006-11-16 10:30:00,31.06,31.1,30.99,31.02,27450.0,21.43,21.4576,21.3817,21.4024,27450.0
2006-11-16 11:00:00,31.0,31.05,30.99,31.03,24150.0,21.3886,21.4231,21.3817,21.4093,24150.0
2006-11-16 11:30:00,31.03,31.11,31.0,31.0,63900.0,21.4093,21.4645,21.3886,21.3886,63900.0
2006-11-16 12:00:00,31.01,31.12,31.01,31.11,42300.0,21.3955,21.4714,21.3955,21.4645,42300.0
2006-11-16 12:30:00,31.11,31.12,31.07,31.07,17400.0,21.4645,21.4714,21.4369,21.4369,17400.0
2006-11-16 13:00:00,31.07,31.09,31.04,31.06,19200.0,21.4369,21.4507,21.4162,21.43,19200.0
2006-11-16 13:30:00,31.05,31.32,31.05,31.25,106350.0,21.4231,21.6094,21.4231,21.5611,106350.0
2006-11-16 14:00:00,31.25,31.26,31.15,31.19,27450.0,21.5611,21.568,21.4921,21.5197,27450.0
2006-11-16 14:30:00,31.19,31.23,31.16,31.17,23250.0,21.5197,21.5473,21.499,21.5059,23250.0
2006-11-16 15:00:00,31.17,31.27,31.15,31.2,42750.0,21.5059,21.5749,21.4921,21.5266,42750.0
2006-11-16 15:30:00,31.21,31.26,31.16,31.22,57750.0,21.5335,21.568,21.499,21.5404,57750.0
2006-11-17 09:30:00,31.22,31.22,30.88,30.97,74550.0,21.5404,21.5404,21.3058,21.3679,74550.0
2006-11-17 10:00:00,30.94,30.95,30.73,30.79,54150.0,21.3472,21.3541,21.2023,21.2437,54150.0
2006-11-17 10:30:00,30.76,30.86,30.57,30.77,92700.0,21.223,21.292,21.092,21.2299,92700.0
2006-11-17 11:00:00,30.78,30.91,30.67,30.89,59250.0,21.2368,21.3265,21.1609,21.3127,59250.0
2006-11-17 11:30:00,30.89,30.89,30.77,30.83,21150.0,21.3127,21.3127,21.2299,21.2713,21150.0
2006-11-17 12:00:00,30.84,30.9,30.83,30.85,29850.0,21.2782,21.3196,21.2713,21.2851,29850.0
2006-11-17 12:30:00,30.85,30.97,30.84,30.93,32100.0,21.2851,21.3679,21.2782,21.3403,32100.0
2006-11-17 13:00:00,30.93,30.97,30.87,30.87,30750.0,21.3403,21.3679,21.2989,21.2989,30750.0
2006-11-17 13:30:00,30.87,30.89,30.8,30.84,35550.0,21.2989,21.3127,21.2506,21.2782,35550.0
2006-11-17 14:00:00,30.83,30.91,30.82,30.85,36150.0,21.2713,21.3265,21.2644,21.2851,36150.0
2006-11-17 14:30:00,30.85,30.89,30.84,30.87,22500.0,21.2851,21.3127,21.2782,21.2989,22500.0
2006-11-17 15:00:00,30.87,30.93,30.85,30.89,31350.0,21.2989,21.3403,21.2851,21.3127,31350.0
2006-11-17 15:30:00,30.9,30.93,30.85,30.93,48750.0,21.3196,21.3403,21.2851,21.3403,48750.0
2006-11-20 09:30:00,30.87,31.15,30.7,30.9,56250.0,21.2989,21.4921,21.1816,21.3196,56250.0
2006-11-20 10:00:00,30.89,31.01,30.79,30.97,55500.0,21.3127,21.3955,21.2437,21.3679,55500.0
2006-11-20 10:30:00,30.97,31.09,30.97,31.03,42600.0,21.3679,21.4507,21.3679,21.4093,42600.0
2006-11-20 11:00:00,31.02,31.02,30.87,30.89,65850.0,21.4024,21.4024,21.2989,21.3127,65850.0
2006-11-20 11:30:00,30.87,30.93,30.83,30.91,32400.0,21.2989,21.3403,21.2713,21.3265,32400.0
2006-11-20 12:00:00,30.92,31.03,30.92,30.94,27300.0,21.3334,21.4093,21.3334,21.3472,27300.0
2006-11-20 12:30:00,30.94,30.95,30.82,30.87,29250.0,21.3472,21.3541,21.2644,21.2989,29250.0
2006-11-20 13:00:00,30.87,30.87,30.81,30.85,25050.0,21.2989,21.2989,21.2575,21.2851,25050.0
2006-11-20 13:30:00,30.84,30.98,30.83,30.93,34200.0,21.2782,21.3748,21.2713,21.3403,34200.0
2006-11-20 14:00:00,30.93,31.01,30.86,30.87,43050.0,21.3403,21.3955,21.292,21.2989,43050.0
2006-11-20 14:30:00,30.87,30.9,30.77,30.83,39150.0,21.2989,21.3196,21.2299,21.2713,39150.0
2006-11-20 15:00:00,30.84,30.89,30.78,30.89,43050.0,21.2782,21.3127,21.2368,21.3127,43050.0
2006-11-20 15:30:00,30.89,30.97,30.89,30.92,69750.0,21.3127,21.3679,21.3127,21.3334,69750.0
2006-11-21 09:30:00,30.97,31.02,30.76,30.82,54150.0,21.3679,21.4024,21.223,21.2644,54150.0
2006-11-21 10:00:00,30.84,30.84,30.7,30.75,52800.0,21.2782,21.2782,21.1816,21.2161,52800.0
2006-11-21 10:30:00,30.77,30.78,30.67,30.73,53700.0,21.2299,21.2368,21.1609,21.2023,53700.0
2006-11-21 11:00:00,30.73,30.74,30.62,30.67,32700.0,21.2023,21.2092,21.1264,21.1609,32700.0
2006-11-21 11:30:00,30.67,30.67,30.48,30.49,50850.0,21.1609,21.1609,21.0299,21.0368,50850.0
2006-11-21 12:00:00,30.49,30.57,30.46,30.53,51600.0,21.0368,21.092,21.0161,21.0644,51600.0
2006-11-21 12:30:00,30.53,30.7,30.5,30.67,38100.0,21.0644,21.1816,21.0437,21.1609,38100.0
2006-11-21 13:00:00,30.68,30.7,30.6,30.6,39600.0,21.1678,21.1816,21.1126,21.1126,39600.0
2006-11-21 13:30:00,30.58,30.59,30.53,30.55,31950.0,21.0988,21.1057,21.0644,21.0782,31950.0
2006-11-21 14:00:00,30.55,30.75,30.55,30.72,102000.0,21.0782,21.2161,21.0782,21.1954,102000.0
2006-11-21 14:30:00,30.73,30.85,30.72,30.82,144900.0,21.2023,21.2851,21.1954,21.2644,144900.0
2006-11-21 15:00:00,30.81,30.81,30.71,30.73,173700.0,21.2575,21.2575,21.1885,21.2023,173700.0
2006-11-21 15:30:00,30.72,30.73,30.67,30.72,113400.0,21.1954,21.2023,21.1609,21.1954,113400.0
2006-11-22 09:30:00,30.72,30.83,30.49,30.51,54150.0,21.1954,21.2713,21.0368,21.0506,54150.0
2006-11-22 10:00:00,30.51,30.53,30.41,30.45,66150.0,21.0506,21.0644,20.9816,21.0092,66150.0
2006-11-22 10:30:00,30.45,30.59,30.43,30.51,68400.0,21.0092,21.1057,20.9954,21.0506,68400.0
2006-11-22 11:00:00,30.52,30.61,30.51,30.55,41850.0,21.0575,21.1195,21.0506,21.0782,41850.0
2006-11-22 11:30:00,30.55,30.58,30.5,30.51,47250.0,21.0782,21.0988,21.0437,21.0506,47250.0
2006-11-22 12:00:00,30.52,30.53,30.4,30.41,53550.0,21.0575,21.0644,20.9747,20.9816,53550.0
2006-11-22 12:30:00,30.41,30.49,30.39,30.48,19950.0,20.9816,21.0368,20.9678,21.0299,19950.0
2006-11-22 13:00:00,30.49,30.49,30.42,30.44,29100.0,21.0368,21.0368,20.9885,21.0023,29100.0
2006-11-22 13:30:00,30.45,30.53,30.43,30.53,33000.0,21.0092,21.0644,20.9954,21.0644,33000.0
2006-11-22 14:00:00,30.53,30.7,30.53,30.7,45900.0,21.0644,21.1816,21.0644,21.1816,45900.0
2006-11-22 14:30:00,30.7,30.83,30.7,30.81,89700.0,21.1816,21.2713,21.1816,21.2575,89700.0
2006-11-22 15:00:00,30.8,30.83,30.74,30.74,62850.0,21.2506,21.2713,21.2092,21.2092,62850.0
2006-11-22 15:30:00,30.76,30.77,30.67,30.76,70500.0,21.223,21.2299,21.1609,21.223,70500.0
2006-11-24 09:30:00,30.67,30.69,30.29,30.3,104250.0,21.1609,21.1747,20.8988,20.9057,104250.0
2006-11-24 10:00:00,30.3,30.69,30.29,30.69,66300.0,20.9057,21.1747,20.8988,21.1747,66300.0
2006-11-24 10:30:00,30.73,30.83,30.7,30.72,44850.0,21.2023,21.2713,21.1816,21.1954,44850.0
2006-11-24 11:00:00,30.69,30.69,30.59,30.61,23400.0,21.1747,21.1747,21.1057,21.1195,23400.0
2006-11-24 11:30:00,30.61,30.65,30.47,30.49,34350.0,21.1195,21.1471,21.023,21.0368,34350.0
2006-11-24 12:00:00,30.5,30.53,30.43,30.44,70650.0,21.0437,21.0644,20.9954,21.0023,70650.0
2006-11-24 12:30:00,30.44,30.44,30.31,30.34,88350.0,21.0023,21.0023,20.9126,20.9333,88350.0
2006-11-24 13:00:00,30.39,30.39,30.39,30.39,33150.0,20.9678,20.9678,20.9678,20.9678,33150.0
2006-11-24 13:30:00,30.25,30.94,30.25,30.94,750.0,20.8712,21.3472,20.8712,21.3472,750.0
2006-11-24 14:00:00,30.94,30.94,30.94,30.94,0.0,21.3472,21.3472,21.3472,21.3472,0.0
2006-11-24 14:30:00,30.94,30.94,30.94,30.94,0.0,21.3472,21.3472,21.3472,21.3472,0.0
2006-11-24 15:00:00,30.94,30.94,30.94,30.94,0.0,21.3472,21.3472,21.3472,21.3472,0.0
2006-11-24 15:30:00,30.94,30.94,30.94,30.94,0.0,21.3472,21.3472,21.3472,21.3472,0.0
2006-11-27 09:30:00,30.27,30.33,30.05,30.05,111600.0,20.885,20.9264,20.7332,20.7332,111600.0
2006-11-27 10:00:00,30.05,30.15,29.96,30.09,138000.0,20.7332,20.8022,20.6711,20.7608,138000.0
2006-11-27 10:30:00,30.09,30.11,29.93,30.03,105150.0,20.7608,20.7746,20.6504,20.7194,105150.0
2006-11-27 11:00:00,30.03,30.03,29.77,29.8,107700.0,20.7194,20.7194,20.54,20.5607,107700.0
2006-11-27 11:30:00,29.8,29.9,29.71,29.73,93300.0,20.5607,20.6297,20.4986,20.5124,93300.0
2006-11-27 12:00:00,29.73,29.94,29.73,29.78,63300.0,20.5124,20.6573,20.5124,20.5469,63300.0
2006-11-27 12:30:00,29.78,29.78,29.62,29.63,87300.0,20.5469,20.5469,20.4365,20.4434,87300.0
2006-11-27 13:00:00,29.63,29.67,29.6,29.67,79800.0,20.4434,20.471,20.4227,20.471,79800.0
2006-11-27 13:30:00,29.66,29.67,29.6,29.62,74250.0,20.4641,20.471,20.4227,20.4365,74250.0
2006-11-27 14:00:00,29.62,29.63,29.54,29.61,105150.0,20.4365,20.4434,20.3813,20.4296,105150.0
2006-11-27 14:30:00,29.62,29.67,29.53,29.54,109350.0,20.4365,20.471,20.3744,20.3813,109350.0
2006-11-27 15:00:00,29.54,29.55,29.41,29.41,141900.0,20.3813,20.3882,20.2916,20.2916,141900.0
2006-11-27 15:30:00,29.41,29.67,29.41,29.55,147300.0,20.2916,20.471,20.2916,20.3882,147300.0
2006-11-28 09:30:00,29.51,29.53,29.26,29.41,303000.0,20.3606,20.3744,20.1881,20.2916,303000.0
2006-11-28 10:00:00,29.43,29.73,29.34,29.67,223800.0,20.3054,20.5124,20.2433,20.471,223800.0
2006-11-28 10:30:00,29.69,29.97,29.65,29.86,233100.0,20.4848,20.678,20.4572,20.6021,233100.0
2006-11-28 11:00:00,29.87,30.01,29.87,29.95,131700.0,20.609,20.7056,20.609,20.6642,131700.0
2006-11-28 11:30:00,29.94,30.21,29.94,30.17,172350.0,20.6573,20.8436,20.6573,20.816,172350.0
2006-11-28 12:00:00,30.17,30.27,30.17,30.19,86100.0,20.816,20.885,20.816,20.8298,86100.0
2006-11-28 12:30:00,30.19,30.19,30.01,30.11,79650.0,20.8298,20.8298,20.7056,20.7746,79650.0
2006-11-28 13:00:00,30.11,30.25,30.09,30.15,55050.0,20.7746,20.8712,20.7608,20.8022,55050.0
2006-11-28 13:30:00,30.15,30.26,30.15,30.25,88350.0,20.8022,20.8781,20.8022,20.8712,88350.0
2006-11-28 14:00:00,30.24,30.32,30.2,30.23,100800.0,20.8643,20.9195,20.8367,20.8574,100800.0
2006-11-28 14:30:00,30.23,30.26,30.1,30.13,147000.0,20.8574,20.8781,20.7677,20.7884,147000.0
2006-11-28 15:00:00,30.13,30.22,30.13,30.2,190200.0,20.7884,20.8505,20.7884,20.8367,190200.0
2006-11-28 15:30:00,30.2,30.22,30.15,30.17,275400.0,20.8367,20.8505,20.8022,20.816,275400.0
2006-11-29 09:30:00,30.34,30.5,30.3,30.49,128400.0,20.9333,21.0437,20.9057,21.0368,128400.0
2006-11-29 10:00:00,30.47,30.67,30.43,30.67,144000.0,21.023,21.1609,20.9954,21.1609,144000.0
2006-11-29 10:30:00,30.66,30.69,30.51,30.54,117300.0,21.154,21.1747,21.0506,21.0713,117300.0
2006-11-29 11:00:00,30.55,30.72,30.55,30.67,91650.0,21.0782,21.1954,21.0782,21.1609,91650.0
2006-11-29 11:30:00,30.67,30.68,30.49,30.49,93150.0,21.1609,21.1678,21.0368,21.0368,93150.0
2006-11-29 12:00:00,30.49,30.52,30.47,30.5,66000.0,21.0368,21.0575,21.023,21.0437,66000.0
2006-11-29 12:30:00,30.5,30.53,30.43,30.43,64800.0,21.0437,21.0644,20.9954,20.9954,64800.0
2006-11-29 13:00:00,30.43,30.43,30.2,30.21,96600.0,20.9954,20.9954,20.8367,20.8436,96600.0
2006-11-29 13:30:00,30.21,30.22,30.1,30.18,50850.0,20.8436,20.8505,20.7677,20.8229,50850.0
2006-11-29 14:00:00,30.18,30.26,30.15,30.17,52800.0,20.8229,20.8781,20.8022,20.816,52800.0
2006-11-29 14:30:00,30.16,30.29,30.16,30.26,91800.0,20.8091,20.8988,20.8091,20.8781,91800.0
2006-11-29 15:00:00,30.25,30.29,30.2,30.2,108600.0,20.8712,20.8988,20.8367,20.8367,108600.0
2006-11-29 15:30:00,30.21,30.27,30.15,30.27,184500.0,20.8436,20.885,20.8022,20.885,184500.0
2006-11-30 09:30:00,30.34,30.36,30.01,30.09,126000.0,20.9333,20.9471,20.7056,20.7608,126000.0
2006-11-30 10:00:00,30.14,30.14,30.0,30.09,102000.0,20.7953,20.7953,20.6987,20.7608,102000.0
2006-11-30 10:30:00,30.09,30.13,30.0,30.07,65400.0,20.7608,20.7884,20.6987,20.747,65400.0
2006-11-30 11:00:00,30.07,30.13,30.0,30.09,78450.0,20.747,20.7884,20.6987,20.7608,78450.0
2006-11-30 11:30:00,30.05,30.05,30.0,30.0,60600.0,20.7332,20.7332,20.6987,20.6987,60600.0
2006-11-30 12:00:00,30.0,30.05,29.97,30.05,73950.0,20.6987,20.7332,20.678,20.7332,73950.0
2006-11-30 12:30:00,30.04,30.09,30.04,30.07,47400.0,20.7263,20.7608,20.7263,20.747,47400.0
2006-11-30 13:00:00,30.07,30.2,30.05,30.2,49200.0,20.747,20.8367,20.7332,20.8367,49200.0
2006-11-30 13:30:00,30.21,30.28,30.18,30.2,58800.0,20.8436,20.8919,20.8229,20.8367,58800.0
2006-11-30 14:00:00,30.17,30.22,30.15,30.16,62400.0,20.816,20.8505,20.8022,20.8091,62400.0
2006-11-30 14:30:00,30.16,30.23,30.13,30.22,63150.0,20.8091,20.8574,20.7884,20.8505,63150.0
2006-11-30 15:00:00,30.22,30.37,30.19,30.36,95700.0,20.8505,20.954,20.8298,20.9471,95700.0
2006-11-30 15:30:00,30.36,30.36,30.25,30.29,157350.0,20.9471,20.9471,20.8712,20.8988,157350.0
2006-12-01 09:30:00,30.36,30.94,30.36,30.86,238300.0,20.9471,21.3472,20.9471,21.292,238300.0
2006-12-01 10:00:00,30.84,30.85,30.44,30.49,168700.0,21.2782,21.2851,21.0023,21.0368,168700.0
2006-12-01 10:30:00,30.46,30.5,30.2,30.31,174200.0,21.0161,21.0437,20.8367,20.9126,174200.0
2006-12-01 11:00:00,30.31,30.45,30.12,30.23,163400.0,20.9126,21.0092,20.7815,20.8574,163400.0
2006-12-01 11:30:00,30.23,30.37,30.16,30.36,93000.0,20.8574,20.954,20.8091,20.9471,93000.0
2006-12-01 12:00:00,30.36,30.37,30.22,30.26,53000.0,20.9471,20.954,20.8505,20.8781,53000.0
2006-12-01 12:30:00,30.27,30.29,30.19,30.19,31500.0,20.885,20.8988,20.8298,20.8298,31500.0
2006-12-01 13:00:00,30.18,30.23,30.14,30.18,53500.0,20.8229,20.8574,20.7953,20.8229,53500.0
2006-12-01 13:30:00,30.18,30.19,30.05,30.13,70900.0,20.8229,20.8298,20.7332,20.7884,70900.0
2006-12-01 14:00:00,30.13,30.27,30.09,30.09,55700.0,20.7884,20.885,20.7608,20.7608,55700.0
2006-12-01 14:30:00,30.09,30.1,30.0,30.04,60800.0,20.7608,20.7677,20.6987,20.7263,60800.0
2006-12-01 15:00:00,30.05,30.14,30.02,30.12,70200.0,20.7332,20.7953,20.7125,20.7815,70200.0
2006-12-01 15:30:00,30.12,30.42,30.12,30.36,169000.0,20.7815,20.9885,20.7815,20.9471,169000.0
2006-12-04 09:30:00,30.4,30.55,30.24,30.24,180600.0,20.9747,21.0782,20.8643,20.8643,180600.0
2006-12-04 10:00:00,30.24,30.74,30.24,30.68,84200.0,20.8643,21.2092,20.8643,21.1678,84200.0
2006-12-04 10:30:00,30.68,30.98,30.58,30.97,87300.0,21.1678,21.3748,21.0988,21.3679,87300.0
2006-12-04 11:00:00,30.95,31.12,30.87,31.07,128900.0,21.3541,21.4714,21.2989,21.4369,128900.0
2006-12-04 11:30:00,31.07,31.11,30.93,31.02,75200.0,21.4369,21.4645,21.3403,21.4024,75200.0
2006-12-04 12:00:00,31.0,31.01,30.83,30.85,59600.0,21.3886,21.3955,21.2713,21.2851,59600.0
2006-12-04 12:30:00,30.84,30.9,30.82,30.9,39200.0,21.2782,21.3196,21.2644,21.3196,39200.0
2006-12-04 13:00:00,30.89,31.0,30.87,31.0,64000.0,21.3127,21.3886,21.2989,21.3886,64000.0
2006-12-04 13:30:00,30.98,31.1,30.98,31.04,75500.0,21.3748,21.4576,21.3748,21.4162,75500.0
2006-12-04 14:00:00,31.04,31.05,30.91,30.97,80500.0,21.4162,21.4231,21.3265,21.3679,80500.0
2006-12-04 14:30:00,30.98,31.1,30.94,31.09,91500.0,21.3748,21.4576,21.3472,21.4507,91500.0
2006-12-04 15:00:00,31.09,31.09,30.76,30.78,180700.0,21.4507,21.4507,21.223,21.2368,180700.0
2006-12-04 15:30:00,30.78,30.91,30.74,30.83,214900.0,21.2368,21.3265,21.2092,21.2713,214900.0
2006-12-05 09:30:00,30.76,30.76,30.05,30.11,136500.0,21.223,21.223,20.7332,20.7746,136500.0
2006-12-05 10:00:00,30.12,30.54,30.1,30.46,151800.0,20.7815,21.0713,20.7677,21.0161,151800.0
2006-12-05 10:30:00,30.44,30.75,30.41,30.63,76100.0,21.0023,21.2161,20.9816,21.1333,76100.0
2006-12-05 11:00:00,30.63,30.63,30.5,30.6,43500.0,21.1333,21.1333,21.0437,21.1126,43500.0
2006-12-05 11:30:00,30.59,30.61,30.48,30.48,45700.0,21.1057,21.1195,21.0299,21.0299,45700.0
2006-12-05 12:00:00,30.47,30.48,30.36,30.45,58900.0,21.023,21.0299,20.9471,21.0092,58900.0
2006-12-05 12:30:00,30.45,30.51,30.38,30.51,55200.0,21.0092,21.0506,20.9609,21.0506,55200.0
2006-12-05 13:00:00,30.5,30.58,30.44,30.5,92700.0,21.0437,21.0988,21.0023,21.0437,92700.0
2006-12-05 13:30:00,30.5,30.63,30.5,30.5,78300.0,21.0437,21.1333,21.0437,21.0437,78300.0
2006-12-05 14:00:00,30.5,30.65,30.48,30.52,69300.0,21.0437,21.1471,21.0299,21.0575,69300.0
2006-12-05 14:30:00,30.53,30.57,30.42,30.46,104500.0,21.0644,21.092,20.9885,21.0161,104500.0
2006-12-05 15:00:00,30.46,30.57,30.43,30.43,141700.0,21.0161,21.092,20.9954,20.9954,141700.0
2006-12-05 15:30:00,30.44,30.53,30.4,30.48,115300.0,21.0023,21.0644,20.9747,21.0299,115300.0
2006-12-06 09:30:00,30.46,30.46,29.9,30.13,325700.0,21.0161,21.0161,20.6297,20.7884,325700.0
2006-12-06 10:00:00,30.16,30.43,30.06,30.31,119100.0,20.8091,20.9954,20.7401,20.9126,119100.0
2006-12-06 10:30:00,30.29,30.39,30.2,30.29,108500.0,20.8988,20.9678,20.8367,20.8988,108500.0
2006-12-06 11:00:00,30.29,30.4,30.27,30.37,37300.0,20.8988,20.9747,20.885,20.954,37300.0
2006-12-06 11:30:00,30.36,30.4,30.29,30.3,78200.0,20.9471,20.9747,20.8988,20.9057,78200.0
2006-12-06 12:00:00,30.29,30.3,30.15,30.15,80600.0,20.8988,20.9057,20.8022,20.8022,80600.0
2006-12-06 12:30:00,30.15,30.17,30.11,30.12,59800.0,20.8022,20.816,20.7746,20.7815,59800.0
2006-12-06 13:00:00,30.12,30.16,30.11,30.16,47600.0,20.7815,20.8091,20.7746,20.8091,47600.0
2006-12-06 13:30:00,30.16,30.18,30.13,30.15,69900.0,20.8091,20.8229,20.7884,20.8022,69900.0
2006-12-06 14:00:00,30.15,30.16,30.11,30.14,53000.0,20.8022,20.8091,20.7746,20.7953,53000.0
2006-12-06 14:30:00,30.14,30.18,30.1,30.11,66400.0,20.7953,20.8229,20.7677,20.7746,66400.0
2006-12-06 15:00:00,30.11,30.21,30.08,30.21,110200.0,20.7746,20.8436,20.7539,20.8436,110200.0
2006-12-06 15:30:00,30.21,30.27,30.11,30.25,224600.0,20.8436,20.885,20.7746,20.8712,224600.0
2006-12-07 09:30:00,29.85,30.13,29.63,29.69,526600.0,20.5952,20.7884,20.4434,20.4848,526600.0
2006-12-07 10:00:00,29.7,29.78,29.43,29.72,230500.0,20.4917,20.5469,20.3054,20.5055,230500.0
2006-12-07 10:30:00,29.73,29.83,29.68,29.8,324800.0,20.5124,20.5814,20.4779,20.5607,324800.0
2006-12-07 11:00:00,29.8,29.93,29.8,29.91,124800.0,20.5607,20.6504,20.5607,20.6366,124800.0
2006-12-07 11:30:00,29.91,30.19,29.91,30.12,115000.0,20.6366,20.8298,20.6366,20.7815,115000.0
2006-12-07 12:00:00,30.14,30.22,30.03,30.04,58600.0,20.7953,20.8505,20.7194,20.7263,58600.0
2006-12-07 12:30:00,30.04,30.08,30.0,30.04,74900.0,20.7263,20.7539,20.6987,20.7263,74900.0
2006-12-07 13:00:00,30.02,30.16,30.0,30.14,63700.0,20.7125,20.8091,20.6987,20.7953,63700.0
2006-12-07 13:30:00,30.14,30.2,30.07,30.09,67700.0,20.7953,20.8367,20.747,20.7608,67700.0
2006-12-07 14:00:00,30.09,30.13,30.04,30.05,65800.0,20.7608,20.7884,20.7263,20.7332,65800.0
2006-12-07 14:30:00,30.06,30.15,30.05,30.12,95500.0,20.7401,20.8022,20.7332,20.7815,95500.0
2006-12-07 15:00:00,30.11,30.16,30.07,30.15,111200.0,20.7746,20.8091,20.747,20.8022,111200.0
2006-12-07 15:30:00,30.15,30.2,30.14,30.16,182200.0,20.8022,20.8367,20.7953,20.8091,182200.0
2006-12-08 09:30:00,30.17,30.19,29.98,30.07,169000.0,20.816,20.8298,20.6849,20.747,169000.0
2006-12-08 10:00:00,30.07,30.09,29.75,29.92,160900.0,20.747,20.7608,20.5262,20.6435,160900.0
2006-12-08 10:30:00,29.91,29.99,29.83,29.83,95600.0,20.6366,20.6918,20.5814,20.5814,95600.0
2006-12-08 11:00:00,29.82,30.02,29.77,29.99,157200.0,20.5745,20.7125,20.54,20.6918,157200.0
2006-12-08 11:30:00,29.99,30.08,29.97,30.04,98500.0,20.6918,20.7539,20.678,20.7263,98500.0
2006-12-08 12:00:00,30.05,30.14,30.05,30.13,61300.0,20.7332,20.7953,20.7332,20.7884,61300.0
2006-12-08 12:30:00,30.13,30.13,30.05,30.08,33700.0,20.7884,20.7884,20.7332,20.7539,33700.0
2006-12-08 13:00:00,30.07,30.19,30.06,30.18,59500.0,20.747,20.8298,20.7401,20.8229,59500.0
2006-12-08 13:30:00,30.17,30.19,30.08,30.14,78300.0,20.816,20.8298,20.7539,20.7953,78300.0
2006-12-08 14:00:00,30.13,30.19,30.06,30.16,43900.0,20.7884,20.8298,20.7401,20.8091,43900.0
2006-12-08 14:30:00,30.17,30.26,30.12,30.18,86000.0,20.816,20.8781,20.7815,20.8229,86000.0
2006-12-08 15:00:00,30.18,30.2,30.06,30.11,55300.0,20.8229,20.8367,20.7401,20.7746,55300.0
2006-12-08 15:30:00,30.11,30.13,30.01,30.02,69100.0,20.7746,20.7884,20.7056,20.7125,69100.0
2006-12-11 09:30:00,30.06,30.06,29.7,29.89,130400.0,20.7401,20.7401,20.4917,20.6228,130400.0
2006-12-11 10:00:00,29.88,30.12,29.76,29.99,160300.0,20.6159,20.7815,20.5331,20.6918,160300.0
2006-12-11 10:30:00,29.99,30.01,29.85,29.88,93900.0,20.6918,20.7056,20.5952,20.6159,93900.0
2006-12-11 11:00:00,29.89,30.01,29.89,30.01,111200.0,20.6228,20.7056,20.6228,20.7056,111200.0
2006-12-11 11:30:00,30.01,30.03,29.97,30.01,82000.0,20.7056,20.7194,20.678,20.7056,82000.0
2006-12-11 12:00:00,30.02,30.04,29.92,29.99,59400.0,20.7125,20.7263,20.6435,20.6918,59400.0
2006-12-11 12:30:00,29.99,30.05,29.98,30.02,29800.0,20.6918,20.7332,20.6849,20.7125,29800.0
2006-12-11 13:00:00,30.03,30.06,29.96,30.05,31500.0,20.7194,20.7401,20.6711,20.7332,31500.0
2006-12-11 13:30:00,30.05,30.14,30.04,30.11,39700.0,20.7332,20.7953,20.7263,20.7746,39700.0
2006-12-11 14:00:00,30.11,30.17,30.08,30.17,38900.0,20.7746,20.816,20.7539,20.816,38900.0
2006-12-11 14:30:00,30.17,30.18,30.1,30.16,40100.0,20.816,20.8229,20.7677,20.8091,40100.0
2006-12-11 15:00:00,30.16,30.21,30.09,30.11,72000.0,20.8091,20.8436,20.7608,20.7746,72000.0
2006-12-11 15:30:00,30.11,30.21,30.08,30.12,82400.0,20.7746,20.8436,20.7539,20.7815,82400.0
2006-12-12 09:30:00,30.08,30.09,29.82,29.97,107200.0,20.7539,20.7608,20.5745,20.678,107200.0
2006-12-12 10:00:00,29.98,30.01,29.91,30.0,74500.0,20.6849,20.7056,20.6366,20.6987,74500.0
2006-12-12 10:30:00,30.0,30.02,29.85,29.89,57800.0,20.6987,20.7125,20.5952,20.6228,57800.0
2006-12-12 11:00:00,29.88,29.98,29.77,29.94,67000.0,20.6159,20.6849,20.54,20.6573,67000.0
2006-12-12 11:30:00,29.93,29.93,29.85,29.92,19900.0,20.6504,20.6504,20.5952,20.6435,19900.0
2006-12-12 12:00:00,29.91,29.93,29.7,29.75,59300.0,20.6366,20.6504,20.4917,20.5262,59300.0
2006-12-12 12:30:00,29.74,29.92,29.66,29.75,71500.0,20.5193,20.6435,20.4641,20.5262,71500.0
2006-12-12 13:00:00,29.75,29.79,29.63,29.66,34900.0,20.5262,20.5538,20.4434,20.4641,34900.0
2006-12-12 13:30:00,29.66,29.82,29.65,29.76,53000.0,20.4641,20.5745,20.4572,20.5331,53000.0
2006-12-12 14:00:00,29.77,29.79,29.54,29.68,83000.0,20.54,20.5538,20.3813,20.4779,83000.0
2006-12-12 14:30:00,29.68,29.73,29.57,29.69,75800.0,20.4779,20.5124,20.402,20.4848,75800.0
2006-12-12 15:00:00,29.7,29.72,29.61,29.64,55900.0,20.4917,20.5055,20.4296,20.4503,55900.0
2006-12-12 15:30:00,29.63,29.67,29.53,29.65,269300.0,20.4434,20.471,20.3744,20.4572,269300.0
2006-12-13 09:30:00,29.88,29.98,29.8,29.9,136900.0,20.6159,20.6849,20.5607,20.6297,136900.0
2006-12-13 10:00:00,29.9,29.95,29.81,29.91,117300.0,20.6297,20.6642,20.5676,20.6366,117300.0
2006-12-13 10:30:00,29.9,30.0,29.68,29.99,102100.0,20.6297,20.6987,20.4779,20.6918,102100.0
2006-12-13 11:00:00,29.99,30.19,29.94,30.19,96000.0,20.6918,20.8298,20.6573,20.8298,96000.0
2006-12-13 11:30:00,30.18,30.19,30.09,30.16,54100.0,20.8229,20.8298,20.7608,20.8091,54100.0
2006-12-13 12:00:00,30.17,30.17,30.04,30.04,40600.0,20.816,20.816,20.7263,20.7263,40600.0
2006-12-13 12:30:00,30.05,30.13,30.05,30.12,44600.0,20.7332,20.7884,20.7332,20.7815,44600.0
2006-12-13 13:00:00,30.12,30.21,30.09,30.2,77900.0,20.7815,20.8436,20.7608,20.8367,77900.0
2006-12-13 13:30:00,30.18,30.21,30.04,30.1,57400.0,20.8229,20.8436,20.7263,20.7677,57400.0
2006-12-13 14:00:00,30.09,30.15,30.02,30.06,66800.0,20.7608,20.8022,20.7125,20.7401,66800.0
2006-12-13 14:30:00,30.05,30.07,30.0,30.05,45800.0,20.7332,20.747,20.6987,20.7332,45800.0
2006-12-13 15:00:00,30.04,30.07,30.01,30.03,49600.0,20.7263,20.747,20.7056,20.7194,49600.0
2006-12-13 15:30:00,30.02,30.07,29.96,29.96,137900.0,20.7125,20.747,20.6711,20.6711,137900.0
2006-12-14 09:30:00,30.0,30.14,29.94,30.09,164800.0,20.6987,20.7953,20.6573,20.7608,164800.0
2006-12-14 10:00:00,30.11,30.28,30.04,30.27,117000.0,20.7746,20.8919,20.7263,20.885,117000.0
2006-12-14 10:30:00,30.28,30.34,30.21,30.31,112300.0,20.8919,20.9333,20.8436,20.9126,112300.0
2006-12-14 11:00:00,30.28,30.31,30.21,30.23,83700.0,20.8919,20.9126,20.8436,20.8574,83700.0
2006-12-14 11:30:00,30.22,30.3,30.19,30.3,35000.0,20.8505,20.9057,20.8298,20.9057,35000.0
2006-12-14 12:00:00,30.3,30.32,30.17,30.18,60900.0,20.9057,20.9195,20.816,20.8229,60900.0
2006-12-14 12:30:00,30.18,30.23,30.15,30.19,49200.0,20.8229,20.8574,20.8022,20.8298,49200.0
2006-12-14 13:00:00,30.18,30.2,30.15,30.2,43600.0,20.8229,20.8367,20.8022,20.8367,43600.0
2006-12-14 13:30:00,30.2,30.26,30.17,30.24,86000.0,20.8367,20.8781,20.816,20.8643,86000.0
2006-12-14 14:00:00,30.25,30.27,30.2,30.26,67100.0,20.8712,20.885,20.8367,20.8781,67100.0
2006-12-14 14:30:00,30.26,30.26,30.18,30.21,75500.0,20.8781,20.8781,20.8229,20.8436,75500.0
2006-12-14 15:00:00,30.22,30.24,30.17,30.19,97200.0,20.8505,20.8643,20.816,20.8298,97200.0
2006-12-14 15:30:00,30.2,30.24,30.15,30.17,113300.0,20.8367,20.8643,20.8022,20.816,113300.0
2006-12-15 09:30:00,30.25,30.29,29.95,30.05,185600.0,20.8712,20.8988,20.6642,20.7332,185600.0
2006-12-15 10:00:00,30.06,30.07,29.9,29.93,37300.0,20.7401,20.747,20.6297,20.6504,37300.0
2006-12-15 10:30:00,29.93,30.03,29.93,29.98,46200.0,20.6504,20.7194,20.6504,20.6849,46200.0
2006-12-15 11:00:00,29.97,30.04,29.96,29.97,32800.0,20.678,20.7263,20.6711,20.678,32800.0
2006-12-15 11:30:00,29.97,30.07,29.96,30.06,33700.0,20.678,20.747,20.6711,20.7401,33700.0
2006-12-15 12:00:00,30.05,30.05,29.91,29.93,31800.0,20.7332,20.7332,20.6366,20.6504,31800.0
2006-12-15 12:30:00,29.93,30.0,29.9,29.91,19100.0,20.6504,20.6987,20.6297,20.6366,19100.0
2006-12-15 13:00:00,29.9,29.93,29.85,29.86,24400.0,20.6297,20.6504,20.5952,20.6021,24400.0
2006-12-15 13:30:00,29.85,29.85,29.8,29.85,29500.0,20.5952,20.5952,20.5607,20.5952,29500.0
2006-12-15 14:00:00,29.85,29.85,29.79,29.83,23900.0,20.5952,20.5952,20.5538,20.5814,23900.0
2006-12-15 14:30:00,29.82,29.93,29.82,29.84,27700.0,20.5745,20.6504,20.5745,20.5883,27700.0
2006-12-15 15:00:00,29.83,29.83,29.71,29.72,98100.0,20.5814,20.5814,20.4986,20.5055,98100.0
2006-12-15 15:30:00,29.72,29.75,29.62,29.64,247400.0,20.5055,20.5262,20.4365,20.4503,247400.0
2006-12-18 09:30:00,29.72,29.93,29.62,29.79,61900.0,20.5055,20.6504,20.4365,20.5538,61900.0
2006-12-18 10:00:00,29.8,29.83,29.67,29.77,98700.0,20.5607,20.5814,20.471,20.54,98700.0
2006-12-18 10:30:00,29.76,29.83,29.67,29.73,48800.0,20.5331,20.5814,20.471,20.5124,48800.0
2006-12-18 11:00:00,29.72,29.72,29.57,29.6,98700.0,20.5055,20.5055,20.402,20.4227,98700.0
2006-12-18 11:30:00,29.6,29.71,29.5,29.7,72700.0,20.4227,20.4986,20.3537,20.4917,72700.0
2006-12-18 12:00:00,29.68,29.77,29.65,29.77,75900.0,20.4779,20.54,20.4572,20.54,75900.0
2006-12-18 12:30:00,29.77,29.91,29.77,29.91,63500.0,20.54,20.6366,20.54,20.6366,63500.0
2006-12-18 13:00:00,29.91,29.91,29.76,29.77,42300.0,20.6366,20.6366,20.5331,20.54,42300.0
2006-12-18 13:30:00,29.79,29.88,29.77,29.8,26500.0,20.5538,20.6159,20.54,20.5607,26500.0
2006-12-18 14:00:00,29.78,29.86,29.75,29.75,32100.0,20.5469,20.6021,20.5262,20.5262,32100.0
2006-12-18 14:30:00,29.77,29.83,29.71,29.79,73500.0,20.54,20.5814,20.4986,20.5538,73500.0
2006-12-18 15:00:00,29.79,29.79,29.68,29.72,57700.0,20.5538,20.5538,20.4779,20.5055,57700.0
2006-12-18 15:30:00,29.72,29.85,29.69,29.73,98800.0,20.5055,20.5952,20.4848,20.5124,98800.0
2006-12-19 09:30:00,29.7,29.85,29.52,29.54,67700.0,20.4917,20.5952,20.3675,20.3813,67700.0
2006-12-19 10:00:00,29.54,29.54,29.41,29.46,119100.0,20.3813,20.3813,20.2916,20.3261,119100.0
2006-12-19 10:30:00,29.47,29.56,29.36,29.52,86200.0,20.333,20.3951,20.2571,20.3675,86200.0
2006-12-19 11:00:00,29.52,29.74,29.49,29.5,117300.0,20.3675,20.5193,20.3468,20.3537,117300.0
2006-12-19 11:30:00,29.5,29.6,29.49,29.55,39000.0,20.3537,20.4227,20.3468,20.3882,39000.0
2006-12-19 12:00:00,29.55,29.63,29.52,29.62,29800.0,20.3882,20.4434,20.3675,20.4365,29800.0
2006-12-19 12:30:00,29.61,29.64,29.56,29.59,20200.0,20.4296,20.4503,20.3951,20.4158,20200.0
2006-12-19 13:00:00,29.59,29.61,29.54,29.55,24200.0,20.4158,20.4296,20.3813,20.3882,24200.0
2006-12-19 13:30:00,29.55,29.55,29.48,29.5,31500.0,20.3882,20.3882,20.3399,20.3537,31500.0
2006-12-19 14:00:00,29.5,29.56,29.49,29.49,43500.0,20.3537,20.3951,20.3468,20.3468,43500.0
2006-12-19 14:30:00,29.48,29.59,29.45,29.58,40100.0,20.3399,20.4158,20.3192,20.4089,40100.0
2006-12-19 15:00:00,29.58,29.69,29.55,29.61,59000.0,20.4089,20.4848,20.3882,20.4296,59000.0
2006-12-19 15:30:00,29.61,29.81,29.61,29.74,137500.0,20.4296,20.5676,20.4296,20.5193,137500.0
2006-12-20 09:30:00,29.9,29.96,29.7,29.95,158800.0,20.6297,20.6711,20.4917,20.6642,158800.0
2006-12-20 10:00:00,29.94,29.97,29.83,29.84,59100.0,20.6573,20.678,20.5814,20.5883,59100.0
2006-12-20 10:30:00,29.84,30.0,29.82,29.94,56500.0,20.5883,20.6987,20.5745,20.6573,56500.0
2006-12-20 11:00:00,29.94,30.04,29.93,30.04,41100.0,20.6573,20.7263,20.6504,20.7263,41100.0
2006-12-20 11:30:00,30.04,30.09,30.01,30.02,40700.0,20.7263,20.7608,20.7056,20.7125,40700.0
2006-12-20 12:00:00,30.02,30.08,30.01,30.05,30600.0,20.7125,20.7539,20.7056,20.7332,30600.0
2006-12-20 12:30:00,30.06,30.08,30.01,30.04,25300.0,20.7401,20.7539,20.7056,20.7263,25300.0
2006-12-20 13:00:00,30.04,30.08,29.97,30.03,64500.0,20.7263,20.7539,20.678,20.7194,64500.0
2006-12-20 13:30:00,30.03,30.03,29.93,30.01,58200.0,20.7194,20.7194,20.6504,20.7056,58200.0
2006-12-20 14:00:00,30.02,30.13,30.02,30.11,43000.0,20.7125,20.7884,20.7125,20.7746,43000.0
2006-12-20 14:30:00,30.1,30.2,30.06,30.2,57700.0,20.7677,20.8367,20.7401,20.8367,57700.0
2006-12-20 15:00:00,30.19,30.32,30.16,30.27,128600.0,20.8298,20.9195,20.8091,20.885,128600.0
2006-12-20 15:30:00,30.26,30.27,29.98,30.11,228800.0,20.8781,20.885,20.6849,20.7746,228800.0
2006-12-21 09:30:00,30.07,30.2,29.89,30.1,127000.0,20.747,20.8367,20.6228,20.7677,127000.0
2006-12-21 10:00:00,30.11,30.12,29.97,30.0,70200.0,20.7746,20.7815,20.678,20.6987,70200.0
2006-12-21 10:30:00,30.0,30.2,30.0,30.12,80000.0,20.6987,20.8367,20.6987,20.7815,80000.0
2006-12-21 11:00:00,30.12,30.24,30.12,30.2,38600.0,20.7815,20.8643,20.7815,20.8367,38600.0
2006-12-21 11:30:00,30.19,30.24,30.16,30.2,28500.0,20.8298,20.8643,20.8091,20.8367,28500.0
2006-12-21 12:00:00,30.18,30.21,30.13,30.19,43400.0,20.8229,20.8436,20.7884,20.8298,43400.0
2006-12-21 12:30:00,30.2,30.24,30.15,30.18,76500.0,20.8367,20.8643,20.8022,20.8229,76500.0
2006-12-21 13:00:00,30.18,30.18,30.1,30.12,57400.0,20.8229,20.8229,20.7677,20.7815,57400.0
2006-12-21 13:30:00,30.12,30.17,30.1,30.15,66600.0,20.7815,20.816,20.7677,20.8022,66600.0
2006-12-21 14:00:00,30.15,30.18,29.99,30.0,105300.0,20.8022,20.8229,20.6918,20.6987,105300.0
2006-12-21 14:30:00,30.0,30.01,29.88,29.92,73000.0,20.6987,20.7056,20.6159,20.6435,73000.0
2006-12-21 15:00:00,29.92,30.04,29.92,30.01,81400.0,20.6435,20.7263,20.6435,20.7056,81400.0
2006-12-21 15:30:00,30.0,30.06,29.96,30.04,193700.0,20.6987,20.7401,20.6711,20.7263,193700.0
2006-12-22 09:30:00,30.22,30.25,30.02,30.12,80200.0,20.8505,20.8712,20.7125,20.7815,80200.0
2006-12-22 10:00:00,30.12,30.3,30.12,30.28,62800.0,20.7815,20.9057,20.7815,20.8919,62800.0
2006-12-22 10:30:00,30.27,30.28,30.12,30.16,63800.0,20.885,20.8919,20.7815,20.8091,63800.0
2006-12-22 11:00:00,30.16,30.18,30.02,30.03,47000.0,20.8091,20.8229,20.7125,20.7194,47000.0
2006-12-22 11:30:00,30.03,30.09,29.96,29.97,66500.0,20.7194,20.7608,20.6711,20.678,66500.0
2006-12-22 12:00:00,29.97,30.05,29.87,30.03,51400.0,20.678,20.7332,20.609,20.7194,51400.0
2006-12-22 12:30:00,30.04,30.13,29.97,30.08,43500.0,20.7263,20.7884,20.678,20.7539,43500.0
2006-12-22 13:00:00,30.08,30.13,30.06,30.06,37400.0,20.7539,20.7884,20.7401,20.7401,37400.0
2006-12-22 13:30:00,30.06,30.12,30.03,30.05,41600.0,20.7401,20.7815,20.7194,20.7332,41600.0
2006-12-22 14:00:00,30.05,30.09,30.0,30.03,47600.0,20.7332,20.7608,20.6987,20.7194,47600.0
2006-12-22 14:30:00,30.03,30.16,30.01,30.12,45300.0,20.7194,20.8091,20.7056,20.7815,45300.0
2006-12-22 15:00:00,30.13,30.17,30.07,30.08,51400.0,20.7884,20.816,20.747,20.7539,51400.0
2006-12-22 15:30:00,30.08,30.15,30.06,30.11,63300.0,20.7539,20.8022,20.7401,20.7746,63300.0
2006-12-26 09:30:00,30.15,30.34,30.06,30.22,88900.0,20.8022,20.9333,20.7401,20.8505,88900.0
2006-12-26 10:00:00,30.21,30.27,30.13,30.19,41600.0,20.8436,20.885,20.7884,20.8298,41600.0
2006-12-26 10:30:00,30.19,30.24,30.17,30.18,16500.0,20.8298,20.8643,20.816,20.8229,16500.0
2006-12-26 11:00:00,30.18,30.2,30.13,30.16,40500.0,20.8229,20.8367,20.7884,20.8091,40500.0
2006-12-26 11:30:00,30.17,30.21,30.14,30.14,15400.0,20.816,20.8436,20.7953,20.7953,15400.0
2006-12-26 12:00:00,30.12,30.17,30.06,30.09,38700.0,20.7815,20.816,20.7401,20.7608,38700.0
2006-12-26 12:30:00,30.09,30.1,30.04,30.07,28500.0,20.7608,20.7677,20.7263,20.747,28500.0
2006-12-26 13:00:00,30.06,30.2,30.06,30.12,23800.0,20.7401,20.8367,20.7401,20.7815,23800.0
2006-12-26 13:30:00,30.12,30.19,30.11,30.19,20000.0,20.7815,20.8298,20.7746,20.8298,20000.0
2006-12-26 14:00:00,30.18,30.31,30.18,30.3,29600.0,20.8229,20.9126,20.8229,20.9057,29600.0
2006-12-26 14:30:00,30.31,30.34,30.24,30.24,32900.0,20.9126,20.9333,20.8643,20.8643,32900.0
2006-12-26 15:00:00,30.21,30.31,30.17,30.28,33100.0,20.8436,20.9126,20.816,20.8919,33100.0
2006-12-26 15:30:00,30.27,30.34,30.26,30.32,64000.0,20.885,20.9333,20.8781,20.9195,64000.0
2006-12-27 09:30:00,30.31,30.69,30.31,30.38,44100.0,20.9126,21.1747,20.9126,20.9609,44100.0
2006-12-27 10:00:00,30.38,30.5,30.17,30.25,45300.0,20.9609,21.0437,20.816,20.8712,45300.0
2006-12-27 10:30:00,30.25,30.3,30.23,30.25,31000.0,20.8712,20.9057,20.8574,20.8712,31000.0
2006-12-27 11:00:00,30.25,30.37,30.21,30.24,28200.0,20.8712,20.954,20.8436,20.8643,28200.0
2006-12-27 11:30:00,30.25,30.28,30.19,30.21,48600.0,20.8712,20.8919,20.8298,20.8436,48600.0
2006-12-27 12:00:00,30.21,30.21,30.09,30.13,43200.0,20.8436,20.8436,20.7608,20.7884,43200.0
2006-12-27 12:30:00,30.13,30.24,30.13,30.21,18400.0,20.7884,20.8643,20.7884,20.8436,18400.0
2006-12-27 13:00:00,30.21,30.27,30.2,30.24,26300.0,20.8436,20.885,20.8367,20.8643,26300.0
2006-12-27 13:30:00,30.23,30.28,30.21,30.28,16500.0,20.8574,20.8919,20.8436,20.8919,16500.0
2006-12-27 14:00:00,30.28,30.35,30.25,30.25,21200.0,20.8919,20.9402,20.8712,20.8712,21200.0
2006-12-27 14:30:00,30.27,30.3,30.26,30.27,24200.0,20.885,20.9057,20.8781,20.885,24200.0
2006-12-27 15:00:00,30.27,30.31,30.27,30.27,18000.0,20.885,20.9126,20.885,20.885,18000.0
2006-12-27 15:30:00,30.27,30.34,30.26,30.34,44600.0,20.885,20.9333,20.8781,20.9333,44600.0
2006-12-28 09:30:00,30.27,30.42,30.18,30.34,24300.0,20.885,20.9885,20.8229,20.9333,24300.0
2006-12-28 10:00:00,30.37,30.49,30.28,30.29,34800.0,20.954,21.0368,20.8919,20.8988,34800.0
2006-12-28 10:30:00,30.3,30.36,30.24,30.26,45500.0,20.9057,20.9471,20.8643,20.8781,45500.0
2006-12-28 11:00:00,30.25,30.32,30.17,30.31,28000.0,20.8712,20.9195,20.816,20.9126,28000.0
2006-12-28 11:30:00,30.3,30.41,30.25,30.4,27000.0,20.9057,20.9816,20.8712,20.9747,27000.0
2006-12-28 12:00:00,30.4,30.5,30.37,30.46,17900.0,20.9747,21.0437,20.954,21.0161,17900.0
2006-12-28 12:30:00,30.47,30.53,30.46,30.51,17700.0,21.023,21.0644,21.0161,21.0506,17700.0
2006-12-28 13:00:00,30.51,30.52,30.41,30.42,15100.0,21.0506,21.0575,20.9816,20.9885,15100.0
2006-12-28 13:30:00,30.43,30.51,30.43,30.47,13100.0,20.9954,21.0506,20.9954,21.023,13100.0
2006-12-28 14:00:00,30.47,30.57,30.46,30.57,18000.0,21.023,21.092,21.0161,21.092,18000.0
2006-12-28 14:30:00,30.58,30.59,30.52,30.57,43700.0,21.0988,21.1057,21.0575,21.092,43700.0
2006-12-28 15:00:00,30.56,30.59,30.51,30.53,41300.0,21.0851,21.1057,21.0506,21.0644,41300.0
2006-12-28 15:30:00,30.54,30.55,30.45,30.47,56000.0,21.0713,21.0782,21.0092,21.023,56000.0
2006-12-29 09:30:00,30.49,30.62,30.37,30.57,24800.0,21.0368,21.1264,20.954,21.092,24800.0
2006-12-29 10:00:00,30.58,30.62,30.54,30.58,17300.0,21.0988,21.1264,21.0713,21.0988,17300.0
2006-12-29 10:30:00,30.58,30.58,30.35,30.44,21000.0,21.0988,21.0988,20.9402,21.0023,21000.0
2006-12-29 11:00:00,30.43,30.43,30.3,30.33,27100.0,20.9954,20.9954,20.9057,20.9264,27100.0
2006-12-29 11:30:00,30.35,30.51,30.33,30.51,32000.0,20.9402,21.0506,20.9264,21.0506,32000.0
2006-12-29 12:00:00,30.5,30.55,30.46,30.46,36500.0,21.0437,21.0782,21.0161,21.0161,36500.0
2006-12-29 12:30:00,30.46,30.46,30.41,30.44,15100.0,21.0161,21.0161,20.9816,21.0023,15100.0
2006-12-29 13:00:00,30.45,30.47,30.42,30.42,19500.0,21.0092,21.023,20.9885,20.9885,19500.0
2006-12-29 13:30:00,30.4,30.4,30.23,30.24,35300.0,20.9747,20.9747,20.8574,20.8643,35300.0
2006-12-29 14:00:00,30.23,30.24,30.1,30.11,32100.0,20.8574,20.8643,20.7677,20.7746,32100.0
2006-12-29 14:30:00,30.12,30.16,30.1,30.15,46900.0,20.7815,20.8091,20.7677,20.8022,46900.0
2006-12-29 15:00:00,30.15,30.18,30.1,30.1,52700.0,20.8022,20.8229,20.7677,20.7677,52700.0
2006-12-29 15:30:00,30.11,30.23,30.1,30.11,57700.0,20.7746,20.8574,20.7677,20.7746,57700.0
2007-01-03 09:30:00,29.66,30.01,29.65,29.72,176500.0,20.4641,20.7056,20.4572,20.5055,176500.0
2007-01-03 10:00:00,29.72,29.89,29.67,29.75,197300.0,20.5055,20.6228,20.471,20.5262,197300.0
2007-01-03 10:30:00,29.76,29.85,29.73,29.79,94900.0,20.5331,20.5952,20.5124,20.5538,94900.0
2007-01-03 11:00:00,29.79,29.88,29.77,29.78,121600.0,20.5538,20.6159,20.54,20.5469,121600.0
2007-01-03 11:30:00,29.78,29.86,29.77,29.79,82800.0,20.5469,20.6021,20.54,20.5538,82800.0
2007-01-03 12:00:00,29.78,29.85,29.78,29.82,57700.0,20.5469,20.5952,20.5469,20.5745,57700.0
2007-01-03 12:30:00,29.82,29.85,29.81,29.83,56900.0,20.5745,20.5952,20.5676,20.5814,56900.0
2007-01-03 13:00:00,29.82,29.91,29.82,29.86,53600.0,20.5745,20.6366,20.5745,20.6021,53600.0
2007-01-03 13:30:00,29.85,29.86,29.72,29.73,65500.0,20.5952,20.6021,20.5055,20.5124,65500.0
2007-01-03 14:00:00,29.73,29.78,29.46,29.56,101500.0,20.5124,20.5469,20.3261,20.3951,101500.0
2007-01-03 14:30:00,29.55,29.56,29.32,29.32,107300.0,20.3882,20.3951,20.2295,20.2295,107300.0
2007-01-03 15:00:00,29.31,29.4,29.27,29.38,97100.0,20.2226,20.2847,20.195,20.2709,97100.0
2007-01-03 15:30:00,29.38,29.58,29.37,29.58,166900.0,20.2709,20.4089,20.264,20.4089,166900.0
2007-01-04 09:30:00,29.58,29.62,29.32,29.44,114200.0,20.4089,20.4365,20.2295,20.3123,114200.0
2007-01-04 10:00:00,29.45,29.5,29.22,29.3,91900.0,20.3192,20.3537,20.1605,20.2157,91900.0
2007-01-04 10:30:00,29.31,29.58,29.29,29.56,118400.0,20.2226,20.4089,20.2088,20.3951,118400.0
2007-01-04 11:00:00,29.57,29.68,29.54,29.68,62400.0,20.402,20.4779,20.3813,20.4779,62400.0
2007-01-04 11:30:00,29.68,29.78,29.64,29.76,52500.0,20.4779,20.5469,20.4503,20.5331,52500.0
2007-01-04 12:00:00,29.76,29.77,29.68,29.71,35300.0,20.5331,20.54,20.4779,20.4986,35300.0
2007-01-04 12:30:00,29.7,29.78,29.67,29.78,46400.0,20.4917,20.5469,20.471,20.5469,46400.0
2007-01-04 13:00:00,29.78,29.83,29.7,29.72,38100.0,20.5469,20.5814,20.4917,20.5055,38100.0
2007-01-04 13:30:00,29.72,29.74,29.61,29.68,61000.0,20.5055,20.5193,20.4296,20.4779,61000.0
2007-01-04 14:00:00,29.7,29.8,29.68,29.78,58700.0,20.4917,20.5607,20.4779,20.5469,58700.0
2007-01-04 14:30:00,29.78,29.93,29.73,29.83,133800.0,20.5469,20.6504,20.5124,20.5814,133800.0
2007-01-04 15:00:00,29.83,29.97,29.82,29.85,99300.0,20.5814,20.678,20.5745,20.5952,99300.0
2007-01-04 15:30:00,29.86,29.99,29.86,29.93,97100.0,20.6021,20.6918,20.6021,20.6504,97100.0
2007-01-05 09:30:00,29.92,30.15,29.84,30.09,160700.0,20.6435,20.8022,20.5883,20.7608,160700.0
2007-01-05 10:00:00,30.1,30.34,30.08,30.34,138100.0,20.7677,20.9333,20.7539,20.9333,138100.0
2007-01-05 10:30:00,30.32,30.54,30.28,30.44,160100.0,20.9195,21.0713,20.8919,21.0023,160100.0
2007-01-05 11:00:00,30.43,30.47,30.31,30.34,132000.0,20.9954,21.023,20.9126,20.9333,132000.0
2007-01-05 11:30:00,30.32,30.41,30.25,30.39,101700.0,20.9195,20.9816,20.8712,20.9678,101700.0
2007-01-05 12:00:00,30.38,30.5,30.38,30.43,68800.0,20.9609,21.0437,20.9609,20.9954,68800.0
2007-01-05 12:30:00,30.42,30.43,30.28,30.32,57000.0,20.9885,20.9954,20.8919,20.9195,57000.0
2007-01-05 13:00:00,30.32,30.43,30.31,30.41,64600.0,20.9195,20.9954,20.9126,20.9816,64600.0
2007-01-05 13:30:00,30.4,30.4,30.3,30.36,63400.0,20.9747,20.9747,20.9057,20.9471,63400.0
2007-01-05 14:00:00,30.36,30.37,30.26,30.26,70600.0,20.9471,20.954,20.8781,20.8781,70600.0
2007-01-05 14:30:00,30.25,30.47,30.25,30.41,129900.0,20.8712,21.023,20.8712,20.9816,129900.0
2007-01-05 15:00:00,30.41,30.45,30.32,30.39,129400.0,20.9816,21.0092,20.9195,20.9678,129400.0
2007-01-05 15:30:00,30.39,30.41,30.27,30.3,176700.0,20.9678,20.9816,20.885,20.9057,176700.0
2007-01-08 09:30:00,30.3,30.37,29.95,30.01,190000.0,20.9057,20.954,20.6642,20.7056,190000.0
2007-01-08 10:00:00,30.02,30.07,29.56,29.6,128100.0,20.7125,20.747,20.3951,20.4227,128100.0
2007-01-08 10:30:00,29.6,29.79,29.6,29.66,94000.0,20.4227,20.5538,20.4227,20.4641,94000.0
2007-01-08 11:00:00,29.66,29.8,29.59,29.76,142700.0,20.4641,20.5607,20.4158,20.5331,142700.0
2007-01-08 11:30:00,29.76,29.77,29.61,29.64,131200.0,20.5331,20.54,20.4296,20.4503,131200.0
2007-01-08 12:00:00,29.64,29.65,29.56,29.63,82700.0,20.4503,20.4572,20.3951,20.4434,82700.0
2007-01-08 12:30:00,29.64,29.73,29.62,29.68,62600.0,20.4503,20.5124,20.4365,20.4779,62600.0
2007-01-08 13:00:00,29.68,29.69,29.57,29.64,64000.0,20.4779,20.4848,20.402,20.4503,64000.0
2007-01-08 13:30:00,29.64,29.69,29.61,29.66,70900.0,20.4503,20.4848,20.4296,20.4641,70900.0
2007-01-08 14:00:00,29.65,29.93,29.65,29.88,124600.0,20.4572,20.6504,20.4572,20.6159,124600.0
2007-01-08 14:30:00,29.89,29.96,29.82,29.95,89200.0,20.6228,20.6711,20.5745,20.6642,89200.0
2007-01-08 15:00:00,29.95,29.96,29.87,29.88,90200.0,20.6642,20.6711,20.609,20.6159,90200.0
2007-01-08 15:30:00,29.87,29.89,29.71,29.71,156400.0,20.609,20.6228,20.4986,20.4986,156400.0
2007-01-09 09:30:00,29.99,30.25,29.75,30.08,162900.0,20.6918,20.8712,20.5262,20.7539,162900.0
2007-01-09 10:00:00,30.05,30.23,30.04,30.21,93300.0,20.7332,20.8574,20.7263,20.8436,93300.0
2007-01-09 10:30:00,30.2,30.25,30.15,30.21,148900.0,20.8367,20.8712,20.8022,20.8436,148900.0
2007-01-09 11:00:00,30.22,30.24,30.16,30.19,97100.0,20.8505,20.8643,20.8091,20.8298,97100.0
2007-01-09 11:30:00,30.19,30.23,29.97,30.0,94500.0,20.8298,20.8574,20.678,20.6987,94500.0
2007-01-09 12:00:00,30.0,30.02,29.89,29.91,78400.0,20.6987,20.7125,20.6228,20.6366,78400.0
2007-01-09 12:30:00,29.92,29.93,29.82,29.88,81200.0,20.6435,20.6504,20.5745,20.6159,81200.0
2007-01-09 13:00:00,29.89,29.91,29.8,29.84,80200.0,20.6228,20.6366,20.5607,20.5883,80200.0
2007-01-09 13:30:00,29.83,29.92,29.75,29.77,71300.0,20.5814,20.6435,20.5262,20.54,71300.0
2007-01-09 14:00:00,29.77,29.87,29.75,29.83,76600.0,20.54,20.609,20.5262,20.5814,76600.0
2007-01-09 14:30:00,29.83,29.87,29.79,29.82,82600.0,20.5814,20.609,20.5538,20.5745,82600.0
2007-01-09 15:00:00,29.82,29.86,29.72,29.82,145200.0,20.5745,20.6021,20.5055,20.5745,145200.0
2007-01-09 15:30:00,29.83,29.91,29.78,29.79,168700.0,20.5814,20.6366,20.5469,20.5538,168700.0
2007-01-10 09:30:00,29.74,30.14,29.66,30.11,97800.0,20.5193,20.7953,20.4641,20.7746,97800.0
2007-01-10 10:00:00,30.09,30.27,29.99,30.15,100800.0,20.7608,20.885,20.6918,20.8022,100800.0
2007-01-10 10:30:00,30.15,30.37,30.15,30.35,85100.0,20.8022,20.954,20.8022,20.9402,85100.0
2007-01-10 11:00:00,30.35,30.35,30.19,30.23,62500.0,20.9402,20.9402,20.8298,20.8574,62500.0
2007-01-10 11:30:00,30.23,30.38,30.23,30.3,55900.0,20.8574,20.9609,20.8574,20.9057,55900.0
2007-01-10 12:00:00,30.32,30.33,30.21,30.21,48200.0,20.9195,20.9264,20.8436,20.8436,48200.0
2007-01-10 12:30:00,30.2,30.24,30.18,30.22,58800.0,20.8367,20.8643,20.8229,20.8505,58800.0
2007-01-10 13:00:00,30.21,30.26,30.19,30.2,47200.0,20.8436,20.8781,20.8298,20.8367,47200.0
2007-01-10 13:30:00,30.21,30.25,30.14,30.15,53500.0,20.8436,20.8712,20.7953,20.8022,53500.0
2007-01-10 14:00:00,30.15,30.18,30.1,30.1,56300.0,20.8022,20.8229,20.7677,20.7677,56300.0
2007-01-10 14:30:00,30.09,30.11,30.01,30.1,80500.0,20.7608,20.7746,20.7056,20.7677,80500.0
2007-01-10 15:00:00,30.1,30.14,30.03,30.06,77000.0,20.7677,20.7953,20.7194,20.7401,77000.0
2007-01-10 15:30:00,30.06,30.2,30.01,30.11,151800.0,20.7401,20.8367,20.7056,20.7746,151800.0
2007-01-11 09:30:00,30.24,30.87,30.24,30.74,187700.0,20.8643,21.2989,20.8643,21.2092,187700.0
2007-01-11 10:00:00,30.73,30.84,30.67,30.7,149400.0,21.2023,21.2782,21.1609,21.1816,149400.0
2007-01-11 10:30:00,30.69,30.77,30.57,30.65,85100.0,21.1747,21.2299,21.092,21.1471,85100.0
2007-01-11 11:00:00,30.65,30.86,30.62,30.84,130700.0,21.1471,21.292,21.1264,21.2782,130700.0
2007-01-11 11:30:00,30.85,30.85,30.67,30.73,99600.0,21.2851,21.2851,21.1609,21.2023,99600.0
2007-01-11 12:00:00,30.73,30.78,30.7,30.72,84400.0,21.2023,21.2368,21.1816,21.1954,84400.0
2007-01-11 12:30:00,30.71,30.73,30.69,30.71,36000.0,21.1885,21.2023,21.1747,21.1885,36000.0
2007-01-11 13:00:00,30.72,30.72,30.47,30.58,176800.0,21.1954,21.1954,21.023,21.0988,176800.0
2007-01-11 13:30:00,30.58,30.63,30.41,30.45,114500.0,21.0988,21.1333,20.9816,21.0092,114500.0
2007-01-11 14:00:00,30.45,30.48,30.38,30.44,62600.0,21.0092,21.0299,20.9609,21.0023,62600.0
2007-01-11 14:30:00,30.44,30.5,30.42,30.45,126600.0,21.0023,21.0437,20.9885,21.0092,126600.0
2007-01-11 15:00:00,30.43,30.53,30.43,30.49,71700.0,20.9954,21.0644,20.9954,21.0368,71700.0
2007-01-11 15:30:00,30.48,30.56,30.46,30.56,156100.0,21.0299,21.0851,21.0161,21.0851,156100.0
2007-01-12 09:30:00,30.54,31.05,30.54,31.05,97800.0,21.0713,21.4231,21.0713,21.4231,97800.0
2007-01-12 10:00:00,31.07,31.24,31.01,31.15,333200.0,21.4369,21.5542,21.3955,21.4921,333200.0
2007-01-12 10:30:00,31.15,31.27,31.13,31.26,153700.0,21.4921,21.5749,21.4783,21.568,153700.0
2007-01-12 11:00:00,31.25,31.36,31.21,31.31,131100.0,21.5611,21.637,21.5335,21.6025,131100.0
2007-01-12 11:30:00,31.3,31.34,31.22,31.23,78000.0,21.5956,21.6232,21.5404,21.5473,78000.0
2007-01-12 12:00:00,31.24,31.3,31.17,31.2,53600.0,21.5542,21.5956,21.5059,21.5266,53600.0
2007-01-12 12:30:00,31.21,31.33,31.19,31.29,82900.0,21.5335,21.6163,21.5197,21.5887,82900.0
2007-01-12 13:00:00,31.28,31.33,31.24,31.25,89900.0,21.5818,21.6163,21.5542,21.5611,89900.0
2007-01-12 13:30:00,31.25,31.27,31.23,31.26,86800.0,21.5611,21.5749,21.5473,21.568,86800.0
2007-01-12 14:00:00,31.24,31.25,31.1,31.15,87100.0,21.5542,21.5611,21.4576,21.4921,87100.0
2007-01-12 14:30:00,31.15,31.19,31.09,31.13,79200.0,21.4921,21.5197,21.4507,21.4783,79200.0
2007-01-12 15:00:00,31.14,31.26,31.14,31.21,140100.0,21.4852,21.568,21.4852,21.5335,140100.0
2007-01-12 15:30:00,31.22,31.32,31.18,31.3,207700.0,21.5404,21.6094,21.5128,21.5956,207700.0
2007-01-16 09:30:00,31.03,31.43,31.03,31.31,165200.0,21.4093,21.6853,21.4093,21.6025,165200.0
2007-01-16 10:00:00,31.31,31.38,31.15,31.2,87500.0,21.6025,21.6508,21.4921,21.5266,87500.0
2007-01-16 10:30:00,31.19,31.32,31.11,31.14,59700.0,21.5197,21.6094,21.4645,21.4852,59700.0
2007-01-16 11:00:00,31.14,31.16,30.98,31.03,188200.0,21.4852,21.499,21.3748,21.4093,188200.0
2007-01-16 11:30:00,31.03,31.05,30.98,30.99,121400.0,21.4093,21.4231,21.3748,21.3817,121400.0
2007-01-16 12:00:00,31.0,31.01,30.98,30.99,106700.0,21.3886,21.3955,21.3748,21.3817,106700.0
2007-01-16 12:30:00,30.99,31.05,30.86,30.88,136800.0,21.3817,21.4231,21.292,21.3058,136800.0
2007-01-16 13:00:00,30.88,30.92,30.76,30.78,160100.0,21.3058,21.3334,21.223,21.2368,160100.0
2007-01-16 13:30:00,30.78,30.94,30.69,30.94,164000.0,21.2368,21.3472,21.1747,21.3472,164000.0
2007-01-16 14:00:00,30.95,30.95,30.72,30.73,111800.0,21.3541,21.3541,21.1954,21.2023,111800.0
2007-01-16 14:30:00,30.73,30.84,30.7,30.7,101500.0,21.2023,21.2782,21.1816,21.1816,101500.0
2007-01-16 15:00:00,30.72,30.83,30.7,30.78,133300.0,21.1954,21.2713,21.1816,21.2368,133300.0
2007-01-16 15:30:00,30.77,30.86,30.68,30.8,174300.0,21.2299,21.292,21.1678,21.2506,174300.0
2007-01-17 09:30:00,30.88,31.16,30.8,30.97,324600.0,21.3058,21.499,21.2506,21.3679,324600.0
2007-01-17 10:00:00,30.96,31.0,30.91,30.95,55100.0,21.361,21.3886,21.3265,21.3541,55100.0
2007-01-17 10:30:00,30.95,30.95,30.7,30.78,125000.0,21.3541,21.3541,21.1816,21.2368,125000.0
2007-01-17 11:00:00,30.78,31.03,30.78,30.97,70800.0,21.2368,21.4093,21.2368,21.3679,70800.0
2007-01-17 11:30:00,30.97,31.11,30.96,31.05,92000.0,21.3679,21.4645,21.361,21.4231,92000.0
2007-01-17 12:00:00,31.05,31.06,31.03,31.04,48500.0,21.4231,21.43,21.4093,21.4162,48500.0
2007-01-17 12:30:00,31.03,31.03,31.0,31.03,79100.0,21.4093,21.4093,21.3886,21.4093,79100.0
2007-01-17 13:00:00,31.03,31.03,30.98,30.99,51600.0,21.4093,21.4093,21.3748,21.3817,51600.0
2007-01-17 13:30:00,31.0,31.01,30.93,30.99,83300.0,21.3886,21.3955,21.3403,21.3817,83300.0
2007-01-17 14:00:00,30.99,31.0,30.92,30.95,48100.0,21.3817,21.3886,21.3334,21.3541,48100.0
2007-01-17 14:30:00,30.97,31.01,30.9,30.98,76800.0,21.3679,21.3955,21.3196,21.3748,76800.0
2007-01-17 15:00:00,30.98,31.0,30.91,30.91,75000.0,21.3748,21.3886,21.3265,21.3265,75000.0
2007-01-17 15:30:00,30.91,31.02,30.9,30.93,162700.0,21.3265,21.4024,21.3196,21.3403,162700.0
2007-01-18 09:30:00,30.98,31.11,30.89,30.92,149900.0,21.3748,21.4645,21.3127,21.3334,149900.0
2007-01-18 10:00:00,30.89,30.99,30.78,30.98,66400.0,21.3127,21.3817,21.2368,21.3748,66400.0
2007-01-18 10:30:00,30.98,31.03,30.92,30.97,71400.0,21.3748,21.4093,21.3334,21.3679,71400.0
2007-01-18 11:00:00,30.97,30.99,30.89,30.92,100000.0,21.3679,21.3817,21.3127,21.3334,100000.0
2007-01-18 11:30:00,30.93,30.95,30.79,30.88,55800.0,21.3403,21.3541,21.2437,21.3058,55800.0
2007-01-18 12:00:00,30.89,30.91,30.83,30.83,54300.0,21.3127,21.3265,21.2713,21.2713,54300.0
2007-01-18 12:30:00,30.83,30.85,30.8,30.82,34900.0,21.2713,21.2851,21.2506,21.2644,34900.0
2007-01-18 13:00:00,30.82,30.85,30.8,30.84,47700.0,21.2644,21.2851,21.2506,21.2782,47700.0
2007-01-18 13:30:00,30.85,30.91,30.82,30.85,62300.0,21.2851,21.3265,21.2644,21.2851,62300.0
2007-01-18 14:00:00,30.84,30.84,30.68,30.69,46700.0,21.2782,21.2782,21.1678,21.1747,46700.0
2007-01-18 14:30:00,30.68,30.73,30.61,30.62,94300.0,21.1678,21.2023,21.1195,21.1264,94300.0
2007-01-18 15:00:00,30.61,30.7,30.59,30.7,210800.0,21.1195,21.1816,21.1057,21.1816,210800.0
2007-01-18 15:30:00,30.7,30.71,30.58,30.59,175800.0,21.1816,21.1885,21.0988,21.1057,175800.0
2007-01-19 09:30:00,30.59,30.68,30.5,30.54,138000.0,21.1057,21.1678,21.0437,21.0713,138000.0
2007-01-19 10:00:00,30.54,30.56,30.41,30.5,68500.0,21.0713,21.0851,20.9816,21.0437,68500.0
2007-01-19 10:30:00,30.5,30.59,30.48,30.52,101600.0,21.0437,21.1057,21.0299,21.0575,101600.0
2007-01-19 11:00:00,30.52,30.55,30.5,30.51,48900.0,21.0575,21.0782,21.0437,21.0506,48900.0
2007-01-19 11:30:00,30.52,30.52,30.43,30.47,57000.0,21.0575,21.0575,20.9954,21.023,57000.0
2007-01-19 12:00:00,30.47,30.48,30.4,30.43,52000.0,21.023,21.0299,20.9747,20.9954,52000.0
2007-01-19 12:30:00,30.43,30.43,30.32,30.37,101900.0,20.9954,20.9954,20.9195,20.954,101900.0
2007-01-19 13:00:00,30.36,30.4,30.34,30.39,55000.0,20.9471,20.9747,20.9333,20.9678,55000.0
2007-01-19 13:30:00,30.39,30.4,30.32,30.39,139200.0,20.9678,20.9747,20.9195,20.9678,139200.0
2007-01-19 14:00:00,30.38,30.47,30.37,30.41,163700.0,20.9609,21.023,20.954,20.9816,163700.0
2007-01-19 14:30:00,30.42,30.42,30.34,30.37,111700.0,20.9885,20.9885,20.9333,20.954,111700.0
2007-01-19 15:00:00,30.37,30.43,30.37,30.41,103800.0,20.954,20.9954,20.954,20.9816,103800.0
2007-01-19 15:30:00,30.41,30.41,30.35,30.36,127500.0,20.9816,20.9816,20.9402,20.9471,127500.0
2007-01-22 09:30:00,30.41,30.45,30.18,30.29,106700.0,20.9816,21.0092,20.8229,20.8988,106700.0
2007-01-22 10:00:00,30.29,30.35,30.16,30.25,191500.0,20.8988,20.9402,20.8091,20.8712,191500.0
2007-01-22 10:30:00,30.23,30.26,30.18,30.22,79000.0,20.8574,20.8781,20.8229,20.8505,79000.0
2007-01-22 11:00:00,30.22,30.23,30.1,30.12,146800.0,20.8505,20.8574,20.7677,20.7815,146800.0
2007-01-22 11:30:00,30.11,30.19,30.1,30.14,79100.0,20.7746,20.8298,20.7677,20.7953,79100.0
2007-01-22 12:00:00,30.14,30.18,30.09,30.12,81600.0,20.7953,20.8229,20.7608,20.7815,81600.0
2007-01-22 12:30:00,30.11,30.14,30.07,30.08,53300.0,20.7746,20.7953,20.747,20.7539,53300.0
2007-01-22 13:00:00,30.08,30.28,30.07,30.24,185400.0,20.7539,20.8919,20.747,20.8643,185400.0
2007-01-22 13:30:00,30.24,30.35,30.23,30.32,75400.0,20.8643,20.9402,20.8574,20.9195,75400.0
2007-01-22 14:00:00,30.31,30.6,30.31,30.57,133400.0,20.9126,21.1126,20.9126,21.092,133400.0
2007-01-22 14:30:00,30.56,30.67,30.49,30.59,110900.0,21.0851,21.1609,21.0368,21.1057,110900.0
2007-01-22 15:00:00,30.58,30.62,30.52,30.62,134600.0,21.0988,21.1264,21.0575,21.1264,134600.0
2007-01-22 15:30:00,30.62,30.64,30.5,30.55,252600.0,21.1264,21.1402,21.0437,21.0782,252600.0
2007-01-23 09:30:00,30.56,31.0,30.28,30.8,276300.0,21.0851,21.3886,20.8919,21.2506,276300.0
2007-01-23 10:00:00,30.78,31.03,30.61,30.89,160600.0,21.2368,21.4093,21.1195,21.3127,160600.0
2007-01-23 10:30:00,30.91,31.25,30.82,31.12,178200.0,21.3265,21.5611,21.2644,21.4714,178200.0
2007-01-23 11:00:00,31.13,31.24,31.11,31.17,98900.0,21.4783,21.5542,21.4645,21.5059,98900.0
2007-01-23 11:30:00,31.18,31.2,30.9,30.94,134300.0,21.5128,21.5266,21.3196,21.3472,134300.0
2007-01-23 12:00:00,30.95,31.14,30.89,31.11,121300.0,21.3541,21.4852,21.3127,21.4645,121300.0
2007-01-23 12:30:00,31.1,31.16,31.04,31.1,56200.0,21.4576,21.499,21.4162,21.4576,56200.0
2007-01-23 13:00:00,31.11,31.19,31.04,31.14,42400.0,21.4645,21.5197,21.4162,21.4852,42400.0
2007-01-23 13:30:00,31.14,31.14,31.02,31.1,40600.0,21.4852,21.4852,21.4024,21.4576,40600.0
2007-01-23 14:00:00,31.1,31.14,31.0,31.1,80500.0,21.4576,21.4852,21.3886,21.4576,80500.0
2007-01-23 14:30:00,31.09,31.1,30.89,30.92,95100.0,21.4507,21.4576,21.3127,21.3334,95100.0
2007-01-23 15:00:00,30.92,31.03,30.86,31.0,172400.0,21.3334,21.4093,21.292,21.3886,172400.0
2007-01-23 15:30:00,30.99,31.01,30.84,30.88,129000.0,21.3817,21.3955,21.2782,21.3058,129000.0
2007-01-24 09:30:00,31.1,31.64,31.1,31.47,306100.0,21.4576,21.8302,21.4576,21.7129,306100.0
2007-01-24 10:00:00,31.46,31.59,31.34,31.37,273800.0,21.706,21.7957,21.6232,21.6439,273800.0
2007-01-24 10:30:00,31.37,31.5,31.26,31.48,136900.0,21.6439,21.7336,21.568,21.7198,136900.0
2007-01-24 11:00:00,31.46,31.63,31.44,31.51,123300.0,21.706,21.8233,21.6922,21.7405,123300.0
2007-01-24 11:30:00,31.5,31.84,31.5,31.63,186100.0,21.7336,21.9682,21.7336,21.8233,186100.0
2007-01-24 12:00:00,31.62,31.67,31.44,31.63,64300.0,21.8164,21.8509,21.6922,21.8233,64300.0
2007-01-24 12:30:00,31.62,31.69,31.53,31.69,84300.0,21.8164,21.8647,21.7543,21.8647,84300.0
2007-01-24 13:00:00,31.68,31.7,31.63,31.68,91200.0,21.8578,21.8716,21.8233,21.8578,91200.0
2007-01-24 13:30:00,31.68,31.91,31.68,31.87,98100.0,21.8578,22.0165,21.8578,21.9889,98100.0
2007-01-24 14:00:00,31.86,31.88,31.73,31.82,97000.0,21.982,21.9958,21.8923,21.9544,97000.0
2007-01-24 14:30:00,31.81,32.03,31.74,32.0,146500.0,21.9475,22.0993,21.8992,22.0786,146500.0
2007-01-24 15:00:00,32.0,32.3,31.95,32.01,305900.0,22.0786,22.2856,22.0441,22.0855,305900.0
2007-01-24 15:30:00,32.01,32.1,31.9,31.98,189800.0,22.0855,22.1476,22.0096,22.0648,189800.0
2007-01-25 09:30:00,31.84,31.87,31.47,31.53,137900.0,21.9682,21.9889,21.7129,21.7543,137900.0
2007-01-25 10:00:00,31.53,31.56,31.4,31.49,146100.0,21.7543,21.775,21.6646,21.7267,146100.0
2007-01-25 10:30:00,31.5,31.51,31.37,31.45,94400.0,21.7336,21.7405,21.6439,21.6991,94400.0
2007-01-25 11:00:00,31.45,31.47,31.37,31.43,70100.0,21.6991,21.7129,21.6439,21.6853,70100.0
2007-01-25 11:30:00,31.43,31.44,31.31,31.4,95700.0,21.6853,21.6922,21.6025,21.6646,95700.0
2007-01-25 12:00:00,31.41,31.41,31.28,31.36,65300.0,21.6715,21.6715,21.5818,21.637,65300.0
2007-01-25 12:30:00,31.36,31.36,31.31,31.32,46000.0,21.637,21.637,21.6025,21.6094,46000.0
2007-01-25 13:00:00,31.33,31.35,31.25,31.27,68100.0,21.6163,21.6301,21.5611,21.5749,68100.0
2007-01-25 13:30:00,31.25,31.27,31.15,31.18,62000.0,21.5611,21.5749,21.4921,21.5128,62000.0
2007-01-25 14:00:00,31.18,31.22,31.04,31.04,101000.0,21.5128,21.5404,21.4162,21.4162,101000.0
2007-01-25 14:30:00,31.05,31.24,31.05,31.22,49400.0,21.4231,21.5542,21.4231,21.5404,49400.0
2007-01-25 15:00:00,31.22,31.27,31.11,31.26,73100.0,21.5404,21.5749,21.4645,21.568,73100.0
2007-01-25 15:30:00,31.26,31.26,31.12,31.14,169400.0,21.568,21.568,21.4714,21.4852,169400.0
2007-01-26 09:30:00,31.25,31.32,31.0,31.19,101100.0,21.5611,21.6094,21.3886,21.5197,101100.0
2007-01-26 10:00:00,31.18,31.19,30.69,30.76,66600.0,21.5128,21.5197,21.1747,21.223,66600.0
2007-01-26 10:30:00,30.78,30.9,30.76,30.89,35000.0,21.2368,21.3196,21.223,21.3127,35000.0
2007-01-26 11:00:00,30.91,31.04,30.89,31.01,39000.0,21.3265,21.4162,21.3127,21.3955,39000.0
2007-01-26 11:30:00,31.01,31.02,30.92,30.98,27700.0,21.3955,21.4024,21.3334,21.3748,27700.0
2007-01-26 12:00:00,30.98,30.98,30.91,30.92,21400.0,21.3748,21.3748,21.3265,21.3334,21400.0
2007-01-26 12:30:00,30.92,30.98,30.92,30.92,19100.0,21.3334,21.3748,21.3334,21.3334,19100.0
2007-01-26 13:00:00,30.94,30.94,30.86,30.91,19300.0,21.3472,21.3472,21.292,21.3265,19300.0
2007-01-26 13:30:00,30.91,31.02,30.91,31.01,35000.0,21.3265,21.4024,21.3265,21.3955,35000.0
2007-01-26 14:00:00,31.01,31.05,30.96,31.03,32700.0,21.3955,21.4231,21.361,21.4093,32700.0
2007-01-26 14:30:00,31.03,31.06,30.99,31.04,40400.0,21.4093,21.43,21.3817,21.4162,40400.0
2007-01-26 15:00:00,31.03,31.19,31.01,31.16,71900.0,21.4093,21.5197,21.3955,21.499,71900.0
2007-01-26 15:30:00,31.16,31.18,31.1,31.13,90300.0,21.499,21.5128,21.4576,21.4783,90300.0
2007-01-29 09:30:00,31.11,31.31,31.09,31.11,60300.0,21.4645,21.6025,21.4507,21.4645,60300.0
2007-01-29 10:00:00,31.1,31.2,31.09,31.12,68800.0,21.4576,21.5266,21.4507,21.4714,68800.0
2007-01-29 10:30:00,31.12,31.2,31.1,31.15,47900.0,21.4714,21.5266,21.4576,21.4921,47900.0
2007-01-29 11:00:00,31.15,31.17,31.09,31.14,68000.0,21.4921,21.5059,21.4507,21.4852,68000.0
2007-01-29 11:30:00,31.14,31.15,31.06,31.13,46800.0,21.4852,21.4921,21.43,21.4783,46800.0
2007-01-29 12:00:00,31.12,31.14,31.09,31.12,28300.0,21.4714,21.4852,21.4507,21.4714,28300.0
2007-01-29 12:30:00,31.12,31.29,31.11,31.29,88000.0,21.4714,21.5887,21.4645,21.5887,88000.0
2007-01-29 13:00:00,31.29,31.32,31.28,31.31,44700.0,21.5887,21.6094,21.5818,21.6025,44700.0
2007-01-29 13:30:00,31.31,31.32,31.12,31.12,55000.0,21.6025,21.6094,21.4714,21.4714,55000.0
2007-01-29 14:00:00,31.11,31.17,31.05,31.12,146000.0,21.4645,21.5059,21.4231,21.4714,146000.0
2007-01-29 14:30:00,31.12,31.19,31.05,31.09,79900.0,21.4714,21.5197,21.4231,21.4507,79900.0
2007-01-29 15:00:00,31.1,31.25,31.1,31.24,119400.0,21.4576,21.5611,21.4576,21.5542,119400.0
2007-01-29 15:30:00,31.25,31.32,31.23,31.26,183700.0,21.5611,21.6094,21.5473,21.568,183700.0
2007-01-30 09:30:00,31.39,31.39,31.0,31.02,215600.0,21.6577,21.6577,21.3886,21.4024,215600.0
2007-01-30 10:00:00,31.02,31.08,30.99,31.05,95300.0,21.4024,21.4438,21.3817,21.4231,95300.0
2007-01-30 10:30:00,31.05,31.1,30.91,31.01,51500.0,21.4231,21.4576,21.3265,21.3955,51500.0
2007-01-30 11:00:00,31.02,31.15,31.0,31.13,33500.0,21.4024,21.4921,21.3886,21.4783,33500.0
2007-01-30 11:30:00,31.12,31.15,30.99,30.99,33500.0,21.4714,21.4921,21.3817,21.3817,33500.0
2007-01-30 12:00:00,30.99,31.09,30.97,31.09,149100.0,21.3817,21.4507,21.3679,21.4507,149100.0
2007-01-30 12:30:00,31.08,31.25,31.05,31.24,68400.0,21.4438,21.5611,21.4231,21.5542,68400.0
2007-01-30 13:00:00,31.23,31.24,31.17,31.24,27500.0,21.5473,21.5542,21.5059,21.5542,27500.0
2007-01-30 13:30:00,31.24,31.28,31.2,31.28,25900.0,21.5542,21.5818,21.5266,21.5818,25900.0
2007-01-30 14:00:00,31.28,31.35,31.27,31.34,27900.0,21.5818,21.6301,21.5749,21.6232,27900.0
2007-01-30 14:30:00,31.34,31.36,31.3,31.34,30400.0,21.6232,21.637,21.5956,21.6232,30400.0
2007-01-30 15:00:00,31.35,31.4,31.34,31.36,28200.0,21.6301,21.6646,21.6232,21.637,28200.0
2007-01-30 15:30:00,31.36,31.36,31.27,31.31,62900.0,21.637,21.637,21.5749,21.6025,62900.0
2007-01-31 09:30:00,31.35,31.37,31.19,31.33,77600.0,21.6301,21.6439,21.5197,21.6163,77600.0
2007-01-31 10:00:00,31.33,31.47,31.28,31.47,58200.0,21.6163,21.7129,21.5818,21.7129,58200.0
2007-01-31 10:30:00,31.47,31.72,31.44,31.51,68700.0,21.7129,21.8854,21.6922,21.7405,68700.0
2007-01-31 11:00:00,31.51,31.51,31.42,31.45,46400.0,21.7405,21.7405,21.6784,21.6991,46400.0
2007-01-31 11:30:00,31.46,31.47,31.39,31.44,29400.0,21.706,21.7129,21.6577,21.6922,29400.0
2007-01-31 12:00:00,31.42,31.46,31.34,31.34,23000.0,21.6784,21.706,21.6232,21.6232,23000.0
2007-01-31 12:30:00,31.33,31.38,31.3,31.38,17000.0,21.6163,21.6508,21.5956,21.6508,17000.0
2007-01-31 13:00:00,31.37,31.38,31.32,31.32,20600.0,21.6439,21.6508,21.6094,21.6094,20600.0
2007-01-31 13:30:00,31.34,31.42,31.33,31.41,18500.0,21.6232,21.6784,21.6163,21.6715,18500.0
2007-01-31 14:00:00,31.41,31.57,31.35,31.45,45000.0,21.6715,21.7819,21.6301,21.6991,45000.0
2007-01-31 14:30:00,31.45,31.6,31.45,31.54,27800.0,21.6991,21.8026,21.6991,21.7612,27800.0
2007-01-31 15:00:00,31.55,31.59,31.51,31.57,43900.0,21.7681,21.7957,21.7405,21.7819,43900.0
2007-01-31 15:30:00,31.58,31.59,31.48,31.48,108000.0,21.7888,21.7957,21.7198,21.7198,108000.0
2007-02-01 09:30:00,31.58,31.86,31.52,31.84,250700.0,21.7888,21.982,21.7474,21.9682,250700.0
2007-02-01 10:00:00,31.84,31.89,31.62,31.65,75900.0,21.9682,22.0027,21.8164,21.8371,75900.0
2007-02-01 10:30:00,31.65,31.82,31.64,31.82,49400.0,21.8371,21.9544,21.8302,21.9544,49400.0
2007-02-01 11:00:00,31.82,31.84,31.66,31.69,94200.0,21.9544,21.9682,21.844,21.8647,94200.0
2007-02-01 11:30:00,31.69,31.75,31.65,31.74,51400.0,21.8647,21.9061,21.8371,21.8992,51400.0
2007-02-01 12:00:00,31.74,31.75,31.69,31.69,36000.0,21.8992,21.9061,21.8647,21.8647,36000.0
2007-02-01 12:30:00,31.7,31.71,31.68,31.7,38800.0,21.8716,21.8785,21.8578,21.8716,38800.0
2007-02-01 13:00:00,31.69,31.69,31.59,31.62,31300.0,21.8647,21.8647,21.7957,21.8164,31300.0
2007-02-01 13:30:00,31.61,31.75,31.61,31.71,91600.0,21.8095,21.9061,21.8095,21.8785,91600.0
2007-02-01 14:00:00,31.72,31.76,31.69,31.73,66500.0,21.8854,21.913,21.8647,21.8923,66500.0
2007-02-01 14:30:00,31.73,31.78,31.7,31.78,50000.0,21.8923,21.9268,21.8716,21.9268,50000.0
2007-02-01 15:00:00,31.78,32.15,31.78,32.14,216200.0,21.9268,22.1821,21.9268,22.1752,216200.0
2007-02-01 15:30:00,32.15,32.32,32.12,32.2,353300.0,22.1821,22.2994,22.1614,22.2166,353300.0
2007-02-02 09:30:00,32.18,32.18,31.88,31.94,91400.0,22.2028,22.2028,21.9958,22.0372,91400.0
2007-02-02 10:00:00,31.96,32.09,31.94,32.05,51500.0,22.051,22.1407,22.0372,22.1131,51500.0
2007-02-02 10:30:00,32.05,32.07,31.95,31.99,76700.0,22.1131,22.1269,22.0441,22.0717,76700.0
2007-02-02 11:00:00,31.99,32.08,31.98,32.02,37300.0,22.0717,22.1338,22.0648,22.0924,37300.0
2007-02-02 11:30:00,32.02,32.1,32.0,32.1,49100.0,22.0924,22.1476,22.0786,22.1476,49100.0
2007-02-02 12:00:00,32.08,32.09,32.02,32.06,46800.0,22.1338,22.1407,22.0924,22.12,46800.0
2007-02-02 12:30:00,32.08,32.14,32.07,32.11,70400.0,22.1338,22.1752,22.1269,22.1545,70400.0
2007-02-02 13:00:00,32.1,32.14,32.06,32.08,43700.0,22.1476,22.1752,22.12,22.1338,43700.0
2007-02-02 13:30:00,32.08,32.1,32.06,32.09,48700.0,22.1338,22.1476,22.12,22.1407,48700.0
2007-02-02 14:00:00,32.08,32.1,31.93,31.96,82200.0,22.1338,22.1476,22.0303,22.051,82200.0
2007-02-02 14:30:00,31.96,32.03,31.95,32.0,43200.0,22.051,22.0993,22.0441,22.0786,43200.0
2007-02-02 15:00:00,32.02,32.12,32.0,32.11,98700.0,22.0924,22.1614,22.0786,22.1545,98700.0
2007-02-02 15:30:00,32.12,32.23,32.12,32.15,126100.0,22.1614,22.2373,22.1614,22.1821,126100.0
2007-02-05 09:30:00,32.11,32.85,32.07,32.71,270500.0,22.1545,22.665,22.1269,22.5685,270500.0
2007-02-05 10:00:00,32.71,32.72,32.35,32.42,122000.0,22.5685,22.5754,22.3201,22.3684,122000.0
2007-02-05 10:30:00,32.42,32.47,32.3,32.35,200600.0,22.3684,22.4029,22.2856,22.3201,200600.0
2007-02-05 11:00:00,32.35,32.42,32.3,32.4,114400.0,22.3201,22.3684,22.2856,22.3546,114400.0
2007-02-05 11:30:00,32.39,32.55,32.39,32.52,98400.0,22.3477,22.4581,22.3477,22.4374,98400.0
2007-02-05 12:00:00,32.53,32.64,32.5,32.56,119900.0,22.4443,22.5202,22.4236,22.465,119900.0
2007-02-05 12:30:00,32.57,32.65,32.48,32.49,86600.0,22.4719,22.5271,22.4098,22.4167,86600.0
2007-02-05 13:00:00,32.49,32.52,32.44,32.44,31200.0,22.4167,22.4374,22.3822,22.3822,31200.0
2007-02-05 13:30:00,32.45,32.45,32.35,32.37,43200.0,22.3891,22.3891,22.3201,22.3339,43200.0
2007-02-05 14:00:00,32.38,32.5,32.37,32.5,99900.0,22.3408,22.4236,22.3339,22.4236,99900.0
2007-02-05 14:30:00,32.49,32.67,32.48,32.66,174100.0,22.4167,22.5409,22.4098,22.534,174100.0
2007-02-05 15:00:00,32.67,32.67,32.6,32.65,219400.0,22.5409,22.5409,22.4926,22.5271,219400.0
2007-02-05 15:30:00,32.65,32.71,32.62,32.65,367000.0,22.5271,22.5685,22.5064,22.5271,367000.0
2007-02-06 09:30:00,32.63,32.7,32.4,32.45,106100.0,22.5133,22.5616,22.3546,22.3891,106100.0
2007-02-06 10:00:00,32.44,32.51,32.36,32.49,115500.0,22.3822,22.4305,22.327,22.4167,115500.0
2007-02-06 10:30:00,32.48,32.52,32.44,32.46,61200.0,22.4098,22.4374,22.3822,22.396,61200.0
2007-02-06 11:00:00,32.46,32.58,32.44,32.58,131600.0,22.396,22.4788,22.3822,22.4788,131600.0
2007-02-06 11:30:00,32.58,32.6,32.49,32.51,59500.0,22.4788,22.4926,22.4167,22.4305,59500.0
2007-02-06 12:00:00,32.51,32.51,32.47,32.48,91300.0,22.4305,22.4305,22.4029,22.4098,91300.0
2007-02-06 12:30:00,32.47,32.57,32.43,32.47,43000.0,22.4029,22.4719,22.3753,22.4029,43000.0
2007-02-06 13:00:00,32.48,32.63,32.46,32.62,92500.0,22.4098,22.5133,22.396,22.5064,92500.0
2007-02-06 13:30:00,32.62,32.71,32.59,32.71,33700.0,22.5064,22.5685,22.4857,22.5685,33700.0
2007-02-06 14:00:00,32.71,32.91,32.68,32.9,138400.0,22.5685,22.7064,22.5478,22.6995,138400.0
2007-02-06 14:30:00,32.9,32.97,32.87,32.96,95500.0,22.6995,22.7478,22.6788,22.7409,95500.0
2007-02-06 15:00:00,32.97,33.05,32.96,33.01,133200.0,22.7478,22.803,22.7409,22.7754,133200.0
2007-02-06 15:30:00,33.0,33.09,32.94,33.08,282200.0,22.7685,22.8306,22.7271,22.8237,282200.0
2007-02-07 09:30:00,33.02,33.27,33.0,33.03,145200.0,22.7823,22.9548,22.7685,22.7892,145200.0
2007-02-07 10:00:00,33.03,33.25,33.01,33.18,154200.0,22.7892,22.941,22.7754,22.8927,154200.0
2007-02-07 10:30:00,33.19,33.26,33.15,33.19,133600.0,22.8996,22.9479,22.872,22.8996,133600.0
2007-02-07 11:00:00,33.18,33.22,33.05,33.06,124100.0,22.8927,22.9203,22.803,22.8099,124100.0
2007-02-07 11:30:00,33.06,33.06,32.95,32.97,48000.0,22.8099,22.8099,22.734,22.7478,48000.0
2007-02-07 12:00:00,32.96,33.02,32.96,32.99,38100.0,22.7409,22.7823,22.7409,22.7616,38100.0
2007-02-07 12:30:00,32.98,33.02,32.91,33.01,52300.0,22.7547,22.7823,22.7064,22.7754,52300.0
2007-02-07 13:00:00,33.0,33.03,33.0,33.01,46500.0,22.7685,22.7892,22.7685,22.7754,46500.0
2007-02-07 13:30:00,33.02,33.03,32.84,32.84,68100.0,22.7823,22.7892,22.6582,22.6582,68100.0
2007-02-07 14:00:00,32.83,32.86,32.75,32.82,66000.0,22.6513,22.6719,22.5961,22.6444,66000.0
2007-02-07 14:30:00,32.81,32.82,32.61,32.68,125800.0,22.6375,22.6444,22.4995,22.5478,125800.0
2007-02-07 15:00:00,32.68,32.78,32.62,32.72,139500.0,22.5478,22.6168,22.5064,22.5754,139500.0
2007-02-07 15:30:00,32.71,32.83,32.71,32.81,149200.0,22.5685,22.6513,22.5685,22.6375,149200.0
2007-02-09 09:30:00,33.64,33.73,33.54,33.69,103600.0,23.2101,23.2722,23.1411,23.2446,103600.0
2007-02-09 10:00:00,33.7,33.7,33.55,33.58,97600.0,23.2515,23.2515,23.148,23.1687,97600.0
2007-02-09 10:30:00,33.57,33.58,33.45,33.46,65200.0,23.1618,23.1687,23.079,23.0859,65200.0
2007-02-09 11:00:00,33.45,33.48,33.34,33.4,77800.0,23.079,23.0997,23.0031,23.0445,77800.0
2007-02-09 11:30:00,33.4,33.45,33.32,33.43,67300.0,23.0445,23.079,22.9893,23.0652,67300.0
2007-02-09 12:00:00,33.43,33.56,33.42,33.54,58900.0,23.0652,23.1549,23.0583,23.1411,58900.0
2007-02-09 12:30:00,33.54,33.54,33.31,33.31,76900.0,23.1411,23.1411,22.9824,22.9824,76900.0
2007-02-09 13:00:00,33.31,33.32,33.14,33.15,95500.0,22.9824,22.9893,22.8651,22.872,95500.0
2007-02-09 13:30:00,33.14,33.2,33.08,33.14,66100.0,22.8651,22.9065,22.8237,22.8651,66100.0
2007-02-09 14:00:00,33.14,33.17,33.11,33.14,65100.0,22.8651,22.8858,22.8444,22.8651,65100.0
2007-02-09 14:30:00,33.15,33.21,33.08,33.1,113600.0,22.872,22.9134,22.8237,22.8375,113600.0
2007-02-09 15:00:00,33.09,33.24,33.01,33.22,108400.0,22.8306,22.9341,22.7754,22.9203,108400.0
2007-02-09 15:30:00,33.22,33.35,33.18,33.34,271200.0,22.9203,23.01,22.8927,23.0031,271200.0
2007-02-12 09:30:00,33.48,33.48,32.98,32.98,71000.0,23.0997,23.0997,22.7547,22.7547,71000.0
2007-02-12 10:00:00,32.97,33.06,32.85,33.05,126100.0,22.7478,22.8099,22.665,22.803,126100.0
2007-02-12 10:30:00,33.05,33.05,32.99,33.02,44300.0,22.803,22.803,22.7616,22.7823,44300.0
2007-02-12 11:00:00,33.04,33.11,32.99,33.0,62300.0,22.7961,22.8444,22.7616,22.7685,62300.0
2007-02-12 11:30:00,33.01,33.13,33.0,33.12,60300.0,22.7754,22.8582,22.7685,22.8513,60300.0
2007-02-12 12:00:00,33.11,33.18,33.1,33.18,51700.0,22.8444,22.8927,22.8375,22.8927,51700.0
2007-02-12 12:30:00,33.18,33.26,33.16,33.22,46100.0,22.8927,22.9479,22.8789,22.9203,46100.0
2007-02-12 13:00:00,33.21,33.26,33.21,33.22,45500.0,22.9134,22.9479,22.9134,22.9203,45500.0
2007-02-12 13:30:00,33.22,33.22,33.06,33.06,32700.0,22.9203,22.9203,22.8099,22.8099,32700.0
2007-02-12 14:00:00,33.05,33.05,32.96,32.99,60500.0,22.803,22.803,22.7409,22.7616,60500.0
2007-02-12 14:30:00,32.98,33.14,32.98,33.12,79700.0,22.7547,22.8651,22.7547,22.8513,79700.0
2007-02-12 15:00:00,33.12,33.24,33.11,33.19,67200.0,22.8513,22.9341,22.8444,22.8996,67200.0
2007-02-12 15:30:00,33.2,33.2,33.05,33.09,100700.0,22.9065,22.9065,22.803,22.8306,100700.0
2007-02-13 09:30:00,34.5,34.99,34.2,34.95,517000.0,23.8035,24.1416,23.5965,24.114,517000.0
2007-02-13 10:00:00,34.93,35.27,34.7,34.71,297300.0,24.1002,24.3347,23.9415,23.9484,297300.0
2007-02-13 10:30:00,34.71,34.96,34.71,34.76,130800.0,23.9484,24.1209,23.9484,23.9829,130800.0
2007-02-13 11:00:00,34.76,35.1,34.76,35.0,148300.0,23.9829,24.2175,23.9829,24.1485,148300.0
2007-02-13 11:30:00,35.0,35.37,34.82,35.32,356200.0,24.1485,24.4037,24.0243,24.3692,356200.0
2007-02-13 12:00:00,35.34,35.72,35.24,35.63,296800.0,24.383,24.6452,24.314,24.5831,296800.0
2007-02-13 12:30:00,35.64,35.74,35.41,35.49,363900.0,24.59,24.659,24.4313,24.4865,363900.0
2007-02-13 13:00:00,35.48,35.64,35.46,35.46,176600.0,24.4796,24.59,24.4658,24.4658,176600.0
2007-02-13 13:30:00,35.46,35.55,35.45,35.49,114400.0,24.4658,24.5279,24.4589,24.4865,114400.0
2007-02-13 14:00:00,35.48,35.48,35.26,35.29,132300.0,24.4796,24.4796,24.3278,24.3485,132300.0
2007-02-13 14:30:00,35.28,35.28,35.12,35.13,121600.0,24.3416,24.3416,24.2312,24.2381,121600.0
2007-02-13 15:00:00,35.14,35.15,35.02,35.07,179800.0,24.245,24.2519,24.1623,24.1968,179800.0
2007-02-13 15:30:00,35.07,35.21,35.01,35.16,344200.0,24.1968,24.2933,24.1554,24.2588,344200.0
2007-02-14 09:30:00,35.16,35.17,34.85,34.89,141900.0,24.2588,24.2657,24.045,24.0726,141900.0
2007-02-14 10:00:00,34.89,35.15,34.88,34.95,313000.0,24.0726,24.2519,24.0657,24.114,313000.0
2007-02-14 10:30:00,34.95,35.04,34.9,35.01,142700.0,24.114,24.1761,24.0795,24.1554,142700.0
2007-02-14 11:00:00,35.01,35.06,34.92,35.02,118300.0,24.1554,24.1899,24.0933,24.1623,118300.0
2007-02-14 11:30:00,35.03,35.09,35.0,35.08,57200.0,24.1692,24.2106,24.1485,24.2037,57200.0
2007-02-14 12:00:00,35.08,35.08,35.01,35.05,79200.0,24.2037,24.2037,24.1554,24.183,79200.0
2007-02-14 12:30:00,35.05,35.11,35.04,35.09,130100.0,24.183,24.2243,24.1761,24.2106,130100.0
2007-02-14 13:00:00,35.09,35.21,35.08,35.2,285100.0,24.2106,24.2933,24.2037,24.2864,285100.0
2007-02-14 13:30:00,35.21,35.24,35.15,35.2,68000.0,24.2933,24.314,24.2519,24.2864,68000.0
2007-02-14 14:00:00,35.21,35.21,35.08,35.16,249100.0,24.2933,24.2933,24.2037,24.2588,249100.0
2007-02-14 14:30:00,35.15,35.18,35.1,35.12,100300.0,24.2519,24.2726,24.2175,24.2312,100300.0
2007-02-14 15:00:00,35.12,35.19,35.1,35.13,172300.0,24.2312,24.2795,24.2175,24.2381,172300.0
2007-02-14 15:30:00,35.12,35.23,35.05,35.19,427700.0,24.2312,24.3071,24.183,24.2795,427700.0
2007-02-15 09:30:00,35.1,35.1,34.8,34.95,103600.0,24.2175,24.2175,24.0105,24.114,103600.0
2007-02-15 10:00:00,34.96,35.04,34.95,34.98,42700.0,24.1209,24.1761,24.114,24.1347,42700.0
2007-02-15 10:30:00,34.98,35.03,34.96,34.96,29400.0,24.1347,24.1692,24.1209,24.1209,29400.0
2007-02-15 11:00:00,34.96,35.0,34.89,34.98,53500.0,24.1209,24.1485,24.0726,24.1347,53500.0
2007-02-15 11:30:00,34.98,34.98,34.94,34.95,33600.0,24.1347,24.1347,24.1071,24.114,33600.0
2007-02-15 12:00:00,34.95,34.96,34.85,34.87,70900.0,24.114,24.1209,24.045,24.0588,70900.0
2007-02-15 12:30:00,34.87,34.94,34.85,34.86,78400.0,24.0588,24.1071,24.045,24.0519,78400.0
2007-02-15 13:00:00,34.86,34.87,34.68,34.7,149700.0,24.0519,24.0588,23.9277,23.9415,149700.0
2007-02-15 13:30:00,34.7,34.77,34.69,34.71,63200.0,23.9415,23.9898,23.9346,23.9484,63200.0
2007-02-15 14:00:00,34.7,34.73,34.68,34.73,57300.0,23.9415,23.9622,23.9277,23.9622,57300.0
2007-02-15 14:30:00,34.73,34.93,34.68,34.89,133200.0,23.9622,24.1002,23.9277,24.0726,133200.0
2007-02-15 15:00:00,34.89,34.89,34.82,34.87,78100.0,24.0726,24.0726,24.0243,24.0588,78100.0
2007-02-15 15:30:00,34.87,35.01,34.85,34.95,233400.0,24.0588,24.1554,24.045,24.114,233400.0
2007-02-16 09:30:00,34.95,35.29,34.88,35.2,92800.0,24.114,24.3485,24.0657,24.2864,92800.0
2007-02-16 10:00:00,35.2,35.33,35.15,35.22,94400.0,24.2864,24.3761,24.2519,24.3002,94400.0
2007-02-16 10:30:00,35.22,35.22,35.06,35.07,98500.0,24.3002,24.3002,24.1899,24.1968,98500.0
2007-02-16 11:00:00,35.06,35.08,34.99,35.08,115000.0,24.1899,24.2037,24.1416,24.2037,115000.0
2007-02-16 11:30:00,35.09,35.21,35.09,35.19,53800.0,24.2106,24.2933,24.2106,24.2795,53800.0
2007-02-16 12:00:00,35.19,35.23,35.17,35.18,47100.0,24.2795,24.3071,24.2657,24.2726,47100.0
2007-02-16 12:30:00,35.18,35.21,35.17,35.18,33200.0,24.2726,24.2933,24.2657,24.2726,33200.0
2007-02-16 13:00:00,35.19,35.2,35.17,35.18,69500.0,24.2795,24.2864,24.2657,24.2726,69500.0
2007-02-16 13:30:00,35.17,35.2,35.16,35.2,26100.0,24.2657,24.2864,24.2588,24.2864,26100.0
2007-02-16 14:00:00,35.2,35.21,35.15,35.15,44200.0,24.2864,24.2933,24.2519,24.2519,44200.0
2007-02-16 14:30:00,35.16,35.2,35.11,35.19,59900.0,24.2588,24.2864,24.2243,24.2795,59900.0
2007-02-16 15:00:00,35.18,35.3,35.18,35.26,66400.0,24.2726,24.3554,24.2726,24.3278,66400.0
2007-02-16 15:30:00,35.27,35.3,35.2,35.27,106600.0,24.3347,24.3554,24.2864,24.3347,106600.0
2007-02-20 09:30:00,35.17,35.18,35.0,35.15,70600.0,24.2657,24.2726,24.1485,24.2519,70600.0
2007-02-20 10:00:00,35.14,35.2,35.05,35.17,61800.0,24.245,24.2864,24.183,24.2657,61800.0
2007-02-20 10:30:00,35.19,35.2,35.12,35.13,57300.0,24.2795,24.2864,24.2312,24.2381,57300.0
2007-02-20 11:00:00,35.14,35.26,35.12,35.25,59300.0,24.245,24.3278,24.2312,24.3209,59300.0
2007-02-20 11:30:00,35.25,35.34,35.24,35.34,50600.0,24.3209,24.383,24.314,24.383,50600.0
2007-02-20 12:00:00,35.32,35.47,35.32,35.35,63000.0,24.3692,24.4727,24.3692,24.3899,63000.0
2007-02-20 12:30:00,35.34,35.37,35.2,35.2,68700.0,24.383,24.4037,24.2864,24.2864,68700.0
2007-02-20 13:00:00,35.2,35.2,35.11,35.13,75800.0,24.2864,24.2864,24.2243,24.2381,75800.0
2007-02-20 13:30:00,35.13,35.44,35.13,35.43,44100.0,24.2381,24.452,24.2381,24.4451,44100.0
2007-02-20 14:00:00,35.44,35.5,35.37,35.5,41600.0,24.452,24.4934,24.4037,24.4934,41600.0
2007-02-20 14:30:00,35.49,35.57,35.43,35.56,41900.0,24.4865,24.5417,24.4451,24.5348,41900.0
2007-02-20 15:00:00,35.56,35.57,35.44,35.48,65300.0,24.5348,24.5417,24.452,24.4796,65300.0
2007-02-20 15:30:00,35.48,35.51,35.43,35.48,93000.0,24.4796,24.5003,24.4451,24.4796,93000.0
2007-02-21 09:30:00,35.4,35.6,35.33,35.52,109400.0,24.4244,24.5624,24.3761,24.5072,109400.0
2007-02-21 10:00:00,35.52,35.53,35.33,35.41,65200.0,24.5072,24.5141,24.3761,24.4313,65200.0
2007-02-21 10:30:00,35.39,35.4,35.26,35.3,66000.0,24.4175,24.4244,24.3278,24.3554,66000.0
2007-02-21 11:00:00,35.32,35.37,35.3,35.36,67600.0,24.3692,24.4037,24.3554,24.3968,67600.0
2007-02-21 11:30:00,35.36,35.4,35.34,35.36,45600.0,24.3968,24.4244,24.383,24.3968,45600.0
2007-02-21 12:00:00,35.36,35.4,35.34,35.38,39000.0,24.3968,24.4244,24.383,24.4106,39000.0
2007-02-21 12:30:00,35.39,35.39,35.35,35.35,41900.0,24.4175,24.4175,24.3899,24.3899,41900.0
2007-02-21 13:00:00,35.35,35.37,35.33,35.36,64500.0,24.3899,24.4037,24.3761,24.3968,64500.0
2007-02-21 13:30:00,35.36,35.36,35.26,35.27,41000.0,24.3968,24.3968,24.3278,24.3347,41000.0
2007-02-21 14:00:00,35.27,35.29,35.19,35.19,99300.0,24.3347,24.3485,24.2795,24.2795,99300.0
2007-02-21 14:30:00,35.19,35.27,35.18,35.26,73600.0,24.2795,24.3347,24.2726,24.3278,73600.0
2007-02-21 15:00:00,35.27,35.33,35.2,35.32,87200.0,24.3347,24.3761,24.2864,24.3692,87200.0
2007-02-21 15:30:00,35.32,35.35,35.19,35.24,253100.0,24.3692,24.3899,24.2795,24.314,253100.0
2007-02-22 09:30:00,35.23,35.32,35.1,35.17,105800.0,24.3071,24.3692,24.2175,24.2657,105800.0
2007-02-22 10:00:00,35.19,35.23,35.14,35.2,55700.0,24.2795,24.3071,24.245,24.2864,55700.0
2007-02-22 10:30:00,35.22,35.25,35.12,35.2,45900.0,24.3002,24.3209,24.2312,24.2864,45900.0
2007-02-22 11:00:00,35.21,35.23,35.13,35.15,64600.0,24.2933,24.3071,24.2381,24.2519,64600.0
2007-02-22 11:30:00,35.16,35.16,34.91,35.06,78300.0,24.2588,24.2588,24.0864,24.1899,78300.0
2007-02-22 12:00:00,35.06,35.15,35.06,35.15,44900.0,24.1899,24.2519,24.1899,24.2519,44900.0
2007-02-22 12:30:00,35.14,35.18,35.08,35.1,58400.0,24.245,24.2726,24.2037,24.2175,58400.0
2007-02-22 13:00:00,35.09,35.11,34.98,35.01,63300.0,24.2106,24.2243,24.1347,24.1554,63300.0
2007-02-22 13:30:00,35.01,35.06,34.99,35.0,40600.0,24.1554,24.1899,24.1416,24.1485,40600.0
2007-02-22 14:00:00,35.0,35.04,34.93,34.98,57600.0,24.1485,24.1761,24.1002,24.1347,57600.0
2007-02-22 14:30:00,34.98,34.99,34.93,34.95,37200.0,24.1347,24.1416,24.1002,24.114,37200.0
2007-02-22 15:00:00,34.93,34.97,34.89,34.89,99700.0,24.1002,24.1278,24.0726,24.0726,99700.0
2007-02-22 15:30:00,34.89,34.97,34.82,34.97,181100.0,24.0726,24.1278,24.0243,24.1278,181100.0
2007-02-23 09:30:00,34.98,35.29,34.93,35.07,97300.0,24.1347,24.3485,24.1002,24.1968,97300.0
2007-02-23 10:00:00,35.07,35.21,35.07,35.1,55200.0,24.1968,24.2933,24.1968,24.2175,55200.0
2007-02-23 10:30:00,35.1,35.2,35.02,35.2,51900.0,24.2175,24.2864,24.1623,24.2864,51900.0
2007-02-23 11:00:00,35.2,35.28,35.19,35.27,51900.0,24.2864,24.3416,24.2795,24.3347,51900.0
2007-02-23 11:30:00,35.27,35.29,35.22,35.28,50800.0,24.3347,24.3485,24.3002,24.3416,50800.0
2007-02-23 12:00:00,35.29,35.3,35.2,35.25,52500.0,24.3485,24.3554,24.2864,24.3209,52500.0
2007-02-23 12:30:00,35.25,35.25,35.16,35.22,53400.0,24.3209,24.3209,24.2588,24.3002,53400.0
2007-02-23 13:00:00,35.23,35.25,35.17,35.18,54500.0,24.3071,24.3209,24.2657,24.2726,54500.0
2007-02-23 13:30:00,35.18,35.2,35.17,35.17,84700.0,24.2726,24.2864,24.2657,24.2657,84700.0
2007-02-23 14:00:00,35.17,35.24,35.13,35.24,64900.0,24.2657,24.314,24.2381,24.314,64900.0
2007-02-23 14:30:00,35.24,35.26,35.13,35.21,82000.0,24.314,24.3278,24.2381,24.2933,82000.0
2007-02-23 15:00:00,35.21,35.25,35.19,35.25,38400.0,24.2933,24.3209,24.2795,24.3209,38400.0
2007-02-23 15:30:00,35.25,35.26,35.17,35.21,109000.0,24.3209,24.3278,24.2657,24.2933,109000.0
2007-02-26 09:30:00,35.34,35.38,35.04,35.04,135100.0,24.383,24.4106,24.1761,24.1761,135100.0
2007-02-26 10:00:00,35.02,35.17,34.98,35.09,50000.0,24.1623,24.2657,24.1347,24.2106,50000.0
2007-02-26 10:30:00,35.07,35.1,35.03,35.09,35700.0,24.1968,24.2175,24.1692,24.2106,35700.0
2007-02-26 11:00:00,35.09,35.19,35.08,35.17,48200.0,24.2106,24.2795,24.2037,24.2657,48200.0
2007-02-26 11:30:00,35.17,35.25,35.14,35.22,44800.0,24.2657,24.3209,24.245,24.3002,44800.0
2007-02-26 12:00:00,35.21,35.24,35.12,35.16,50200.0,24.2933,24.314,24.2312,24.2588,50200.0
2007-02-26 12:30:00,35.14,35.15,34.96,34.96,45300.0,24.245,24.2519,24.1209,24.1209,45300.0
2007-02-26 13:00:00,34.95,34.99,34.94,34.96,23200.0,24.114,24.1416,24.1071,24.1209,23200.0
2007-02-26 13:30:00,34.97,35.03,34.96,35.0,27900.0,24.1278,24.1692,24.1209,24.1485,27900.0
2007-02-26 14:00:00,35.0,35.04,34.96,35.03,18100.0,24.1485,24.1761,24.1209,24.1692,18100.0
2007-02-26 14:30:00,35.03,35.09,35.03,35.08,41900.0,24.1692,24.2106,24.1692,24.2037,41900.0
2007-02-26 15:00:00,35.08,35.13,35.06,35.11,56500.0,24.2037,24.2381,24.1899,24.2243,56500.0
2007-02-26 15:30:00,35.12,35.18,35.06,35.17,84200.0,24.2312,24.2726,24.1899,24.2657,84200.0
2007-02-27 09:30:00,34.71,34.71,34.29,34.49,85000.0,23.9484,23.9484,23.6586,23.7966,85000.0
2007-02-27 10:00:00,34.51,34.8,34.47,34.67,56800.0,23.8104,24.0105,23.7828,23.9208,56800.0
2007-02-27 10:30:00,34.68,34.89,34.68,34.73,47500.0,23.9277,24.0726,23.9277,23.9622,47500.0
2007-02-27 11:00:00,34.74,34.77,34.51,34.75,64700.0,23.9691,23.9898,23.8104,23.976,64700.0
2007-02-27 11:30:00,34.75,34.86,34.67,34.76,78700.0,23.976,24.0519,23.9208,23.9829,78700.0
2007-02-27 12:00:00,34.76,34.77,34.68,34.7,47700.0,23.9829,23.9898,23.9277,23.9415,47700.0
2007-02-27 12:30:00,34.7,34.7,34.52,34.56,57500.0,23.9415,23.9415,23.8173,23.8449,57500.0
2007-02-27 13:00:00,34.56,34.6,34.54,34.57,23800.0,23.8449,23.8725,23.8311,23.8518,23800.0
2007-02-27 13:30:00,34.55,34.58,34.48,34.55,38800.0,23.838,23.8587,23.7897,23.838,38800.0
2007-02-27 14:00:00,34.53,34.54,34.25,34.25,71600.0,23.8242,23.8311,23.631,23.631,71600.0
2007-02-27 14:30:00,34.24,34.33,34.07,34.15,77000.0,23.6241,23.6862,23.5068,23.562,77000.0
2007-02-27 15:00:00,34.06,34.45,33.94,34.17,106500.0,23.4999,23.769,23.4171,23.5758,106500.0
2007-02-27 15:30:00,34.15,34.26,34.12,34.17,45000.0,23.562,23.6379,23.5413,23.5758,45000.0
2007-02-28 09:30:00,33.94,34.12,33.64,33.74,156800.0,23.4171,23.5413,23.2101,23.2791,156800.0
2007-02-28 10:00:00,33.72,33.78,33.38,33.61,229000.0,23.2653,23.3067,23.0307,23.1894,229000.0
2007-02-28 10:30:00,33.61,33.88,33.52,33.75,171900.0,23.1894,23.3757,23.1273,23.286,171900.0
2007-02-28 11:00:00,33.76,33.87,33.66,33.7,96000.0,23.2929,23.3688,23.2239,23.2515,96000.0
2007-02-28 11:30:00,33.68,33.82,33.67,33.72,61000.0,23.2377,23.3343,23.2308,23.2653,61000.0
2007-02-28 12:00:00,33.72,33.79,33.6,33.73,57700.0,23.2653,23.3136,23.1825,23.2722,57700.0
2007-02-28 12:30:00,33.73,33.93,33.73,33.88,29000.0,23.2722,23.4102,23.2722,23.3757,29000.0
2007-02-28 13:00:00,33.88,33.95,33.84,33.94,25300.0,23.3757,23.424,23.3481,23.4171,25300.0
2007-02-28 13:30:00,33.94,33.99,33.83,33.86,35300.0,23.4171,23.4516,23.3412,23.3619,35300.0
2007-02-28 14:00:00,33.87,33.95,33.78,33.8,40600.0,23.3688,23.424,23.3067,23.3205,40600.0
2007-02-28 14:30:00,33.81,33.86,33.79,33.79,37100.0,23.3274,23.3619,23.3136,23.3136,37100.0
2007-02-28 15:00:00,33.8,34.01,33.78,33.99,76500.0,23.3205,23.4654,23.3067,23.4516,76500.0
2007-02-28 15:30:00,33.98,34.01,33.87,34.0,271900.0,23.4447,23.4654,23.3688,23.4585,271900.0
2007-03-01 09:30:00,33.68,34.0,33.33,33.93,112200.0,23.2377,23.4585,22.9962,23.4102,112200.0
2007-03-01 10:00:00,33.93,34.22,33.73,34.04,78100.0,23.4102,23.6103,23.2722,23.4861,78100.0
2007-03-01 10:30:00,34.06,34.09,33.81,33.95,50700.0,23.4999,23.5206,23.3274,23.424,50700.0
2007-03-01 11:00:00,33.91,34.01,33.83,33.89,34000.0,23.3964,23.4654,23.3412,23.3826,34000.0
2007-03-01 11:30:00,33.98,34.01,33.82,33.9,73900.0,23.4447,23.4654,23.3343,23.3895,73900.0
2007-03-01 12:00:00,33.85,33.9,33.76,33.8,40300.0,23.355,23.3895,23.2929,23.3205,40300.0
2007-03-01 12:30:00,33.79,33.98,33.79,33.98,14900.0,23.3136,23.4447,23.3136,23.4447,14900.0
2007-03-01 13:00:00,33.99,34.0,33.95,33.97,9900.0,23.4516,23.4585,23.424,23.4378,9900.0
2007-03-01 13:30:00,33.98,33.99,33.89,33.99,24600.0,23.4447,23.4516,23.3826,23.4516,24600.0
2007-03-01 14:00:00,34.0,34.13,33.99,34.02,33400.0,23.4585,23.5482,23.4516,23.4723,33400.0
2007-03-01 14:30:00,34.02,34.17,34.01,34.17,29500.0,23.4723,23.5758,23.4654,23.5758,29500.0
2007-03-01 15:00:00,34.16,34.16,33.81,33.87,58300.0,23.5689,23.5689,23.3274,23.3688,58300.0
2007-03-01 15:30:00,33.86,33.92,33.78,33.78,109700.0,23.3619,23.4033,23.3067,23.3067,109700.0
2007-03-02 09:30:00,33.76,33.82,33.5,33.58,120200.0,23.2929,23.3343,23.1135,23.1687,120200.0
2007-03-02 10:00:00,33.58,33.65,33.49,33.51,98600.0,23.1687,23.217,23.1066,23.1204,98600.0
2007-03-02 10:30:00,33.5,33.6,33.45,33.46,62400.0,23.1135,23.1825,23.079,23.0859,62400.0
2007-03-02 11:00:00,33.45,33.46,33.33,33.42,99900.0,23.079,23.0859,22.9962,23.0583,99900.0
2007-03-02 11:30:00,33.43,33.47,33.38,33.41,43900.0,23.0652,23.0928,23.0307,23.0514,43900.0
2007-03-02 12:00:00,33.41,33.44,33.17,33.17,92500.0,23.0514,23.0721,22.8858,22.8858,92500.0
2007-03-02 12:30:00,33.18,33.21,33.1,33.19,99700.0,22.8927,22.9134,22.8375,22.8996,99700.0
2007-03-02 13:00:00,33.19,33.23,33.17,33.19,69700.0,22.8996,22.9272,22.8858,22.8996,69700.0
2007-03-02 13:30:00,33.19,33.22,33.11,33.17,74000.0,22.8996,22.9203,22.8444,22.8858,74000.0
2007-03-02 14:00:00,33.17,33.22,33.12,33.2,56700.0,22.8858,22.9203,22.8513,22.9065,56700.0
2007-03-02 14:30:00,33.21,33.31,33.14,33.15,66700.0,22.9134,22.9824,22.8651,22.872,66700.0
2007-03-02 15:00:00,33.18,33.2,33.11,33.13,77300.0,22.8927,22.9065,22.8444,22.8582,77300.0
2007-03-02 15:30:00,33.13,33.16,32.98,32.99,231000.0,22.8582,22.8789,22.7547,22.7616,231000.0
2007-03-05 09:30:00,32.78,32.9,32.61,32.73,101700.0,22.6168,22.6995,22.4995,22.5823,101700.0
2007-03-05 10:00:00,32.73,32.76,32.37,32.4,189700.0,22.5823,22.603,22.3339,22.3546,189700.0
2007-03-05 10:30:00,32.39,32.41,32.13,32.2,281600.0,22.3477,22.3615,22.1683,22.2166,281600.0
2007-03-05 11:00:00,32.2,32.53,32.13,32.48,192700.0,22.2166,22.4443,22.1683,22.4098,192700.0
2007-03-05 11:30:00,32.48,32.5,32.35,32.41,132900.0,22.4098,22.4236,22.3201,22.3615,132900.0
2007-03-05 12:00:00,32.4,32.42,32.33,32.36,45700.0,22.3546,22.3684,22.3063,22.327,45700.0
2007-03-05 12:30:00,32.37,32.46,32.32,32.37,90500.0,22.3339,22.396,22.2994,22.3339,90500.0
2007-03-05 13:00:00,32.36,32.36,32.2,32.22,118200.0,22.327,22.327,22.2166,22.2304,118200.0
2007-03-05 13:30:00,32.21,32.4,32.21,32.4,82800.0,22.2235,22.3546,22.2235,22.3546,82800.0
2007-03-05 14:00:00,32.4,32.43,32.32,32.36,80500.0,22.3546,22.3753,22.2994,22.327,80500.0
2007-03-05 14:30:00,32.37,32.54,32.36,32.49,123300.0,22.3339,22.4512,22.327,22.4167,123300.0
2007-03-05 15:00:00,32.49,32.5,32.31,32.4,108500.0,22.4167,22.4236,22.2925,22.3546,108500.0
2007-03-05 15:30:00,32.4,32.4,31.97,32.07,283000.0,22.3546,22.3546,22.0579,22.1269,283000.0
2007-03-06 09:30:00,32.37,32.59,32.24,32.28,127700.0,22.3339,22.4857,22.2442,22.2718,127700.0
2007-03-06 10:00:00,32.27,32.3,32.17,32.22,100100.0,22.2649,22.2856,22.1959,22.2304,100100.0
2007-03-06 10:30:00,32.22,32.28,32.03,32.03,74600.0,22.2304,22.2718,22.0993,22.0993,74600.0
2007-03-06 11:00:00,32.03,32.35,32.03,32.31,51600.0,22.0993,22.3201,22.0993,22.2925,51600.0
2007-03-06 11:30:00,32.32,32.5,32.31,32.49,50100.0,22.2994,22.4236,22.2925,22.4167,50100.0
2007-03-06 12:00:00,32.49,32.57,32.49,32.54,59100.0,22.4167,22.4719,22.4167,22.4512,59100.0
2007-03-06 12:30:00,32.53,32.59,32.46,32.56,64900.0,22.4443,22.4857,22.396,22.465,64900.0
2007-03-06 13:00:00,32.57,32.58,32.54,32.57,31100.0,22.4719,22.4788,22.4512,22.4719,31100.0
2007-03-06 13:30:00,32.57,32.58,32.49,32.5,69700.0,22.4719,22.4788,22.4167,22.4236,69700.0
2007-03-06 14:00:00,32.5,32.61,32.45,32.58,52100.0,22.4236,22.4995,22.3891,22.4788,52100.0
2007-03-06 14:30:00,32.58,32.61,32.51,32.61,64700.0,22.4788,22.4995,22.4305,22.4995,64700.0
2007-03-06 15:00:00,32.6,32.68,32.55,32.62,116700.0,22.4926,22.5478,22.4581,22.5064,116700.0
2007-03-06 15:30:00,32.63,32.64,32.43,32.46,147500.0,22.5133,22.5202,22.3753,22.396,147500.0
2007-03-07 09:30:00,32.66,32.83,32.58,32.72,213600.0,22.534,22.6513,22.4788,22.5754,213600.0
2007-03-07 10:00:00,32.73,32.79,32.64,32.68,187500.0,22.5823,22.6237,22.5202,22.5478,187500.0
2007-03-07 10:30:00,32.67,32.81,32.64,32.73,103300.0,22.5409,22.6375,22.5202,22.5823,103300.0
2007-03-07 11:00:00,32.74,32.76,32.69,32.74,92900.0,22.5892,22.603,22.5547,22.5892,92900.0
2007-03-07 11:30:00,32.74,32.77,32.61,32.75,163900.0,22.5892,22.6099,22.4995,22.5961,163900.0
2007-03-07 12:00:00,32.74,32.96,32.7,32.95,141900.0,22.5892,22.7409,22.5616,22.734,141900.0
2007-03-07 12:30:00,32.95,32.97,32.74,32.96,115400.0,22.734,22.7478,22.5892,22.7409,115400.0
2007-03-07 13:00:00,32.95,33.15,32.94,33.11,110100.0,22.734,22.872,22.7271,22.8444,110100.0
2007-03-07 13:30:00,33.12,33.22,33.08,33.12,75400.0,22.8513,22.9203,22.8237,22.8513,75400.0
2007-03-07 14:00:00,33.11,33.21,33.08,33.21,211300.0,22.8444,22.9134,22.8237,22.9134,211300.0
2007-03-07 14:30:00,33.22,33.26,33.06,33.09,135900.0,22.9203,22.9479,22.8099,22.8306,135900.0
2007-03-07 15:00:00,33.08,33.15,32.95,33.01,113100.0,22.8237,22.872,22.734,22.7754,113100.0
2007-03-07 15:30:00,33.0,33.12,32.87,32.91,409400.0,22.7685,22.8513,22.6788,22.7064,409400.0
2007-03-08 09:30:00,33.05,33.21,32.56,32.66,283100.0,22.803,22.9134,22.465,22.534,283100.0
2007-03-08 10:00:00,32.64,32.64,32.35,32.48,244700.0,22.5202,22.5202,22.3201,22.4098,244700.0
2007-03-08 10:30:00,32.48,32.56,32.39,32.44,202000.0,22.4098,22.465,22.3477,22.3822,202000.0
2007-03-08 11:00:00,32.43,32.44,32.3,32.4,169300.0,22.3753,22.3822,22.2856,22.3546,169300.0
2007-03-08 11:30:00,32.4,32.45,32.34,32.37,113200.0,22.3546,22.3891,22.3132,22.3339,113200.0
2007-03-08 12:00:00,32.37,32.49,32.25,32.29,151800.0,22.3339,22.4167,22.2511,22.2787,151800.0
2007-03-08 12:30:00,32.29,32.34,32.25,32.34,52400.0,22.2787,22.3132,22.2511,22.3132,52400.0
2007-03-08 13:00:00,32.34,32.42,32.31,32.41,61500.0,22.3132,22.3684,22.2925,22.3615,61500.0
2007-03-08 13:30:00,32.42,32.42,32.28,32.3,64500.0,22.3684,22.3684,22.2718,22.2856,64500.0
2007-03-08 14:00:00,32.29,32.3,32.21,32.22,102000.0,22.2787,22.2856,22.2235,22.2304,102000.0
2007-03-08 14:30:00,32.21,32.22,32.08,32.11,145700.0,22.2235,22.2304,22.1338,22.1545,145700.0
2007-03-08 15:00:00,32.12,32.21,31.92,32.21,252700.0,22.1614,22.2235,22.0234,22.2235,252700.0
2007-03-08 15:30:00,32.21,32.31,32.19,32.23,296800.0,22.2235,22.2925,22.2097,22.2373,296800.0
2007-03-09 09:30:00,33.25,33.4,32.75,32.76,322600.0,22.941,23.0445,22.5961,22.603,322600.0
2007-03-09 10:00:00,32.76,32.83,32.52,32.74,211500.0,22.603,22.6513,22.4374,22.5892,211500.0
2007-03-09 10:30:00,32.75,32.87,32.7,32.85,123800.0,22.5961,22.6788,22.5616,22.665,123800.0
2007-03-09 11:00:00,32.84,32.95,32.81,32.85,141300.0,22.6582,22.734,22.6375,22.665,141300.0
2007-03-09 11:30:00,32.85,32.9,32.69,32.72,137200.0,22.665,22.6995,22.5547,22.5754,137200.0
2007-03-09 12:00:00,32.72,32.88,32.72,32.88,84500.0,22.5754,22.6857,22.5754,22.6857,84500.0
2007-03-09 12:30:00,32.88,32.88,32.78,32.84,78800.0,22.6857,22.6857,22.6168,22.6582,78800.0
2007-03-09 13:00:00,32.83,32.85,32.75,32.84,69700.0,22.6513,22.665,22.5961,22.6582,69700.0
2007-03-09 13:30:00,32.84,32.84,32.62,32.62,83100.0,22.6582,22.6582,22.5064,22.5064,83100.0
2007-03-09 14:00:00,32.62,32.64,32.5,32.59,131100.0,22.5064,22.5202,22.4236,22.4857,131100.0
2007-03-09 14:30:00,32.59,32.64,32.53,32.55,116900.0,22.4857,22.5202,22.4443,22.4581,116900.0
2007-03-09 15:00:00,32.55,32.78,32.53,32.74,123500.0,22.4581,22.6168,22.4443,22.5892,123500.0
2007-03-09 15:30:00,32.74,32.8,32.54,32.74,259300.0,22.5892,22.6306,22.4512,22.5892,259300.0
2007-03-12 09:30:00,32.55,32.96,32.55,32.67,65900.0,22.4581,22.7409,22.4581,22.5409,65900.0
2007-03-12 10:00:00,32.67,32.98,32.64,32.98,67700.0,22.5409,22.7547,22.5202,22.7547,67700.0
2007-03-12 10:30:00,32.97,32.97,32.74,32.76,47600.0,22.7478,22.7478,22.5892,22.603,47600.0
2007-03-12 11:00:00,32.76,32.79,32.76,32.77,10300.0,22.603,22.6237,22.603,22.6099,10300.0
2007-03-12 11:30:00,32.71,32.77,32.68,32.75,48200.0,22.5685,22.6099,22.5478,22.5961,48200.0
2007-03-12 12:00:00,32.75,32.8,32.75,32.79,50800.0,22.5961,22.6306,22.5961,22.6237,50800.0
2007-03-12 12:30:00,32.79,32.85,32.78,32.83,42800.0,22.6237,22.665,22.6168,22.6513,42800.0
2007-03-12 13:00:00,32.85,32.97,32.84,32.97,58600.0,22.665,22.7478,22.6582,22.7478,58600.0
2007-03-12 13:30:00,32.95,32.98,32.91,32.97,35700.0,22.734,22.7547,22.7064,22.7478,35700.0
2007-03-12 14:00:00,32.96,32.97,32.93,32.95,63800.0,22.7409,22.7478,22.7202,22.734,63800.0
2007-03-12 14:30:00,32.96,33.04,32.94,33.03,46200.0,22.7409,22.7961,22.7271,22.7892,46200.0
2007-03-12 15:00:00,33.02,33.08,33.01,33.06,83700.0,22.7823,22.8237,22.7754,22.8099,83700.0
2007-03-12 15:30:00,33.05,33.35,33.0,33.29,282700.0,22.803,23.01,22.7685,22.9686,282700.0
2007-03-13 09:30:00,32.87,32.88,32.6,32.66,88600.0,22.7426,22.7495,22.5558,22.5973,88600.0
2007-03-13 10:00:00,32.66,32.82,32.57,32.81,42600.0,22.5973,22.708,22.535,22.7011,42600.0
2007-03-13 10:30:00,32.8,32.8,32.7,32.78,65700.0,22.6942,22.6942,22.625,22.6803,65700.0
2007-03-13 11:00:00,32.77,32.81,32.7,32.7,53800.0,22.6734,22.7011,22.625,22.625,53800.0
2007-03-13 11:30:00,32.7,32.73,32.61,32.61,39400.0,22.625,22.6457,22.5627,22.5627,39400.0
2007-03-13 12:00:00,32.61,32.62,32.41,32.41,76700.0,22.5627,22.5696,22.4243,22.4243,76700.0
2007-03-13 12:30:00,32.41,32.41,32.3,32.31,80900.0,22.4243,22.4243,22.3482,22.3551,80900.0
2007-03-13 13:00:00,32.32,32.32,32.16,32.2,118700.0,22.3621,22.3621,22.2513,22.279,118700.0
2007-03-13 13:30:00,32.2,32.29,32.09,32.29,121400.0,22.279,22.3413,22.2029,22.3413,121400.0
2007-03-13 14:00:00,32.27,32.28,32.01,32.06,81800.0,22.3275,22.3344,22.1476,22.1822,81800.0
2007-03-13 14:30:00,32.06,32.28,32.03,32.22,90100.0,22.1822,22.3344,22.1614,22.2929,90100.0
2007-03-13 15:00:00,32.22,32.24,32.14,32.16,90700.0,22.2929,22.3067,22.2375,22.2513,90700.0
2007-03-13 15:30:00,32.15,32.17,32.04,32.07,119200.0,22.2444,22.2583,22.1683,22.1891,119200.0
2007-03-14 09:30:00,32.16,32.75,31.95,32.01,92500.0,22.2513,22.6596,22.106,22.1476,92500.0
2007-03-14 10:00:00,32.01,32.01,31.8,31.85,167100.0,22.1476,22.1476,22.0023,22.0369,167100.0
2007-03-14 10:30:00,31.86,31.96,31.86,31.92,65300.0,22.0438,22.113,22.0438,22.0853,65300.0
2007-03-14 11:00:00,31.93,31.98,31.92,31.97,95700.0,22.0922,22.1268,22.0853,22.1199,95700.0
2007-03-14 11:30:00,31.97,32.08,31.97,31.99,470800.0,22.1199,22.196,22.1199,22.1337,470800.0
2007-03-14 12:00:00,31.97,31.97,31.76,31.84,104800.0,22.1199,22.1199,21.9746,22.0299,104800.0
2007-03-14 12:30:00,31.82,31.87,31.66,31.73,44600.0,22.0161,22.0507,21.9054,21.9538,44600.0
2007-03-14 13:00:00,31.71,31.99,31.71,31.94,64600.0,21.94,22.1337,21.94,22.0991,64600.0
2007-03-14 13:30:00,31.94,32.02,31.9,31.98,64400.0,22.0991,22.1545,22.0715,22.1268,64400.0
2007-03-14 14:00:00,31.99,32.08,31.92,32.05,56700.0,22.1337,22.196,22.0853,22.1752,56700.0
2007-03-14 14:30:00,32.05,32.1,31.99,32.01,140000.0,22.1752,22.2098,22.1337,22.1476,140000.0
2007-03-14 15:00:00,32.01,32.08,31.96,32.01,62900.0,22.1476,22.196,22.113,22.1476,62900.0
2007-03-14 15:30:00,32.01,32.04,31.93,32.0,78100.0,22.1476,22.1683,22.0922,22.1406,78100.0
2007-03-15 09:30:00,31.91,32.05,31.85,31.98,2864300.0,22.0784,22.1752,22.0369,22.1268,2864300.0
2007-03-15 10:00:00,31.98,32.3,31.97,32.27,99700.0,22.1268,22.3482,22.1199,22.3275,99700.0
2007-03-15 10:30:00,32.28,32.28,32.18,32.23,105800.0,22.3344,22.3344,22.2652,22.2998,105800.0
2007-03-15 11:00:00,32.22,32.23,32.18,32.19,51400.0,22.2929,22.2998,22.2652,22.2721,51400.0
2007-03-15 11:30:00,32.18,32.19,32.01,32.06,29700.0,22.2652,22.2721,22.1476,22.1822,29700.0
2007-03-15 12:00:00,32.06,32.1,31.95,31.98,497700.0,22.1822,22.2098,22.106,22.1268,497700.0
2007-03-15 12:30:00,31.98,32.08,31.98,32.03,25800.0,22.1268,22.196,22.1268,22.1614,25800.0
2007-03-15 13:00:00,32.02,32.07,32.01,32.02,24900.0,22.1545,22.1891,22.1476,22.1545,24900.0
2007-03-15 13:30:00,32.02,32.07,31.94,32.04,70100.0,22.1545,22.1891,22.0991,22.1683,70100.0
2007-03-15 14:00:00,32.05,32.11,32.05,32.08,29700.0,22.1752,22.2168,22.1752,22.196,29700.0
2007-03-15 14:30:00,32.08,32.13,32.05,32.11,65200.0,22.196,22.2306,22.1752,22.2168,65200.0
2007-03-15 15:00:00,32.11,32.11,32.06,32.07,50200.0,22.2168,22.2168,22.1822,22.1891,50200.0
2007-03-15 15:30:00,32.07,32.1,32.0,32.07,112700.0,22.1891,22.2098,22.1406,22.1891,112700.0
2007-03-16 09:30:00,32.05,32.06,31.9,31.96,108800.0,22.1752,22.1822,22.0715,22.113,108800.0
2007-03-16 10:00:00,31.96,31.99,31.91,31.93,81400.0,22.113,22.1337,22.0784,22.0922,81400.0
2007-03-16 10:30:00,31.93,31.93,31.77,31.78,307800.0,22.0922,22.0922,21.9815,21.9884,307800.0
2007-03-16 11:00:00,31.77,31.8,31.65,31.65,61900.0,21.9815,22.0023,21.8985,21.8985,61900.0
2007-03-16 11:30:00,31.66,31.69,31.6,31.67,168600.0,21.9054,21.9262,21.8639,21.9123,168600.0
2007-03-16 12:00:00,31.67,31.72,31.67,31.71,47700.0,21.9123,21.9469,21.9123,21.94,47700.0
2007-03-16 12:30:00,31.71,31.86,31.69,31.85,49600.0,21.94,22.0438,21.9262,22.0369,49600.0
2007-03-16 13:00:00,31.84,31.86,31.82,31.84,28400.0,22.0299,22.0438,22.0161,22.0299,28400.0
2007-03-16 13:30:00,31.85,31.85,31.77,31.78,30300.0,22.0369,22.0369,21.9815,21.9884,30300.0
2007-03-16 14:00:00,31.78,31.79,31.7,31.75,23400.0,21.9884,21.9953,21.9331,21.9677,23400.0
2007-03-16 14:30:00,31.75,31.76,31.67,31.7,48700.0,21.9677,21.9746,21.9123,21.9331,48700.0
2007-03-16 15:00:00,31.69,31.74,31.67,31.74,32700.0,21.9262,21.9608,21.9123,21.9608,32700.0
2007-03-16 15:30:00,31.74,31.84,31.71,31.74,74900.0,21.9608,22.0299,21.94,21.9608,74900.0
2007-03-19 09:30:00,31.89,32.01,31.86,31.9,91400.0,22.0645,22.1476,22.0438,22.0715,91400.0
2007-03-19 10:00:00,31.9,31.99,31.9,31.93,51500.0,22.0715,22.1337,22.0715,22.0922,51500.0
2007-03-19 10:30:00,31.93,32.01,31.88,31.97,77700.0,22.0922,22.1476,22.0576,22.1199,77700.0
2007-03-19 11:00:00,31.98,32.02,31.97,32.0,80300.0,22.1268,22.1545,22.1199,22.1406,80300.0
2007-03-19 11:30:00,32.0,32.07,32.0,32.06,38100.0,22.1406,22.1891,22.1406,22.1822,38100.0
2007-03-19 12:00:00,32.07,32.07,31.99,32.0,29500.0,22.1891,22.1891,22.1337,22.1406,29500.0
2007-03-19 12:30:00,31.99,32.0,31.9,31.9,43000.0,22.1337,22.1406,22.0715,22.0715,43000.0
2007-03-19 13:00:00,31.89,31.9,31.85,31.87,30200.0,22.0645,22.0715,22.0369,22.0507,30200.0
2007-03-19 13:30:00,31.89,31.89,31.83,31.87,69900.0,22.0645,22.0645,22.023,22.0507,69900.0
2007-03-19 14:00:00,31.86,31.91,31.79,31.81,77300.0,22.0438,22.0784,21.9953,22.0092,77300.0
2007-03-19 14:30:00,31.82,31.84,31.78,31.79,49300.0,22.0161,22.0299,21.9884,21.9953,49300.0
2007-03-19 15:00:00,31.79,31.84,31.73,31.75,86600.0,21.9953,22.0299,21.9538,21.9677,86600.0
2007-03-19 15:30:00,31.75,31.79,31.69,31.79,96800.0,21.9677,21.9953,21.9262,21.9953,96800.0
2007-03-20 09:30:00,31.87,31.91,31.7,31.72,117100.0,22.0507,22.0784,21.9331,21.9469,117100.0
2007-03-20 10:00:00,31.75,31.98,31.72,31.96,61800.0,21.9677,22.1268,21.9469,22.113,61800.0
2007-03-20 10:30:00,31.96,32.05,31.95,31.99,56500.0,22.113,22.1752,22.106,22.1337,56500.0
2007-03-20 11:00:00,31.99,32.07,31.99,32.06,38200.0,22.1337,22.1891,22.1337,22.1822,38200.0
2007-03-20 11:30:00,32.06,32.09,32.02,32.09,23000.0,22.1822,22.2029,22.1545,22.2029,23000.0
2007-03-20 12:00:00,32.09,32.11,32.07,32.08,15800.0,22.2029,22.2168,22.1891,22.196,15800.0
2007-03-20 12:30:00,32.11,32.17,32.09,32.15,31000.0,22.2168,22.2583,22.2029,22.2444,31000.0
2007-03-20 13:00:00,32.14,32.21,32.14,32.2,36000.0,22.2375,22.2859,22.2375,22.279,36000.0
2007-03-20 13:30:00,32.2,32.22,32.18,32.19,34200.0,22.279,22.2929,22.2652,22.2721,34200.0
2007-03-20 14:00:00,32.2,32.29,32.19,32.26,33000.0,22.279,22.3413,22.2721,22.3205,33000.0
2007-03-20 14:30:00,32.26,32.28,32.18,32.19,47300.0,22.3205,22.3344,22.2652,22.2721,47300.0
2007-03-20 15:00:00,32.19,32.24,32.15,32.22,66700.0,22.2721,22.3067,22.2444,22.2929,66700.0
2007-03-20 15:30:00,32.23,32.29,32.21,32.29,90300.0,22.2998,22.3413,22.2859,22.3413,90300.0
2007-03-21 09:30:00,32.2,32.2,31.92,31.94,76700.0,22.279,22.279,22.0853,22.0991,76700.0
2007-03-21 10:00:00,31.95,32.07,31.93,32.02,46300.0,22.106,22.1891,22.0922,22.1545,46300.0
2007-03-21 10:30:00,32.02,32.06,31.93,31.99,103600.0,22.1545,22.1822,22.0922,22.1337,103600.0
2007-03-21 11:00:00,31.99,32.11,31.95,32.11,33300.0,22.1337,22.2168,22.106,22.2168,33300.0
2007-03-21 11:30:00,32.11,32.12,31.95,32.06,18800.0,22.2168,22.2237,22.106,22.1822,18800.0
2007-03-21 12:00:00,32.04,32.04,32.0,32.01,24300.0,22.1683,22.1683,22.1406,22.1476,24300.0
2007-03-21 12:30:00,32.02,32.11,32.01,32.08,38200.0,22.1545,22.2168,22.1476,22.196,38200.0
2007-03-21 13:00:00,32.08,32.12,32.08,32.11,8200.0,22.196,22.2237,22.196,22.2168,8200.0
2007-03-21 13:30:00,32.11,32.18,32.09,32.17,31900.0,22.2168,22.2652,22.2029,22.2583,31900.0
2007-03-21 14:00:00,32.16,32.49,32.16,32.46,77500.0,22.2513,22.4797,22.2513,22.4589,77500.0
2007-03-21 14:30:00,32.49,32.79,32.47,32.76,77900.0,22.4797,22.6872,22.4658,22.6665,77900.0
2007-03-21 15:00:00,32.76,32.77,32.57,32.58,98600.0,22.6665,22.6734,22.535,22.5419,98600.0
2007-03-21 15:30:00,32.59,32.59,32.5,32.53,132200.0,22.5489,22.5489,22.4866,22.5073,132200.0
2007-03-22 09:30:00,33.1,33.1,32.54,32.56,37500.0,22.9017,22.9017,22.5143,22.5281,37500.0
2007-03-22 10:00:00,32.56,32.71,32.51,32.62,17400.0,22.5281,22.6319,22.4935,22.5696,17400.0
2007-03-22 10:30:00,32.62,32.63,32.54,32.56,19400.0,22.5696,22.5765,22.5143,22.5281,19400.0
2007-03-22 11:00:00,32.55,32.68,32.52,32.56,23300.0,22.5212,22.6111,22.5004,22.5281,23300.0
2007-03-22 11:30:00,32.56,32.6,32.53,32.6,22800.0,22.5281,22.5558,22.5073,22.5558,22800.0
2007-03-22 12:00:00,32.6,32.6,32.54,32.58,17900.0,22.5558,22.5558,22.5143,22.5419,17900.0
2007-03-22 12:30:00,32.57,32.61,32.56,32.58,27700.0,22.535,22.5627,22.5281,22.5419,27700.0
2007-03-22 13:00:00,32.58,32.62,32.55,32.59,19200.0,22.5419,22.5696,22.5212,22.5489,19200.0
2007-03-22 13:30:00,32.58,32.67,32.57,32.67,32800.0,22.5419,22.6042,22.535,22.6042,32800.0
2007-03-22 14:00:00,32.67,32.77,32.67,32.76,60900.0,22.6042,22.6734,22.6042,22.6665,60900.0
2007-03-22 14:30:00,32.76,32.84,32.76,32.83,85200.0,22.6665,22.7218,22.6665,22.7149,85200.0
2007-03-22 15:00:00,32.83,32.85,32.77,32.79,66900.0,22.7149,22.7288,22.6734,22.6872,66900.0
2007-03-22 15:30:00,32.79,32.81,32.73,32.81,89600.0,22.6872,22.7011,22.6457,22.7011,89600.0
2007-03-23 09:30:00,32.75,32.9,32.74,32.82,44500.0,22.6596,22.7634,22.6526,22.708,44500.0
2007-03-23 10:00:00,32.83,32.98,32.8,32.82,59900.0,22.7149,22.8187,22.6942,22.708,59900.0
2007-03-23 10:30:00,32.82,32.94,32.82,32.93,35200.0,22.708,22.791,22.708,22.7841,35200.0
2007-03-23 11:00:00,32.94,32.97,32.92,32.95,38500.0,22.791,22.8118,22.7772,22.7979,38500.0
2007-03-23 11:30:00,32.95,33.0,32.91,32.95,69800.0,22.7979,22.8325,22.7703,22.7979,69800.0
2007-03-23 12:00:00,32.95,32.95,32.9,32.91,16700.0,22.7979,22.7979,22.7634,22.7703,16700.0
2007-03-23 12:30:00,32.9,33.06,32.9,33.01,34700.0,22.7634,22.8741,22.7634,22.8395,34700.0
2007-03-23 13:00:00,33.01,33.03,32.95,33.01,28400.0,22.8395,22.8533,22.7979,22.8395,28400.0
2007-03-23 13:30:00,33.02,33.02,32.96,32.98,37000.0,22.8464,22.8464,22.8049,22.8187,37000.0
2007-03-23 14:00:00,32.99,33.0,32.93,32.96,25700.0,22.8256,22.8325,22.7841,22.8049,25700.0
2007-03-23 14:30:00,32.96,33.06,32.95,33.06,41300.0,22.8049,22.8741,22.7979,22.8741,41300.0
2007-03-23 15:00:00,33.06,33.23,33.04,33.1,90300.0,22.8741,22.9917,22.8602,22.9017,90300.0
2007-03-23 15:30:00,33.1,33.1,33.05,33.08,76400.0,22.9017,22.9017,22.8671,22.8879,76400.0
2007-03-26 09:30:00,33.01,33.07,32.71,32.74,51700.0,22.8395,22.881,22.6319,22.6526,51700.0
2007-03-26 10:00:00,32.73,32.73,32.47,32.49,81500.0,22.6457,22.6457,22.4658,22.4797,81500.0
2007-03-26 10:30:00,32.49,32.64,32.48,32.64,25600.0,22.4797,22.5835,22.4728,22.5835,25600.0
2007-03-26 11:00:00,32.63,32.63,32.52,32.52,40000.0,22.5765,22.5765,22.5004,22.5004,40000.0
2007-03-26 11:30:00,32.53,32.55,32.5,32.51,24800.0,22.5073,22.5212,22.4866,22.4935,24800.0
2007-03-26 12:00:00,32.51,32.58,32.49,32.55,19600.0,22.4935,22.5419,22.4797,22.5212,19600.0
2007-03-26 12:30:00,32.55,32.56,32.51,32.53,28600.0,22.5212,22.5281,22.4935,22.5073,28600.0
2007-03-26 13:00:00,32.52,32.55,32.51,32.55,17700.0,22.5004,22.5212,22.4935,22.5212,17700.0
2007-03-26 13:30:00,32.54,32.58,32.53,32.57,23300.0,22.5143,22.5419,22.5073,22.535,23300.0
2007-03-26 14:00:00,32.57,32.65,32.57,32.6,23200.0,22.535,22.5904,22.535,22.5558,23200.0
2007-03-26 14:30:00,32.59,32.62,32.52,32.61,41800.0,22.5489,22.5696,22.5004,22.5627,41800.0
2007-03-26 15:00:00,32.6,32.65,32.6,32.64,32500.0,22.5558,22.5904,22.5558,22.5835,32500.0
2007-03-26 15:30:00,32.64,32.71,32.64,32.69,73400.0,22.5835,22.6319,22.5835,22.6181,73400.0
2007-03-27 09:30:00,32.65,32.66,32.46,32.51,43900.0,22.5904,22.5973,22.4589,22.4935,43900.0
2007-03-27 10:00:00,32.5,32.63,32.47,32.6,56000.0,22.4866,22.5765,22.4658,22.5558,56000.0
2007-03-27 10:30:00,32.6,32.65,32.56,32.57,44700.0,22.5558,22.5904,22.5281,22.535,44700.0
2007-03-27 11:00:00,32.57,32.57,32.45,32.46,36000.0,22.535,22.535,22.452,22.4589,36000.0
2007-03-27 11:30:00,32.45,32.51,32.42,32.47,52800.0,22.452,22.4935,22.4312,22.4658,52800.0
2007-03-27 12:00:00,32.47,32.48,32.42,32.46,37300.0,22.4658,22.4728,22.4312,22.4589,37300.0
2007-03-27 12:30:00,32.46,32.53,32.46,32.53,25900.0,22.4589,22.5073,22.4589,22.5073,25900.0
2007-03-27 13:00:00,32.52,32.53,32.51,32.52,30100.0,22.5004,22.5073,22.4935,22.5004,30100.0
2007-03-27 13:30:00,32.52,32.61,32.52,32.6,24000.0,22.5004,22.5627,22.5004,22.5558,24000.0
2007-03-27 14:00:00,32.6,32.62,32.55,32.62,34100.0,22.5558,22.5696,22.5212,22.5696,34100.0
2007-03-27 14:30:00,32.62,32.64,32.58,32.63,35300.0,22.5696,22.5835,22.5419,22.5765,35300.0
2007-03-27 15:00:00,32.62,32.64,32.59,32.64,24100.0,22.5696,22.5835,22.5489,22.5835,24100.0
2007-03-27 15:30:00,32.63,32.7,32.62,32.66,64100.0,22.5765,22.625,22.5696,22.5973,64100.0
2007-03-28 09:30:00,32.43,32.5,31.91,31.94,223200.0,22.4382,22.4866,22.0784,22.0991,223200.0
2007-03-28 10:00:00,31.95,32.26,31.94,32.25,76300.0,22.106,22.3205,22.0991,22.3136,76300.0
2007-03-28 10:30:00,32.25,32.25,32.03,32.21,47000.0,22.3136,22.3136,22.1614,22.2859,47000.0
2007-03-28 11:00:00,32.21,32.24,32.12,32.12,36000.0,22.2859,22.3067,22.2237,22.2237,36000.0
2007-03-28 11:30:00,32.12,32.27,32.12,32.27,19000.0,22.2237,22.3275,22.2237,22.3275,19000.0
2007-03-28 12:00:00,32.27,32.4,32.27,32.38,63200.0,22.3275,22.4174,22.3275,22.4036,63200.0
2007-03-28 12:30:00,32.39,32.42,32.37,32.41,15900.0,22.4105,22.4312,22.3966,22.4243,15900.0
2007-03-28 13:00:00,32.41,32.41,32.34,32.39,29100.0,22.4243,22.4243,22.3759,22.4105,29100.0
2007-03-28 13:30:00,32.39,32.49,32.39,32.44,51400.0,22.4105,22.4797,22.4105,22.4451,51400.0
2007-03-28 14:00:00,32.45,32.45,32.31,32.36,22300.0,22.452,22.452,22.3551,22.3897,22300.0
2007-03-28 14:30:00,32.35,32.4,32.35,32.38,46500.0,22.3828,22.4174,22.3828,22.4036,46500.0
2007-03-28 15:00:00,32.39,32.48,32.38,32.48,40600.0,22.4105,22.4728,22.4036,22.4728,40600.0
2007-03-28 15:30:00,32.48,32.5,32.37,32.47,83000.0,22.4728,22.4866,22.3966,22.4658,83000.0
2007-03-29 09:30:00,32.69,32.75,32.49,32.5,50000.0,22.6181,22.6596,22.4797,22.4866,50000.0
2007-03-29 10:00:00,32.49,32.51,32.44,32.5,35600.0,22.4797,22.4935,22.4451,22.4866,35600.0
2007-03-29 10:30:00,32.5,32.5,32.36,32.37,29200.0,22.4866,22.4866,22.3897,22.3966,29200.0
2007-03-29 11:00:00,32.37,32.39,32.27,32.39,46500.0,22.3966,22.4105,22.3275,22.4105,46500.0
2007-03-29 11:30:00,32.38,32.43,32.37,32.37,26500.0,22.4036,22.4382,22.3966,22.3966,26500.0
2007-03-29 12:00:00,32.36,32.38,32.32,32.34,31600.0,22.3897,22.4036,22.3621,22.3759,31600.0
2007-03-29 12:30:00,32.34,32.38,32.33,32.35,34900.0,22.3759,22.4036,22.369,22.3828,34900.0
2007-03-29 13:00:00,32.34,32.35,32.24,32.25,34300.0,22.3759,22.3828,22.3067,22.3136,34300.0
2007-03-29 13:30:00,32.25,32.25,32.1,32.12,34400.0,22.3136,22.3136,22.2098,22.2237,34400.0
2007-03-29 14:00:00,32.12,32.16,32.07,32.16,32500.0,22.2237,22.2513,22.1891,22.2513,32500.0
2007-03-29 14:30:00,32.15,32.24,32.12,32.22,31800.0,22.2444,22.3067,22.2237,22.2929,31800.0
2007-03-29 15:00:00,32.23,32.35,32.2,32.34,41900.0,22.2998,22.3828,22.279,22.3759,41900.0
2007-03-29 15:30:00,32.34,32.38,32.26,32.3,154500.0,22.3759,22.4036,22.3205,22.3482,154500.0
2007-03-30 09:30:00,32.39,32.68,32.3,32.53,81500.0,22.4105,22.6111,22.3482,22.5073,81500.0
2007-03-30 10:00:00,32.54,32.71,32.51,32.71,58100.0,22.5143,22.6319,22.4935,22.6319,58100.0
2007-03-30 10:30:00,32.7,32.8,32.67,32.77,68600.0,22.625,22.6942,22.6042,22.6734,68600.0
2007-03-30 11:00:00,32.78,32.81,32.58,32.6,94300.0,22.6803,22.7011,22.5419,22.5558,94300.0
2007-03-30 11:30:00,32.6,32.64,32.51,32.59,99300.0,22.5558,22.5835,22.4935,22.5489,99300.0
2007-03-30 12:00:00,32.58,32.6,32.43,32.47,45100.0,22.5419,22.5558,22.4382,22.4658,45100.0
2007-03-30 12:30:00,32.47,32.64,32.47,32.63,48100.0,22.4658,22.5835,22.4658,22.5765,48100.0
2007-03-30 13:00:00,32.62,32.7,32.59,32.68,71500.0,22.5696,22.625,22.5489,22.6111,71500.0
2007-03-30 13:30:00,32.68,32.75,32.67,32.67,52300.0,22.6111,22.6596,22.6042,22.6042,52300.0
2007-03-30 14:00:00,32.68,32.74,32.67,32.69,55500.0,22.6111,22.6526,22.6042,22.6181,55500.0
2007-03-30 14:30:00,32.69,32.71,32.62,32.64,77800.0,22.6181,22.6319,22.5696,22.5835,77800.0
2007-03-30 15:00:00,32.64,32.73,32.63,32.69,65200.0,22.5835,22.6457,22.5765,22.6181,65200.0
2007-03-30 15:30:00,32.7,32.7,32.61,32.68,87400.0,22.625,22.625,22.5627,22.6111,87400.0
2007-04-02 09:30:00,32.67,32.74,32.47,32.56,86900.0,22.6042,22.6526,22.4658,22.5281,86900.0
2007-04-02 10:00:00,32.56,32.6,32.39,32.39,68400.0,22.5281,22.5558,22.4105,22.4105,68400.0
2007-04-02 10:30:00,32.4,32.41,32.32,32.41,49800.0,22.4174,22.4243,22.3621,22.4243,49800.0
2007-04-02 11:00:00,32.41,32.5,32.4,32.4,38000.0,22.4243,22.4866,22.4174,22.4174,38000.0
2007-04-02 11:30:00,32.4,32.47,32.4,32.46,33500.0,22.4174,22.4658,22.4174,22.4589,33500.0
2007-04-02 12:00:00,32.45,32.53,32.43,32.43,50100.0,22.452,22.5073,22.4382,22.4382,50100.0
2007-04-02 12:30:00,32.43,32.44,32.31,32.32,45300.0,22.4382,22.4451,22.3551,22.3621,45300.0
2007-04-02 13:00:00,32.33,32.42,32.32,32.41,28100.0,22.369,22.4312,22.3621,22.4243,28100.0
2007-04-02 13:30:00,32.4,32.4,32.32,32.33,20000.0,22.4174,22.4174,22.3621,22.369,20000.0
2007-04-02 14:00:00,32.33,32.34,32.26,32.29,61700.0,22.369,22.3759,22.3205,22.3413,61700.0
2007-04-02 14:30:00,32.29,32.33,32.28,32.33,27100.0,22.3413,22.369,22.3344,22.369,27100.0
2007-04-02 15:00:00,32.34,32.52,32.33,32.5,51400.0,22.3759,22.5004,22.369,22.4866,51400.0
2007-04-02 15:30:00,32.49,32.51,32.45,32.5,65900.0,22.4797,22.4935,22.452,22.4866,65900.0
2007-04-03 09:30:00,32.7,33.03,32.64,32.84,61900.0,22.625,22.8533,22.5835,22.7218,61900.0
2007-04-03 10:00:00,32.85,33.05,32.85,33.01,93900.0,22.7288,22.8671,22.7288,22.8395,93900.0
2007-04-03 10:30:00,33.02,33.22,33.0,33.11,63800.0,22.8464,22.9848,22.8325,22.9086,63800.0
2007-04-03 11:00:00,33.11,33.2,32.98,33.06,118300.0,22.9086,22.9709,22.8187,22.8741,118300.0
2007-04-03 11:30:00,33.06,33.16,32.96,33.16,63700.0,22.8741,22.9432,22.8049,22.9432,63700.0
2007-04-03 12:00:00,33.16,33.18,33.09,33.1,30500.0,22.9432,22.9571,22.8948,22.9017,30500.0
2007-04-03 12:30:00,33.1,33.1,33.07,33.09,29200.0,22.9017,22.9017,22.881,22.8948,29200.0
2007-04-03 13:00:00,33.09,33.09,33.04,33.06,45800.0,22.8948,22.8948,22.8602,22.8741,45800.0
2007-04-03 13:30:00,33.05,33.09,33.02,33.04,34900.0,22.8671,22.8948,22.8464,22.8602,34900.0
2007-04-03 14:00:00,33.06,33.1,32.98,33.01,70700.0,22.8741,22.9017,22.8187,22.8395,70700.0
2007-04-03 14:30:00,33.02,33.07,33.0,33.07,42700.0,22.8464,22.881,22.8325,22.881,42700.0
2007-04-03 15:00:00,33.07,33.13,33.06,33.1,70300.0,22.881,22.9225,22.8741,22.9017,70300.0
2007-04-03 15:30:00,33.1,33.16,33.07,33.07,103200.0,22.9017,22.9432,22.881,22.881,103200.0
2007-04-04 09:30:00,33.15,33.15,32.9,33.05,60600.0,22.9363,22.9363,22.7634,22.8671,60600.0
2007-04-04 10:00:00,33.05,33.15,32.98,33.12,46500.0,22.8671,22.9363,22.8187,22.9156,46500.0
2007-04-04 10:30:00,33.12,33.15,33.06,33.09,50200.0,22.9156,22.9363,22.8741,22.8948,50200.0
2007-04-04 11:00:00,33.08,33.15,33.08,33.14,24800.0,22.8879,22.9363,22.8879,22.9294,24800.0
2007-04-04 11:30:00,33.14,33.17,33.12,33.16,32200.0,22.9294,22.9502,22.9156,22.9432,32200.0
2007-04-04 12:00:00,33.16,33.23,33.15,33.21,24800.0,22.9432,22.9917,22.9363,22.9778,24800.0
2007-04-04 12:30:00,33.2,33.24,33.17,33.24,22600.0,22.9709,22.9986,22.9502,22.9986,22600.0
2007-04-04 13:00:00,33.23,33.23,33.19,33.2,24800.0,22.9917,22.9917,22.964,22.9709,24800.0
2007-04-04 13:30:00,33.2,33.2,33.17,33.19,20800.0,22.9709,22.9709,22.9502,22.964,20800.0
2007-04-04 14:00:00,33.19,33.23,33.18,33.22,29800.0,22.964,22.9917,22.9571,22.9848,29800.0
2007-04-04 14:30:00,33.23,33.23,33.17,33.19,31900.0,22.9917,22.9917,22.9502,22.964,31900.0
2007-04-04 15:00:00,33.18,33.19,33.15,33.18,37800.0,22.9571,22.964,22.9363,22.9571,37800.0
2007-04-04 15:30:00,33.18,33.19,33.12,33.15,59900.0,22.9571,22.964,22.9156,22.9363,59900.0
2007-04-05 09:30:00,33.15,33.2,33.07,33.18,17500.0,22.9363,22.9709,22.881,22.9571,17500.0
2007-04-05 10:00:00,33.18,33.27,33.16,33.27,33100.0,22.9571,23.0194,22.9432,23.0194,33100.0
2007-04-05 10:30:00,33.27,33.29,33.23,33.25,19200.0,23.0194,23.0332,22.9917,23.0055,19200.0
2007-04-05 11:00:00,33.25,33.28,33.24,33.28,24400.0,23.0055,23.0263,22.9986,23.0263,24400.0
2007-04-05 11:30:00,33.28,33.4,33.25,33.37,47800.0,23.0263,23.1093,23.0055,23.0885,47800.0
2007-04-05 12:00:00,33.37,33.45,33.3,33.33,35000.0,23.0885,23.1439,23.0401,23.0609,35000.0
2007-04-05 12:30:00,33.32,33.37,33.3,33.36,49600.0,23.0539,23.0885,23.0401,23.0816,49600.0
2007-04-05 13:00:00,33.35,33.39,33.35,33.37,27100.0,23.0747,23.1024,23.0747,23.0885,27100.0
2007-04-05 13:30:00,33.37,33.38,33.31,33.31,15300.0,23.0885,23.0955,23.047,23.047,15300.0
2007-04-05 14:00:00,33.31,33.31,33.27,33.29,19900.0,23.047,23.047,23.0194,23.0332,19900.0
2007-04-05 14:30:00,33.29,33.34,33.28,33.34,14600.0,23.0332,23.0678,23.0263,23.0678,14600.0
2007-04-05 15:00:00,33.34,33.36,33.33,33.36,21000.0,23.0678,23.0816,23.0609,23.0816,21000.0
2007-04-05 15:30:00,33.36,33.36,33.23,33.27,83300.0,23.0816,23.0816,22.9917,23.0194,83300.0
2007-04-09 09:30:00,33.28,33.31,33.17,33.2,78400.0,23.0263,23.047,22.9502,22.9709,78400.0
2007-04-09 10:00:00,33.21,33.23,33.15,33.23,37900.0,22.9778,22.9917,22.9363,22.9917,37900.0
2007-04-09 10:30:00,33.23,33.34,33.22,33.34,33600.0,22.9917,23.0678,22.9848,23.0678,33600.0
2007-04-09 11:00:00,33.34,33.45,33.34,33.45,42600.0,23.0678,23.1439,23.0678,23.1439,42600.0
2007-04-09 11:30:00,33.45,33.46,33.34,33.35,36300.0,23.1439,23.1508,23.0678,23.0747,36300.0
2007-04-09 12:00:00,33.34,33.41,33.31,33.4,36800.0,23.0678,23.1162,23.047,23.1093,36800.0
2007-04-09 12:30:00,33.4,33.44,33.39,33.43,38700.0,23.1093,23.137,23.1024,23.1301,38700.0
2007-04-09 13:00:00,33.43,33.49,33.42,33.48,53300.0,23.1301,23.1716,23.1231,23.1646,53300.0
2007-04-09 13:30:00,33.49,33.52,33.35,33.35,52500.0,23.1716,23.1923,23.0747,23.0747,52500.0
2007-04-09 14:00:00,33.35,33.37,33.33,33.33,32800.0,23.0747,23.0885,23.0609,23.0609,32800.0
2007-04-09 14:30:00,33.33,33.33,33.3,33.32,40900.0,23.0609,23.0609,23.0401,23.0539,40900.0
2007-04-09 15:00:00,33.31,33.41,33.31,33.4,48300.0,23.047,23.1162,23.047,23.1093,48300.0
2007-04-09 15:30:00,33.4,33.45,33.34,33.37,71500.0,23.1093,23.1439,23.0678,23.0885,71500.0
2007-04-10 09:30:00,33.34,33.44,33.3,33.35,39000.0,23.0678,23.137,23.0401,23.0747,39000.0
2007-04-10 10:00:00,33.35,33.39,33.27,33.35,46700.0,23.0747,23.1024,23.0194,23.0747,46700.0
2007-04-10 10:30:00,33.35,33.41,33.35,33.39,50500.0,23.0747,23.1162,23.0747,23.1024,50500.0
2007-04-10 11:00:00,33.38,33.41,33.36,33.39,17700.0,23.0955,23.1162,23.0816,23.1024,17700.0
2007-04-10 11:30:00,33.39,33.42,33.36,33.42,23200.0,23.1024,23.1231,23.0816,23.1231,23200.0
2007-04-10 12:00:00,33.42,33.47,33.42,33.47,20800.0,23.1231,23.1577,23.1231,23.1577,20800.0
2007-04-10 12:30:00,33.47,33.5,33.44,33.45,34600.0,23.1577,23.1785,23.137,23.1439,34600.0
2007-04-10 13:00:00,33.45,33.45,33.42,33.44,32000.0,23.1439,23.1439,23.1231,23.137,32000.0
2007-04-10 13:30:00,33.43,33.44,33.37,33.37,45300.0,23.1301,23.137,23.0885,23.0885,45300.0
2007-04-10 14:00:00,33.38,33.42,33.37,33.4,26200.0,23.0955,23.1231,23.0885,23.1093,26200.0
2007-04-10 14:30:00,33.4,33.42,33.39,33.42,47600.0,23.1093,23.1231,23.1024,23.1231,47600.0
2007-04-10 15:00:00,33.42,33.43,33.4,33.4,40200.0,23.1231,23.1301,23.1093,23.1093,40200.0
2007-04-10 15:30:00,33.41,33.41,33.38,33.38,63100.0,23.1162,23.1162,23.0955,23.0955,63100.0
2007-04-11 09:30:00,33.24,33.36,32.91,32.97,99900.0,22.9986,23.0816,22.7703,22.8118,99900.0
2007-04-11 10:00:00,32.97,33.03,32.86,32.89,61500.0,22.8118,22.8533,22.7357,22.7564,61500.0
2007-04-11 10:30:00,32.86,32.92,32.75,32.84,106500.0,22.7357,22.7772,22.6596,22.7218,106500.0
2007-04-11 11:00:00,32.85,33.05,32.84,33.04,52600.0,22.7288,22.8671,22.7218,22.8602,52600.0
2007-04-11 11:30:00,33.04,33.12,33.04,33.11,42200.0,22.8602,22.9156,22.8602,22.9086,42200.0
2007-04-11 12:00:00,33.11,33.14,33.09,33.11,37900.0,22.9086,22.9294,22.8948,22.9086,37900.0
2007-04-11 12:30:00,33.11,33.13,33.05,33.06,35400.0,22.9086,22.9225,22.8671,22.8741,35400.0
2007-04-11 13:00:00,33.05,33.12,33.03,33.11,27300.0,22.8671,22.9156,22.8533,22.9086,27300.0
2007-04-11 13:30:00,33.1,33.13,33.09,33.13,45000.0,22.9017,22.9225,22.8948,22.9225,45000.0
2007-04-11 14:00:00,33.12,33.14,32.94,33.03,114300.0,22.9156,22.9294,22.791,22.8533,114300.0
2007-04-11 14:30:00,33.04,33.08,33.0,33.03,47400.0,22.8602,22.8879,22.8325,22.8533,47400.0
2007-04-11 15:00:00,33.02,33.09,33.0,33.07,96800.0,22.8464,22.8948,22.8325,22.881,96800.0
2007-04-11 15:30:00,33.07,33.15,33.06,33.09,144600.0,22.881,22.9363,22.8741,22.8948,144600.0
2007-04-12 09:30:00,33.36,33.36,32.56,32.71,247400.0,23.0816,23.0816,22.5281,22.6319,247400.0
2007-04-12 10:00:00,32.71,32.96,32.71,32.84,74100.0,22.6319,22.8049,22.6319,22.7218,74100.0
2007-04-12 10:30:00,32.84,32.93,32.8,32.91,40500.0,22.7218,22.7841,22.6942,22.7703,40500.0
2007-04-12 11:00:00,32.91,32.92,32.85,32.87,29600.0,22.7703,22.7772,22.7288,22.7426,29600.0
2007-04-12 11:30:00,32.86,32.87,32.77,32.78,27700.0,22.7357,22.7426,22.6734,22.6803,27700.0
2007-04-12 12:00:00,32.78,33.0,32.77,32.96,64600.0,22.6803,22.8325,22.6734,22.8049,64600.0
2007-04-12 12:30:00,32.96,32.97,32.9,32.91,26200.0,22.8049,22.8118,22.7634,22.7703,26200.0
2007-04-12 13:00:00,32.91,33.04,32.89,33.03,35300.0,22.7703,22.8602,22.7564,22.8533,35300.0
2007-04-12 13:30:00,33.04,33.07,32.94,32.95,51500.0,22.8602,22.881,22.791,22.7979,51500.0
2007-04-12 14:00:00,32.95,32.96,32.88,32.93,63300.0,22.7979,22.8049,22.7495,22.7841,63300.0
2007-04-12 14:30:00,32.93,32.98,32.87,32.89,72600.0,22.7841,22.8187,22.7426,22.7564,72600.0
2007-04-12 15:00:00,32.9,32.9,32.77,32.8,63600.0,22.7634,22.7634,22.6734,22.6942,63600.0
2007-04-12 15:30:00,32.8,32.88,32.78,32.82,123600.0,22.6942,22.7495,22.6803,22.708,123600.0
2007-04-13 09:30:00,33.0,33.06,32.77,32.89,83500.0,22.8325,22.8741,22.6734,22.7564,83500.0
2007-04-13 10:00:00,32.9,32.9,32.67,32.7,62200.0,22.7634,22.7634,22.6042,22.625,62200.0
2007-04-13 10:30:00,32.7,32.92,32.7,32.84,52200.0,22.625,22.7772,22.625,22.7218,52200.0
2007-04-13 11:00:00,32.84,32.91,32.84,32.9,24100.0,22.7218,22.7703,22.7218,22.7634,24100.0
2007-04-13 11:30:00,32.9,33.06,32.87,33.06,24700.0,22.7634,22.8741,22.7426,22.8741,24700.0
2007-04-13 12:00:00,33.06,33.13,33.01,33.01,41000.0,22.8741,22.9225,22.8395,22.8395,41000.0
2007-04-13 12:30:00,33.0,33.0,32.89,32.94,32300.0,22.8325,22.8325,22.7564,22.791,32300.0
2007-04-13 13:00:00,32.94,32.96,32.87,32.87,45400.0,22.791,22.8049,22.7426,22.7426,45400.0
2007-04-13 13:30:00,32.9,32.9,32.79,32.88,79000.0,22.7634,22.7634,22.6872,22.7495,79000.0
2007-04-13 14:00:00,32.88,32.9,32.84,32.88,36500.0,22.7495,22.7634,22.7218,22.7495,36500.0
2007-04-13 14:30:00,32.88,32.92,32.85,32.9,51600.0,22.7495,22.7772,22.7288,22.7634,51600.0
2007-04-13 15:00:00,32.89,32.96,32.88,32.9,44800.0,22.7564,22.8049,22.7495,22.7634,44800.0
2007-04-13 15:30:00,32.9,33.0,32.88,32.96,73400.0,22.7634,22.8325,22.7495,22.8049,73400.0
2007-04-16 09:30:00,33.15,33.6,33.14,33.48,77400.0,22.9363,23.2477,22.9294,23.1646,77400.0
2007-04-16 10:00:00,33.51,33.51,33.28,33.3,74000.0,23.1854,23.1854,23.0263,23.0401,74000.0
2007-04-16 10:30:00,33.3,33.45,33.28,33.45,80300.0,23.0401,23.1439,23.0263,23.1439,80300.0
2007-04-16 11:00:00,33.45,33.57,33.43,33.56,52000.0,23.1439,23.2269,23.1301,23.22,52000.0
2007-04-16 11:30:00,33.56,33.56,33.49,33.5,55100.0,23.22,23.22,23.1716,23.1785,55100.0
2007-04-16 12:00:00,33.5,33.5,33.46,33.5,46900.0,23.1785,23.1785,23.1508,23.1785,46900.0
2007-04-16 12:30:00,33.5,33.5,33.42,33.43,45900.0,23.1785,23.1785,23.1231,23.1301,45900.0
2007-04-16 13:00:00,33.43,33.51,33.41,33.5,46600.0,23.1301,23.1854,23.1162,23.1785,46600.0
2007-04-16 13:30:00,33.5,33.51,33.46,33.46,42700.0,23.1785,23.1854,23.1508,23.1508,42700.0
2007-04-16 14:00:00,33.47,33.47,33.4,33.47,35700.0,23.1577,23.1577,23.1093,23.1577,35700.0
2007-04-16 14:30:00,33.46,33.49,33.44,33.49,45200.0,23.1508,23.1716,23.137,23.1716,45200.0
2007-04-16 15:00:00,33.49,33.5,33.47,33.47,53200.0,23.1716,23.1785,23.1577,23.1577,53200.0
2007-04-16 15:30:00,33.47,33.5,33.44,33.48,105200.0,23.1577,23.1785,23.137,23.1646,105200.0
2007-04-17 09:30:00,33.42,33.73,33.37,33.46,65500.0,23.1231,23.3376,23.0885,23.1508,65500.0
2007-04-17 10:00:00,33.46,33.71,33.45,33.68,25600.0,23.1508,23.3238,23.1439,23.303,25600.0
2007-04-17 10:30:00,33.68,33.79,33.67,33.75,45100.0,23.303,23.3791,23.2961,23.3515,45100.0
2007-04-17 11:00:00,33.75,33.77,33.67,33.7,41200.0,23.3515,23.3653,23.2961,23.3169,41200.0
2007-04-17 11:30:00,33.7,33.75,33.64,33.66,30400.0,23.3169,23.3515,23.2754,23.2892,30400.0
2007-04-17 12:00:00,33.65,33.67,33.64,33.65,20500.0,23.2823,23.2961,23.2754,23.2823,20500.0
2007-04-17 12:30:00,33.65,33.7,33.63,33.64,22100.0,23.2823,23.3169,23.2684,23.2754,22100.0
2007-04-17 13:00:00,33.64,33.74,33.64,33.73,35700.0,23.2754,23.3445,23.2754,23.3376,35700.0
2007-04-17 13:30:00,33.74,33.75,33.71,33.73,29200.0,23.3445,23.3515,23.3238,23.3376,29200.0
2007-04-17 14:00:00,33.73,33.79,33.71,33.79,31700.0,23.3376,23.3791,23.3238,23.3791,31700.0
2007-04-17 14:30:00,33.79,33.79,33.7,33.71,43500.0,23.3791,23.3791,23.3169,23.3238,43500.0
2007-04-17 15:00:00,33.7,33.71,33.58,33.63,60000.0,23.3169,23.3238,23.2338,23.2684,60000.0
2007-04-17 15:30:00,33.63,33.64,33.57,33.6,72500.0,23.2684,23.2754,23.2269,23.2477,72500.0
2007-04-18 09:30:00,33.54,33.54,33.18,33.36,58500.0,23.2062,23.2062,22.9571,23.0816,58500.0
2007-04-18 10:00:00,33.36,33.48,33.18,33.42,101100.0,23.0816,23.1646,22.9571,23.1231,101100.0
2007-04-18 10:30:00,33.42,33.42,33.28,33.3,82800.0,23.1231,23.1231,23.0263,23.0401,82800.0
2007-04-18 11:00:00,33.3,33.34,33.26,33.26,37400.0,23.0401,23.0678,23.0124,23.0124,37400.0
2007-04-18 11:30:00,33.27,33.31,33.26,33.31,49100.0,23.0194,23.047,23.0124,23.047,49100.0
2007-04-18 12:00:00,33.31,33.32,33.25,33.25,37100.0,23.047,23.0539,23.0055,23.0055,37100.0
2007-04-18 12:30:00,33.26,33.26,33.15,33.16,60600.0,23.0124,23.0124,22.9363,22.9432,60600.0
2007-04-18 13:00:00,33.17,33.17,33.16,33.16,32000.0,22.9502,22.9502,22.9432,22.9432,32000.0
2007-04-18 13:30:00,33.16,33.17,33.14,33.15,39400.0,22.9432,22.9502,22.9294,22.9363,39400.0
2007-04-18 14:00:00,33.15,33.15,33.14,33.15,69600.0,22.9363,22.9363,22.9294,22.9363,69600.0
2007-04-18 14:30:00,33.14,33.15,33.14,33.15,46100.0,22.9294,22.9363,22.9294,22.9363,46100.0
2007-04-18 15:00:00,33.15,33.3,33.14,33.29,81000.0,22.9363,23.0401,22.9294,23.0332,81000.0
2007-04-18 15:30:00,33.29,33.32,33.16,33.16,93300.0,23.0332,23.0539,22.9432,22.9432,93300.0
2007-04-19 09:30:00,33.0,33.0,32.72,32.74,85700.0,22.8325,22.8325,22.6388,22.6526,85700.0
2007-04-19 10:00:00,32.75,32.95,32.74,32.95,115800.0,22.6596,22.7979,22.6526,22.7979,115800.0
2007-04-19 10:30:00,32.95,33.01,32.9,32.94,22800.0,22.7979,22.8395,22.7634,22.791,22800.0
2007-04-19 11:00:00,32.94,33.04,32.91,32.98,29300.0,22.791,22.8602,22.7703,22.8187,29300.0
2007-04-19 11:30:00,32.97,33.08,32.97,33.06,22000.0,22.8118,22.8879,22.8118,22.8741,22000.0
2007-04-19 12:00:00,33.06,33.12,33.01,33.08,22200.0,22.8741,22.9156,22.8395,22.8879,22200.0
2007-04-19 12:30:00,33.08,33.16,33.03,33.13,32500.0,22.8879,22.9432,22.8533,22.9225,32500.0
2007-04-19 13:00:00,33.14,33.16,33.1,33.11,17000.0,22.9294,22.9432,22.9017,22.9086,17000.0
2007-04-19 13:30:00,33.11,33.15,33.11,33.14,17400.0,22.9086,22.9363,22.9086,22.9294,17400.0
2007-04-19 14:00:00,33.14,33.15,32.93,32.94,18900.0,22.9294,22.9363,22.7841,22.791,18900.0
2007-04-19 14:30:00,32.94,32.94,32.87,32.87,23300.0,22.791,22.791,22.7426,22.7426,23300.0
2007-04-19 15:00:00,32.88,32.93,32.86,32.9,146400.0,22.7495,22.7841,22.7357,22.7634,146400.0
2007-04-19 15:30:00,32.91,32.92,32.85,32.86,140200.0,22.7703,22.7772,22.7288,22.7357,140200.0
2007-04-20 09:30:00,33.05,33.15,32.95,33.04,51400.0,22.8671,22.9363,22.7979,22.8602,51400.0
2007-04-20 10:00:00,33.04,33.25,33.04,33.19,48600.0,22.8602,23.0055,22.8602,22.964,48600.0
2007-04-20 10:30:00,33.19,33.3,33.11,33.3,27600.0,22.964,23.0401,22.9086,23.0401,27600.0
2007-04-20 11:00:00,33.3,33.3,33.21,33.21,21900.0,23.0401,23.0401,22.9778,22.9778,21900.0
2007-04-20 11:30:00,33.21,33.25,33.17,33.25,31000.0,22.9778,23.0055,22.9502,23.0055,31000.0
2007-04-20 12:00:00,33.25,33.3,33.22,33.25,30800.0,23.0055,23.0401,22.9848,23.0055,30800.0
2007-04-20 12:30:00,33.25,33.27,33.16,33.23,31800.0,23.0055,23.0194,22.9432,22.9917,31800.0
2007-04-20 13:00:00,33.23,33.24,33.2,33.2,26300.0,22.9917,22.9986,22.9709,22.9709,26300.0
2007-04-20 13:30:00,33.21,33.21,33.19,33.2,10900.0,22.9778,22.9778,22.964,22.9709,10900.0
2007-04-20 14:00:00,33.19,33.22,33.19,33.2,34700.0,22.964,22.9848,22.964,22.9709,34700.0
2007-04-20 14:30:00,33.2,33.22,33.19,33.21,20700.0,22.9709,22.9848,22.964,22.9778,20700.0
2007-04-20 15:00:00,33.21,33.22,33.14,33.15,34300.0,22.9778,22.9848,22.9294,22.9363,34300.0
2007-04-20 15:30:00,33.15,33.21,33.08,33.21,73100.0,22.9363,22.9778,22.8879,22.9778,73100.0
2007-04-23 09:30:00,33.27,33.5,33.03,33.33,41400.0,23.0194,23.1785,22.8533,23.0609,41400.0
2007-04-23 10:00:00,33.32,33.32,33.17,33.17,21800.0,23.0539,23.0539,22.9502,22.9502,21800.0
2007-04-23 10:30:00,33.17,33.26,33.13,33.18,15400.0,22.9502,23.0124,22.9225,22.9571,15400.0
2007-04-23 11:00:00,33.17,33.24,33.15,33.19,35600.0,22.9502,22.9986,22.9363,22.964,35600.0
2007-04-23 11:30:00,33.19,33.2,33.11,33.15,32500.0,22.964,22.9709,22.9086,22.9363,32500.0
2007-04-23 12:00:00,33.14,33.15,33.0,33.02,34900.0,22.9294,22.9363,22.8325,22.8464,34900.0
2007-04-23 12:30:00,33.02,33.02,32.94,32.96,46300.0,22.8464,22.8464,22.791,22.8049,46300.0
2007-04-23 13:00:00,32.96,33.0,32.91,32.92,30100.0,22.8049,22.8325,22.7703,22.7772,30100.0
2007-04-23 13:30:00,32.92,32.92,32.71,32.71,53800.0,22.7772,22.7772,22.6319,22.6319,53800.0
2007-04-23 14:00:00,32.72,32.78,32.67,32.71,55600.0,22.6388,22.6803,22.6042,22.6319,55600.0
2007-04-23 14:30:00,32.71,32.71,32.65,32.68,62300.0,22.6319,22.6319,22.5904,22.6111,62300.0
2007-04-23 15:00:00,32.68,32.82,32.68,32.81,82900.0,22.6111,22.708,22.6111,22.7011,82900.0
2007-04-23 15:30:00,32.81,32.81,32.66,32.67,182200.0,22.7011,22.7011,22.5973,22.6042,182200.0
2007-04-24 09:30:00,32.35,32.36,31.65,32.1,377700.0,22.3828,22.3897,21.8985,22.2098,377700.0
2007-04-24 10:00:00,32.09,32.33,31.98,32.15,188400.0,22.2029,22.369,22.1268,22.2444,188400.0
2007-04-24 10:30:00,32.16,32.17,32.06,32.14,93500.0,22.2513,22.2583,22.1822,22.2375,93500.0
2007-04-24 11:00:00,32.15,32.17,32.06,32.09,68100.0,22.2444,22.2583,22.1822,22.2029,68100.0
2007-04-24 11:30:00,32.09,32.11,32.06,32.07,108000.0,22.2029,22.2168,22.1822,22.1891,108000.0
2007-04-24 12:00:00,32.07,32.08,31.91,31.99,89000.0,22.1891,22.196,22.0784,22.1337,89000.0
2007-04-24 12:30:00,31.99,32.09,31.99,32.02,55800.0,22.1337,22.2029,22.1337,22.1545,55800.0
2007-04-24 13:00:00,32.01,32.02,31.95,31.96,60000.0,22.1476,22.1545,22.106,22.113,60000.0
2007-04-24 13:30:00,31.96,32.02,31.95,32.02,46000.0,22.113,22.1545,22.106,22.1545,46000.0
2007-04-24 14:00:00,32.01,32.02,31.89,31.9,66600.0,22.1476,22.1545,22.0645,22.0715,66600.0
2007-04-24 14:30:00,31.9,31.9,31.89,31.9,74200.0,22.0715,22.0715,22.0645,22.0715,74200.0
2007-04-24 15:00:00,31.9,32.01,31.89,31.98,146100.0,22.0715,22.1476,22.0645,22.1268,146100.0
2007-04-24 15:30:00,31.97,31.99,31.75,31.76,254900.0,22.1199,22.1337,21.9677,21.9746,254900.0
2007-04-25 09:30:00,31.45,31.46,31.06,31.3,343300.0,21.7601,21.767,21.4903,21.6563,343300.0
2007-04-25 10:00:00,31.31,31.35,31.03,31.09,141000.0,21.6632,21.6909,21.4695,21.511,141000.0
2007-04-25 10:30:00,31.08,31.17,30.99,31.07,119000.0,21.5041,21.5664,21.4418,21.4972,119000.0
2007-04-25 11:00:00,31.08,31.25,31.07,31.25,153100.0,21.5041,21.6217,21.4972,21.6217,153100.0
2007-04-25 11:30:00,31.25,31.25,30.94,31.1,223000.0,21.6217,21.6217,21.4072,21.5179,223000.0
2007-04-25 12:00:00,31.1,31.13,30.77,30.78,128100.0,21.5179,21.5387,21.2896,21.2965,128100.0
2007-04-25 12:30:00,30.78,30.85,30.59,30.83,333500.0,21.2965,21.345,21.1651,21.3311,333500.0
2007-04-25 13:00:00,30.83,30.95,30.81,30.91,162800.0,21.3311,21.4142,21.3173,21.3865,162800.0
2007-04-25 13:30:00,30.91,31.0,30.9,30.94,112200.0,21.3865,21.4487,21.3796,21.4072,112200.0
2007-04-25 14:00:00,30.94,30.95,30.9,30.92,97200.0,21.4072,21.4142,21.3796,21.3934,97200.0
2007-04-25 14:30:00,30.92,30.93,30.77,30.78,196500.0,21.3934,21.4003,21.2896,21.2965,196500.0
2007-04-25 15:00:00,30.77,30.99,30.77,30.98,329100.0,21.2896,21.4418,21.2896,21.4349,329100.0
2007-04-25 15:30:00,30.98,31.12,30.97,31.07,357100.0,21.4349,21.5318,21.428,21.4972,357100.0
2007-04-26 09:30:00,31.3,32.51,31.3,32.06,348800.0,21.6563,22.4935,21.6563,22.1822,348800.0
2007-04-26 10:00:00,32.04,32.05,31.73,31.8,186200.0,22.1683,22.1752,21.9538,22.0023,186200.0
2007-04-26 10:30:00,31.81,31.85,31.64,31.84,161600.0,22.0092,22.0369,21.8916,22.0299,161600.0
2007-04-26 11:00:00,31.85,31.85,31.77,31.84,62000.0,22.0369,22.0369,21.9815,22.0299,62000.0
2007-04-26 11:30:00,31.84,31.85,31.75,31.75,69000.0,22.0299,22.0369,21.9677,21.9677,69000.0
2007-04-26 12:00:00,31.76,31.83,31.67,31.83,48100.0,21.9746,22.023,21.9123,22.023,48100.0
2007-04-26 12:30:00,31.83,31.83,31.55,31.6,103400.0,22.023,22.023,21.8293,21.8639,103400.0
2007-04-26 13:00:00,31.6,31.77,31.6,31.68,71300.0,21.8639,21.9815,21.8639,21.9192,71300.0
2007-04-26 13:30:00,31.68,31.69,31.5,31.5,86100.0,21.9192,21.9262,21.7947,21.7947,86100.0
2007-04-26 14:00:00,31.5,31.66,31.49,31.65,98100.0,21.7947,21.9054,21.7878,21.8985,98100.0
2007-04-26 14:30:00,31.65,31.78,31.65,31.68,87000.0,21.8985,21.9884,21.8985,21.9192,87000.0
2007-04-26 15:00:00,31.68,31.73,31.66,31.7,79600.0,21.9192,21.9538,21.9054,21.9331,79600.0
2007-04-26 15:30:00,31.7,31.71,31.53,31.64,167600.0,21.9331,21.94,21.8155,21.8916,167600.0
2007-04-27 09:30:00,31.45,31.55,31.2,31.47,77100.0,21.7601,21.8293,21.5871,21.7739,77100.0
2007-04-27 10:00:00,31.49,31.65,31.42,31.64,77700.0,21.7878,21.8985,21.7393,21.8916,77700.0
2007-04-27 10:30:00,31.64,31.76,31.63,31.71,155000.0,21.8916,21.9746,21.8846,21.94,155000.0
2007-04-27 11:00:00,31.71,31.79,31.7,31.77,97500.0,21.94,21.9953,21.9331,21.9815,97500.0
2007-04-27 11:30:00,31.77,31.82,31.7,31.82,91600.0,21.9815,22.0161,21.9331,22.0161,91600.0
2007-04-27 12:00:00,31.82,31.9,31.79,31.81,78900.0,22.0161,22.0715,21.9953,22.0092,78900.0
2007-04-27 12:30:00,31.81,31.84,31.79,31.82,42000.0,22.0092,22.0299,21.9953,22.0161,42000.0
2007-04-27 13:00:00,31.82,31.83,31.8,31.81,32900.0,22.0161,22.023,22.0023,22.0092,32900.0
2007-04-27 13:30:00,31.81,31.83,31.68,31.68,75000.0,22.0092,22.023,21.9192,21.9192,75000.0
2007-04-27 14:00:00,31.67,31.84,31.64,31.81,78300.0,21.9123,22.0299,21.8916,22.0092,78300.0
2007-04-27 14:30:00,31.82,31.94,31.81,31.91,93500.0,22.0161,22.0991,22.0092,22.0784,93500.0
2007-04-27 15:00:00,31.92,31.93,31.84,31.87,95300.0,22.0853,22.0922,22.0299,22.0507,95300.0
2007-04-27 15:30:00,31.86,31.91,31.77,31.79,196500.0,22.0438,22.0784,21.9815,21.9953,196500.0
2007-04-30 09:30:00,31.68,31.81,31.41,31.41,137800.0,21.9192,22.0092,21.7324,21.7324,137800.0
2007-04-30 10:00:00,31.42,31.51,31.4,31.5,93700.0,21.7393,21.8016,21.7255,21.7947,93700.0
2007-04-30 10:30:00,31.5,31.68,31.5,31.68,47800.0,21.7947,21.9192,21.7947,21.9192,47800.0
2007-04-30 11:00:00,31.68,31.68,31.52,31.59,43400.0,21.9192,21.9192,21.8085,21.857,43400.0
2007-04-30 11:30:00,31.59,31.65,31.58,31.59,31700.0,21.857,21.8985,21.85,21.857,31700.0
2007-04-30 12:00:00,31.59,31.6,31.54,31.57,35800.0,21.857,21.8639,21.8224,21.8431,35800.0
2007-04-30 12:30:00,31.56,31.66,31.56,31.65,36200.0,21.8362,21.9054,21.8362,21.8985,36200.0
2007-04-30 13:00:00,31.65,31.73,31.65,31.72,42800.0,21.8985,21.9538,21.8985,21.9469,42800.0
2007-04-30 13:30:00,31.71,31.73,31.67,31.71,47000.0,21.94,21.9538,21.9123,21.94,47000.0
2007-04-30 14:00:00,31.7,31.73,31.6,31.6,79100.0,21.9331,21.9538,21.8639,21.8639,79100.0
2007-04-30 14:30:00,31.6,31.62,31.35,31.37,83800.0,21.8639,21.8777,21.6909,21.7048,83800.0
2007-04-30 15:00:00,31.37,31.45,31.28,31.29,118200.0,21.7048,21.7601,21.6425,21.6494,118200.0
2007-04-30 15:30:00,31.29,31.31,31.1,31.13,138000.0,21.6494,21.6632,21.5179,21.5387,138000.0
2007-05-01 09:30:00,31.01,31.23,30.72,30.99,69700.0,21.4557,21.6079,21.255,21.4418,69700.0
2007-05-01 10:00:00,31.0,31.09,30.85,30.88,110200.0,21.4487,21.511,21.345,21.3657,110200.0
2007-05-01 10:30:00,30.88,30.91,30.84,30.86,68400.0,21.3657,21.3865,21.338,21.3519,68400.0
2007-05-01 11:00:00,30.86,31.07,30.86,31.07,84700.0,21.3519,21.4972,21.3519,21.4972,84700.0
2007-05-01 11:30:00,31.08,31.22,31.07,31.19,82500.0,21.5041,21.601,21.4972,21.5802,82500.0
2007-05-01 12:00:00,31.2,31.5,31.19,31.47,188500.0,21.5871,21.7947,21.5802,21.7739,188500.0
2007-05-01 12:30:00,31.47,31.52,31.42,31.46,68900.0,21.7739,21.8085,21.7393,21.767,68900.0
2007-05-01 13:00:00,31.46,31.49,31.38,31.45,57400.0,21.767,21.7878,21.7117,21.7601,57400.0
2007-05-01 13:30:00,31.45,31.48,31.41,31.46,65100.0,21.7601,21.7809,21.7324,21.767,65100.0
2007-05-01 14:00:00,31.46,31.51,31.32,31.5,89900.0,21.767,21.8016,21.6702,21.7947,89900.0
2007-05-01 14:30:00,31.5,31.65,31.5,31.6,107600.0,21.7947,21.8985,21.7947,21.8639,107600.0
2007-05-01 15:00:00,31.6,31.67,31.57,31.63,135000.0,21.8639,21.9123,21.8431,21.8846,135000.0
2007-05-01 15:30:00,31.63,31.63,31.47,31.56,167900.0,21.8846,21.8846,21.7739,21.8362,167900.0
2007-05-02 09:30:00,31.64,32.02,31.56,31.86,286600.0,21.8916,22.1545,21.8362,22.0438,286600.0
2007-05-02 10:00:00,31.85,31.95,31.81,31.88,114400.0,22.0369,22.106,22.0092,22.0576,114400.0
2007-05-02 10:30:00,31.87,32.0,31.87,32.0,226100.0,22.0507,22.1406,22.0507,22.1406,226100.0
2007-05-02 11:00:00,32.0,32.73,32.0,32.52,254600.0,22.1406,22.6457,22.1406,22.5004,254600.0
2007-05-02 11:30:00,32.53,32.53,32.27,32.29,78600.0,22.5073,22.5073,22.3275,22.3413,78600.0
2007-05-02 12:00:00,32.29,32.37,32.24,32.33,84300.0,22.3413,22.3966,22.3067,22.369,84300.0
2007-05-02 12:30:00,32.33,32.38,32.29,32.29,43800.0,22.369,22.4036,22.3413,22.3413,43800.0
2007-05-02 13:00:00,32.3,32.31,32.18,32.18,57900.0,22.3482,22.3551,22.2652,22.2652,57900.0
2007-05-02 13:30:00,32.18,32.18,32.14,32.14,34400.0,22.2652,22.2652,22.2375,22.2375,34400.0
2007-05-02 14:00:00,32.16,32.26,32.15,32.25,65300.0,22.2513,22.3205,22.2444,22.3136,65300.0
2007-05-02 14:30:00,32.26,32.3,32.19,32.19,100200.0,22.3205,22.3482,22.2721,22.2721,100200.0
2007-05-02 15:00:00,32.19,32.24,32.16,32.19,95300.0,22.2721,22.3067,22.2513,22.2721,95300.0
2007-05-02 15:30:00,32.2,32.25,32.13,32.15,155000.0,22.279,22.3136,22.2306,22.2444,155000.0
2007-05-03 09:30:00,32.17,32.17,31.75,31.93,131400.0,22.2583,22.2583,21.9677,22.0922,131400.0
2007-05-03 10:00:00,31.93,32.28,31.93,32.23,204200.0,22.0922,22.3344,22.0922,22.2998,204200.0
2007-05-03 10:30:00,32.24,32.4,32.17,32.39,137000.0,22.3067,22.4174,22.2583,22.4105,137000.0
2007-05-03 11:00:00,32.39,32.39,32.26,32.27,109400.0,22.4105,22.4105,22.3205,22.3275,109400.0
2007-05-03 11:30:00,32.27,32.27,32.17,32.21,71900.0,22.3275,22.3275,22.2583,22.2859,71900.0
2007-05-03 12:00:00,32.21,32.21,32.07,32.07,69600.0,22.2859,22.2859,22.1891,22.1891,69600.0
2007-05-03 12:30:00,32.06,32.14,32.04,32.13,68400.0,22.1822,22.2375,22.1683,22.2306,68400.0
2007-05-03 13:00:00,32.13,32.14,32.04,32.04,68200.0,22.2306,22.2375,22.1683,22.1683,68200.0
2007-05-03 13:30:00,32.04,32.05,32.02,32.04,108600.0,22.1683,22.1752,22.1545,22.1683,108600.0
2007-05-03 14:00:00,32.03,32.04,32.0,32.0,72900.0,22.1614,22.1683,22.1406,22.1406,72900.0
2007-05-03 14:30:00,32.01,32.16,32.0,32.15,121800.0,22.1476,22.2513,22.1406,22.2444,121800.0
2007-05-03 15:00:00,32.15,32.15,32.11,32.12,89600.0,22.2444,22.2444,22.2168,22.2237,89600.0
2007-05-03 15:30:00,32.13,32.17,32.1,32.1,108700.0,22.2306,22.2583,22.2098,22.2098,108700.0
2007-05-04 09:30:00,32.3,32.3,32.04,32.26,108200.0,22.3482,22.3482,22.1683,22.3205,108200.0
2007-05-04 10:00:00,32.25,32.51,32.25,32.41,123200.0,22.3136,22.4935,22.3136,22.4243,123200.0
2007-05-04 10:30:00,32.4,32.4,32.3,32.35,63700.0,22.4174,22.4174,22.3482,22.3828,63700.0
2007-05-04 11:00:00,32.36,32.4,32.35,32.37,61300.0,22.3897,22.4174,22.3828,22.3966,61300.0
2007-05-04 11:30:00,32.37,32.49,32.36,32.47,90800.0,22.3966,22.4797,22.3897,22.4658,90800.0
2007-05-04 12:00:00,32.47,32.49,32.37,32.38,65300.0,22.4658,22.4797,22.3966,22.4036,65300.0
2007-05-04 12:30:00,32.38,32.44,32.37,32.39,51500.0,22.4036,22.4451,22.3966,22.4105,51500.0
2007-05-04 13:00:00,32.38,32.38,32.27,32.28,42300.0,22.4036,22.4036,22.3275,22.3344,42300.0
2007-05-04 13:30:00,32.28,32.28,32.2,32.21,47100.0,22.3344,22.3344,22.279,22.2859,47100.0
2007-05-04 14:00:00,32.2,32.31,32.2,32.31,53400.0,22.279,22.3551,22.279,22.3551,53400.0
2007-05-04 14:30:00,32.31,32.34,32.29,32.33,39800.0,22.3551,22.3759,22.3413,22.369,39800.0
2007-05-04 15:00:00,32.33,32.41,32.32,32.4,62900.0,22.369,22.4243,22.3621,22.4174,62900.0
2007-05-04 15:30:00,32.41,32.43,32.37,32.42,107100.0,22.4243,22.4382,22.3966,22.4312,107100.0
2007-05-07 09:30:00,32.5,33.06,32.49,33.0,168200.0,22.4866,22.8741,22.4797,22.8325,168200.0
2007-05-07 10:00:00,32.99,33.0,32.9,32.98,67700.0,22.8256,22.8325,22.7634,22.8187,67700.0
2007-05-07 10:30:00,32.98,33.98,32.97,33.47,296400.0,22.8187,23.5106,22.8118,23.1577,296400.0
2007-05-07 11:00:00,33.47,33.48,33.17,33.27,69300.0,23.1577,23.1646,22.9502,23.0194,69300.0
2007-05-07 11:30:00,33.27,33.27,33.12,33.15,37700.0,23.0194,23.0194,22.9156,22.9363,37700.0
2007-05-07 12:00:00,33.15,33.16,33.03,33.04,44800.0,22.9363,22.9432,22.8533,22.8602,44800.0
2007-05-07 12:30:00,33.03,33.16,33.01,33.14,105300.0,22.8533,22.9432,22.8395,22.9294,105300.0
2007-05-07 13:00:00,33.14,33.15,32.95,32.96,58900.0,22.9294,22.9363,22.7979,22.8049,58900.0
2007-05-07 13:30:00,32.96,33.03,32.96,33.0,47200.0,22.8049,22.8533,22.8049,22.8325,47200.0
2007-05-07 14:00:00,33.0,33.01,32.99,33.0,42400.0,22.8325,22.8395,22.8256,22.8325,42400.0
2007-05-07 14:30:00,33.0,33.03,32.99,33.03,48800.0,22.8325,22.8533,22.8256,22.8533,48800.0
2007-05-07 15:00:00,33.02,33.05,32.98,33.03,140800.0,22.8464,22.8671,22.8187,22.8533,140800.0
2007-05-07 15:30:00,33.03,33.15,33.02,33.12,289400.0,22.8533,22.9363,22.8464,22.9156,289400.0
2007-05-08 09:30:00,33.01,33.26,33.01,33.08,114700.0,22.8395,23.0124,22.8395,22.8879,114700.0
2007-05-08 10:00:00,33.07,33.24,32.97,33.23,120000.0,22.881,22.9986,22.8118,22.9917,120000.0
2007-05-08 10:30:00,33.23,33.27,33.01,33.18,85300.0,22.9917,23.0194,22.8395,22.9571,85300.0
2007-05-08 11:00:00,33.18,33.19,33.11,33.13,71700.0,22.9571,22.964,22.9086,22.9225,71700.0
2007-05-08 11:30:00,33.14,33.23,33.13,33.22,62600.0,22.9294,22.9917,22.9225,22.9848,62600.0
2007-05-08 12:00:00,33.21,33.21,33.12,33.16,53200.0,22.9778,22.9778,22.9156,22.9432,53200.0
2007-05-08 12:30:00,33.16,33.46,33.15,33.45,66100.0,22.9432,23.1508,22.9363,23.1439,66100.0
2007-05-08 13:00:00,33.46,33.53,33.36,33.36,80700.0,23.1508,23.1992,23.0816,23.0816,80700.0
2007-05-08 13:30:00,33.36,33.4,33.3,33.35,45700.0,23.0816,23.1093,23.0401,23.0747,45700.0
2007-05-08 14:00:00,33.35,33.42,33.29,33.41,62600.0,23.0747,23.1231,23.0332,23.1162,62600.0
2007-05-08 14:30:00,33.42,33.42,33.29,33.29,90200.0,23.1231,23.1231,23.0332,23.0332,90200.0
2007-05-08 15:00:00,33.3,33.55,33.29,33.51,208100.0,23.0401,23.2131,23.0332,23.1854,208100.0
2007-05-08 15:30:00,33.5,33.5,33.38,33.49,154100.0,23.1785,23.1785,23.0955,23.1716,154100.0
2007-05-09 09:30:00,32.75,33.26,32.62,33.03,308100.0,22.6596,23.0124,22.5696,22.8533,308100.0
2007-05-09 10:00:00,33.02,33.25,33.02,33.18,77000.0,22.8464,23.0055,22.8464,22.9571,77000.0
2007-05-09 10:30:00,33.18,33.25,33.15,33.21,77100.0,22.9571,23.0055,22.9363,22.9778,77100.0
2007-05-09 11:00:00,33.22,33.36,33.22,33.34,99300.0,22.9848,23.0816,22.9848,23.0678,99300.0
2007-05-09 11:30:00,33.36,33.42,33.33,33.33,50500.0,23.0816,23.1231,23.0609,23.0609,50500.0
2007-05-09 12:00:00,33.34,33.37,33.29,33.32,64800.0,23.0678,23.0885,23.0332,23.0539,64800.0
2007-05-09 12:30:00,33.31,33.48,33.31,33.48,58900.0,23.047,23.1646,23.047,23.1646,58900.0
2007-05-09 13:00:00,33.48,33.48,33.41,33.41,49600.0,23.1646,23.1646,23.1162,23.1162,49600.0
2007-05-09 13:30:00,33.41,33.41,33.29,33.31,114200.0,23.1162,23.1162,23.0332,23.047,114200.0
2007-05-09 14:00:00,33.3,33.49,33.12,33.43,179500.0,23.0401,23.1716,22.9156,23.1301,179500.0
2007-05-09 14:30:00,33.43,33.79,33.34,33.48,173200.0,23.1301,23.3791,23.0678,23.1646,173200.0
2007-05-09 15:00:00,33.46,33.63,33.37,33.61,164200.0,23.1508,23.2684,23.0885,23.2546,164200.0
2007-05-09 15:30:00,33.61,33.61,33.42,33.44,183400.0,23.2546,23.2546,23.1231,23.137,183400.0
2007-05-10 09:30:00,33.22,33.4,32.87,33.19,249500.0,22.9848,23.1093,22.7426,22.964,249500.0
2007-05-10 10:00:00,33.18,33.52,33.17,33.49,139100.0,22.9571,23.1923,22.9502,23.1716,139100.0
2007-05-10 10:30:00,33.48,33.55,33.4,33.5,82800.0,23.1646,23.2131,23.1093,23.1785,82800.0
2007-05-10 11:00:00,33.5,33.51,33.33,33.38,80400.0,23.1785,23.1854,23.0609,23.0955,80400.0
2007-05-10 11:30:00,33.39,33.49,33.35,33.39,53700.0,23.1024,23.1716,23.0747,23.1024,53700.0
2007-05-10 12:00:00,33.39,33.4,33.19,33.19,43600.0,23.1024,23.1093,22.964,22.964,43600.0
2007-05-10 12:30:00,33.2,33.28,33.19,33.27,38300.0,22.9709,23.0263,22.964,23.0194,38300.0
2007-05-10 13:00:00,33.27,33.28,33.15,33.25,39000.0,23.0194,23.0263,22.9363,23.0055,39000.0
2007-05-10 13:30:00,33.24,33.26,33.12,33.23,41900.0,22.9986,23.0124,22.9156,22.9917,41900.0
2007-05-10 14:00:00,33.22,33.29,33.17,33.18,38900.0,22.9848,23.0332,22.9502,22.9571,38900.0
2007-05-10 14:30:00,33.17,33.2,33.11,33.18,55500.0,22.9502,22.9709,22.9086,22.9571,55500.0
2007-05-10 15:00:00,33.17,33.29,33.13,33.21,109700.0,22.9502,23.0332,22.9225,22.9778,109700.0
2007-05-10 15:30:00,33.21,33.29,33.0,33.02,139600.0,22.9778,23.0332,22.8325,22.8464,139600.0
2007-05-11 09:30:00,33.2,33.5,33.2,33.36,80700.0,22.9709,23.1785,22.9709,23.0816,80700.0
2007-05-11 10:00:00,33.37,33.43,33.3,33.39,57400.0,23.0885,23.1301,23.0401,23.1024,57400.0
2007-05-11 10:30:00,33.39,33.58,33.39,33.58,45500.0,23.1024,23.2338,23.1024,23.2338,45500.0
2007-05-11 11:00:00,33.58,33.84,33.58,33.63,72900.0,23.2338,23.4137,23.2338,23.2684,72900.0
2007-05-11 11:30:00,33.62,33.63,33.49,33.51,30200.0,23.2615,23.2684,23.1716,23.1854,30200.0
2007-05-11 12:00:00,33.51,33.61,33.5,33.59,42200.0,23.1854,23.2546,23.1785,23.2408,42200.0
2007-05-11 12:30:00,33.59,33.67,33.57,33.57,40400.0,23.2408,23.2961,23.2269,23.2269,40400.0
2007-05-11 13:00:00,33.58,33.7,33.55,33.7,33700.0,23.2338,23.3169,23.2131,23.3169,33700.0
2007-05-11 13:30:00,33.69,33.69,33.66,33.68,41200.0,23.3099,23.3099,23.2892,23.303,41200.0
2007-05-11 14:00:00,33.69,33.69,33.58,33.58,48400.0,23.3099,23.3099,23.2338,23.2338,48400.0
2007-05-11 14:30:00,33.58,33.59,33.5,33.5,60200.0,23.2338,23.2408,23.1785,23.1785,60200.0
2007-05-11 15:00:00,33.49,33.56,33.38,33.56,125700.0,23.1716,23.22,23.0955,23.22,125700.0
2007-05-11 15:30:00,33.55,33.55,33.42,33.43,177000.0,23.2131,23.2131,23.1231,23.1301,177000.0
2007-05-14 09:30:00,33.35,33.48,33.2,33.32,68400.0,23.0747,23.1646,22.9709,23.0539,68400.0
2007-05-14 10:00:00,33.31,33.32,33.21,33.22,154200.0,23.047,23.0539,22.9778,22.9848,154200.0
2007-05-14 10:30:00,33.23,33.41,33.22,33.36,62100.0,22.9917,23.1162,22.9848,23.0816,62100.0
2007-05-14 11:00:00,33.36,33.51,33.36,33.49,57100.0,23.0816,23.1854,23.0816,23.1716,57100.0
2007-05-14 11:30:00,33.49,33.65,33.49,33.64,67800.0,23.1716,23.2823,23.1716,23.2754,67800.0
2007-05-14 12:00:00,33.65,33.7,33.64,33.7,102700.0,23.2823,23.3169,23.2754,23.3169,102700.0
2007-05-14 12:30:00,33.7,33.72,33.67,33.68,37700.0,23.3169,23.3307,23.2961,23.303,37700.0
2007-05-14 13:00:00,33.67,33.67,33.52,33.54,53800.0,23.2961,23.2961,23.1923,23.2062,53800.0
2007-05-14 13:30:00,33.54,33.54,33.39,33.44,55300.0,23.2062,23.2062,23.1024,23.137,55300.0
2007-05-14 14:00:00,33.42,33.47,33.32,33.35,109500.0,23.1231,23.1577,23.0539,23.0747,109500.0
2007-05-14 14:30:00,33.36,33.39,33.29,33.31,69100.0,23.0816,23.1024,23.0332,23.047,69100.0
2007-05-14 15:00:00,33.31,33.39,33.28,33.37,89800.0,23.047,23.1024,23.0263,23.0885,89800.0
2007-05-14 15:30:00,33.37,33.42,33.34,33.42,103100.0,23.0885,23.1231,23.0678,23.1231,103100.0
2007-05-15 09:30:00,33.34,33.42,33.22,33.3,120400.0,23.0678,23.1231,22.9848,23.0401,120400.0
2007-05-15 10:00:00,33.29,33.61,33.27,33.42,146600.0,23.0332,23.2546,23.0194,23.1231,146600.0
2007-05-15 10:30:00,33.42,33.55,33.36,33.36,130900.0,23.1231,23.2131,23.0816,23.0816,130900.0
2007-05-15 11:00:00,33.36,33.47,33.28,33.41,61400.0,23.0816,23.1577,23.0263,23.1162,61400.0
2007-05-15 11:30:00,33.41,33.52,33.38,33.49,73000.0,23.1162,23.1923,23.0955,23.1716,73000.0
2007-05-15 12:00:00,33.5,33.51,33.43,33.43,58200.0,23.1785,23.1854,23.1301,23.1301,58200.0
2007-05-15 12:30:00,33.44,33.49,33.36,33.36,49800.0,23.137,23.1716,23.0816,23.0816,49800.0
2007-05-15 13:00:00,33.36,33.43,33.33,33.36,69200.0,23.0816,23.1301,23.0609,23.0816,69200.0
2007-05-15 13:30:00,33.35,33.41,33.33,33.41,48300.0,23.0747,23.1162,23.0609,23.1162,48300.0
2007-05-15 14:00:00,33.41,33.45,33.29,33.34,65800.0,23.1162,23.1439,23.0332,23.0678,65800.0
2007-05-15 14:30:00,33.34,33.38,33.18,33.21,103500.0,23.0678,23.0955,22.9571,22.9778,103500.0
2007-05-15 15:00:00,33.22,33.35,33.22,33.31,97800.0,22.9848,23.0747,22.9848,23.047,97800.0
2007-05-15 15:30:00,33.31,33.31,33.14,33.24,132700.0,23.047,23.047,22.9294,22.9986,132700.0
2007-05-16 09:30:00,33.19,33.52,33.19,33.36,56400.0,22.964,23.1923,22.964,23.0816,56400.0
2007-05-16 10:00:00,33.36,33.36,33.19,33.21,56900.0,23.0816,23.0816,22.964,22.9778,56900.0
2007-05-16 10:30:00,33.21,33.24,33.05,33.06,59200.0,22.9778,22.9986,22.8671,22.8741,59200.0
2007-05-16 11:00:00,33.05,33.12,32.97,32.97,70500.0,22.8671,22.9156,22.8118,22.8118,70500.0
2007-05-16 11:30:00,32.96,33.03,32.95,33.0,40900.0,22.8049,22.8533,22.7979,22.8325,40900.0
2007-05-16 12:00:00,33.0,33.03,32.91,32.92,29900.0,22.8325,22.8533,22.7703,22.7772,29900.0
2007-05-16 12:30:00,32.92,33.04,32.87,32.99,58100.0,22.7772,22.8602,22.7426,22.8256,58100.0
2007-05-16 13:00:00,32.96,33.01,32.92,32.98,41100.0,22.8049,22.8395,22.7772,22.8187,41100.0
2007-05-16 13:30:00,32.99,33.13,32.98,33.06,29100.0,22.8256,22.9225,22.8187,22.8741,29100.0
2007-05-16 14:00:00,33.05,33.27,33.05,33.09,53100.0,22.8671,23.0194,22.8671,22.8948,53100.0
2007-05-16 14:30:00,33.09,33.25,33.09,33.23,27700.0,22.8948,23.0055,22.8948,22.9917,27700.0
2007-05-16 15:00:00,33.23,33.23,33.1,33.15,54100.0,22.9917,22.9917,22.9017,22.9363,54100.0
2007-05-16 15:30:00,33.14,33.27,33.14,33.24,70200.0,22.9294,23.0194,22.9294,22.9986,70200.0
2007-05-17 09:30:00,33.03,33.03,32.73,32.84,158700.0,22.8533,22.8533,22.6457,22.7218,158700.0
2007-05-17 10:00:00,32.83,32.91,32.75,32.77,100400.0,22.7149,22.7703,22.6596,22.6734,100400.0
2007-05-17 10:30:00,32.77,32.8,32.64,32.73,100000.0,22.6734,22.6942,22.5835,22.6457,100000.0
2007-05-17 11:00:00,32.73,32.76,32.64,32.65,61000.0,22.6457,22.6665,22.5835,22.5904,61000.0
2007-05-17 11:30:00,32.65,32.72,32.63,32.68,57900.0,22.5904,22.6388,22.5765,22.6111,57900.0
2007-05-17 12:00:00,32.68,32.69,32.6,32.61,66500.0,22.6111,22.6181,22.5558,22.5627,66500.0
2007-05-17 12:30:00,32.61,32.61,32.56,32.6,56700.0,22.5627,22.5627,22.5281,22.5558,56700.0
2007-05-17 13:00:00,32.6,32.6,32.46,32.55,137200.0,22.5558,22.5558,22.4589,22.5212,137200.0
2007-05-17 13:30:00,32.55,32.76,32.53,32.74,138400.0,22.5212,22.6665,22.5073,22.6526,138400.0
2007-05-17 14:00:00,32.73,32.86,32.73,32.77,101700.0,22.6457,22.7357,22.6457,22.6734,101700.0
2007-05-17 14:30:00,32.76,32.81,32.66,32.8,133000.0,22.6665,22.7011,22.5973,22.6942,133000.0
2007-05-17 15:00:00,32.8,32.83,32.67,32.74,158500.0,22.6942,22.7149,22.6042,22.6526,158500.0
2007-05-17 15:30:00,32.74,32.74,32.59,32.61,194100.0,22.6526,22.6526,22.5489,22.5627,194100.0
2007-05-18 09:30:00,32.61,32.86,32.59,32.86,96100.0,22.5627,22.7357,22.5489,22.7357,96100.0
2007-05-18 10:00:00,32.89,33.11,32.89,33.1,101000.0,22.7564,22.9086,22.7564,22.9017,101000.0
2007-05-18 10:30:00,33.09,33.17,33.0,33.17,72300.0,22.8948,22.9502,22.8325,22.9502,72300.0
2007-05-18 11:00:00,33.16,33.29,33.15,33.23,73100.0,22.9432,23.0332,22.9363,22.9917,73100.0
2007-05-18 11:30:00,33.23,33.33,33.13,33.3,101900.0,22.9917,23.0609,22.9225,23.0401,101900.0
2007-05-18 12:00:00,33.3,33.44,33.27,33.39,88500.0,23.0401,23.137,23.0194,23.1024,88500.0
2007-05-18 12:30:00,33.38,33.55,33.33,33.5,82300.0,23.0955,23.2131,23.0609,23.1785,82300.0
2007-05-18 13:00:00,33.5,33.52,33.41,33.52,44500.0,23.1785,23.1923,23.1162,23.1923,44500.0
2007-05-18 13:30:00,33.52,33.71,33.51,33.71,69700.0,23.1923,23.3238,23.1854,23.3238,69700.0
2007-05-18 14:00:00,33.72,33.99,33.67,33.87,122100.0,23.3307,23.5175,23.2961,23.4345,122100.0
2007-05-18 14:30:00,33.86,33.87,33.66,33.67,107300.0,23.4276,23.4345,23.2892,23.2961,107300.0
2007-05-18 15:00:00,33.67,33.67,33.58,33.61,111400.0,23.2961,23.2961,23.2338,23.2546,111400.0
2007-05-18 15:30:00,33.62,33.67,33.58,33.63,196600.0,23.2615,23.2961,23.2338,23.2684,196600.0
2007-05-21 09:30:00,33.7,33.93,33.52,33.72,59300.0,23.3169,23.476,23.1923,23.3307,59300.0
2007-05-21 10:00:00,33.71,33.95,33.71,33.84,116600.0,23.3238,23.4898,23.3238,23.4137,116600.0
2007-05-21 10:30:00,33.83,33.96,33.76,33.85,81800.0,23.4068,23.4968,23.3584,23.4207,81800.0
2007-05-21 11:00:00,33.85,33.93,33.85,33.93,53200.0,23.4207,23.476,23.4207,23.476,53200.0
2007-05-21 11:30:00,33.92,34.24,33.92,34.23,89800.0,23.4691,23.6905,23.4691,23.6836,89800.0
2007-05-21 12:00:00,34.24,34.33,34.19,34.27,77400.0,23.6905,23.7528,23.6559,23.7112,77400.0
2007-05-21 12:30:00,34.27,34.29,34.07,34.2,50900.0,23.7112,23.7251,23.5729,23.6628,50900.0
2007-05-21 13:00:00,34.2,34.26,33.98,34.0,45300.0,23.6628,23.7043,23.5106,23.5244,45300.0
2007-05-21 13:30:00,33.99,34.02,33.94,33.96,57800.0,23.5175,23.5383,23.4829,23.4968,57800.0
2007-05-21 14:00:00,33.97,34.04,33.94,33.95,58900.0,23.5037,23.5521,23.4829,23.4898,58900.0
2007-05-21 14:30:00,33.95,34.12,33.95,34.1,89400.0,23.4898,23.6075,23.4898,23.5936,89400.0
2007-05-21 15:00:00,34.09,34.11,33.98,34.05,107300.0,23.5867,23.6005,23.5106,23.559,107300.0
2007-05-21 15:30:00,34.06,34.21,34.05,34.19,188900.0,23.5659,23.6697,23.559,23.6559,188900.0
2007-05-22 09:30:00,34.2,34.2,33.8,33.91,71500.0,23.6628,23.6628,23.3861,23.4622,71500.0
2007-05-22 10:00:00,33.91,34.07,33.79,33.9,69000.0,23.4622,23.5729,23.3791,23.4552,69000.0
2007-05-22 10:30:00,33.91,33.92,33.67,33.78,92000.0,23.4622,23.4691,23.2961,23.3722,92000.0
2007-05-22 11:00:00,33.78,33.79,33.67,33.73,79700.0,23.3722,23.3791,23.2961,23.3376,79700.0
2007-05-22 11:30:00,33.73,33.87,33.72,33.74,80900.0,23.3376,23.4345,23.3307,23.3445,80900.0
2007-05-22 12:00:00,33.74,33.74,33.62,33.68,47400.0,23.3445,23.3445,23.2615,23.303,47400.0
2007-05-22 12:30:00,33.69,33.84,33.68,33.84,40900.0,23.3099,23.4137,23.303,23.4137,40900.0
2007-05-22 13:00:00,33.85,33.88,33.79,33.8,40400.0,23.4207,23.4414,23.3791,23.3861,40400.0
2007-05-22 13:30:00,33.8,33.91,33.73,33.86,369800.0,23.3861,23.4622,23.3376,23.4276,369800.0
2007-05-22 14:00:00,33.86,33.87,33.73,33.74,594500.0,23.4276,23.4345,23.3376,23.3445,594500.0
2007-05-22 14:30:00,33.74,33.76,33.7,33.75,79000.0,23.3445,23.3584,23.3169,23.3515,79000.0
2007-05-22 15:00:00,33.75,33.76,33.58,33.6,86500.0,23.3515,23.3584,23.2338,23.2477,86500.0
2007-05-22 15:30:00,33.64,33.69,33.49,33.52,284500.0,23.2754,23.3099,23.1716,23.1923,284500.0
2007-05-23 09:30:00,33.6,33.64,33.3,33.33,119800.0,23.2477,23.2754,23.0401,23.0609,119800.0
2007-05-23 10:00:00,33.33,33.33,33.21,33.25,120000.0,23.0609,23.0609,22.9778,23.0055,120000.0
2007-05-23 10:30:00,33.24,33.25,33.17,33.18,91200.0,22.9986,23.0055,22.9502,22.9571,91200.0
2007-05-23 11:00:00,33.17,33.18,33.12,33.15,73100.0,22.9502,22.9571,22.9156,22.9363,73100.0
2007-05-23 11:30:00,33.15,33.17,33.05,33.05,108500.0,22.9363,22.9502,22.8671,22.8671,108500.0
2007-05-23 12:00:00,33.06,33.06,32.92,33.01,99600.0,22.8741,22.8741,22.7772,22.8395,99600.0
2007-05-23 12:30:00,33.01,33.16,33.0,33.1,38700.0,22.8395,22.9432,22.8325,22.9017,38700.0
2007-05-23 13:00:00,33.1,33.11,33.07,33.11,36900.0,22.9017,22.9086,22.881,22.9086,36900.0
2007-05-23 13:30:00,33.1,33.11,32.97,32.99,80300.0,22.9017,22.9086,22.8118,22.8256,80300.0
2007-05-23 14:00:00,32.99,33.0,32.8,32.82,126600.0,22.8256,22.8325,22.6942,22.708,126600.0
2007-05-23 14:30:00,32.82,32.94,32.82,32.93,123100.0,22.708,22.791,22.708,22.7841,123100.0
2007-05-23 15:00:00,32.92,32.96,32.88,32.94,128900.0,22.7772,22.8049,22.7495,22.791,128900.0
2007-05-23 15:30:00,32.95,32.95,32.73,32.81,380100.0,22.7979,22.7979,22.6457,22.7011,380100.0
2007-05-24 09:30:00,32.81,32.81,32.41,32.66,122600.0,22.7011,22.7011,22.4243,22.5973,122600.0
2007-05-24 10:00:00,32.67,32.87,32.67,32.8,155300.0,22.6042,22.7426,22.6042,22.6942,155300.0
2007-05-24 10:30:00,32.8,32.83,32.44,32.48,116200.0,22.6942,22.7149,22.4451,22.4728,116200.0
2007-05-24 11:00:00,32.48,32.58,32.26,32.27,116400.0,22.4728,22.5419,22.3205,22.3275,116400.0
2007-05-24 11:30:00,32.27,32.47,32.26,32.35,93500.0,22.3275,22.4658,22.3205,22.3828,93500.0
2007-05-24 12:00:00,32.36,32.44,32.29,32.33,99000.0,22.3897,22.4451,22.3413,22.369,99000.0
2007-05-24 12:30:00,32.35,32.37,32.13,32.36,117700.0,22.3828,22.3966,22.2306,22.3897,117700.0
2007-05-24 13:00:00,32.36,32.48,32.36,32.45,58800.0,22.3897,22.4728,22.3897,22.452,58800.0
2007-05-24 13:30:00,32.45,32.45,32.39,32.4,93700.0,22.452,22.452,22.4105,22.4174,93700.0
2007-05-24 14:00:00,32.4,32.4,32.17,32.2,130000.0,22.4174,22.4174,22.2583,22.279,130000.0
2007-05-24 14:30:00,32.21,32.26,32.14,32.22,118800.0,22.2859,22.3205,22.2375,22.2929,118800.0
2007-05-24 15:00:00,32.23,32.28,32.18,32.18,123400.0,22.2998,22.3344,22.2652,22.2652,123400.0
2007-05-24 15:30:00,32.18,32.21,32.12,32.13,302300.0,22.2652,22.2859,22.2237,22.2306,302300.0
2007-05-25 09:30:00,32.13,32.24,31.94,31.97,94200.0,22.2306,22.3067,22.0991,22.1199,94200.0
2007-05-25 10:00:00,31.96,32.11,31.94,32.11,122600.0,22.113,22.2168,22.0991,22.2168,122600.0
2007-05-25 10:30:00,32.11,32.43,32.1,32.37,105200.0,22.2168,22.4382,22.2098,22.3966,105200.0
2007-05-25 11:00:00,32.37,32.39,32.31,32.35,57700.0,22.3966,22.4105,22.3551,22.3828,57700.0
2007-05-25 11:30:00,32.35,32.39,32.33,32.38,69000.0,22.3828,22.4105,22.369,22.4036,69000.0
2007-05-25 12:00:00,32.38,32.43,32.34,32.34,70400.0,22.4036,22.4382,22.3759,22.3759,70400.0
2007-05-25 12:30:00,32.35,32.4,32.34,32.4,42700.0,22.3828,22.4174,22.3759,22.4174,42700.0
2007-05-25 13:00:00,32.4,32.5,32.4,32.42,73500.0,22.4174,22.4866,22.4174,22.4312,73500.0
2007-05-25 13:30:00,32.44,32.44,32.37,32.4,35400.0,22.4451,22.4451,22.3966,22.4174,35400.0
2007-05-25 14:00:00,32.4,32.42,32.38,32.39,56700.0,22.4174,22.4312,22.4036,22.4105,56700.0
2007-05-25 14:30:00,32.38,32.5,32.38,32.47,107800.0,22.4036,22.4866,22.4036,22.4658,107800.0
2007-05-25 15:00:00,32.47,32.51,32.41,32.45,33000.0,22.4658,22.4935,22.4243,22.452,33000.0
2007-05-25 15:30:00,32.46,32.5,32.42,32.45,51200.0,22.4589,22.4866,22.4312,22.452,51200.0
2007-05-29 09:30:00,32.64,32.71,32.44,32.7,137900.0,22.5835,22.6319,22.4451,22.625,137900.0
2007-05-29 10:00:00,32.71,32.74,32.24,32.31,72100.0,22.6319,22.6526,22.3067,22.3551,72100.0
2007-05-29 10:30:00,32.32,32.39,32.25,32.29,50200.0,22.3621,22.4105,22.3136,22.3413,50200.0
2007-05-29 11:00:00,32.3,32.36,32.18,32.2,45200.0,22.3482,22.3897,22.2652,22.279,45200.0
2007-05-29 11:30:00,32.21,32.35,32.14,32.14,42300.0,22.2859,22.3828,22.2375,22.2375,42300.0
2007-05-29 12:00:00,32.13,32.19,32.06,32.07,53000.0,22.2306,22.2721,22.1822,22.1891,53000.0
2007-05-29 12:30:00,32.07,32.12,32.05,32.1,28200.0,22.1891,22.2237,22.1752,22.2098,28200.0
2007-05-29 13:00:00,32.11,32.12,32.0,32.08,52500.0,22.2168,22.2237,22.1406,22.196,52500.0
2007-05-29 13:30:00,32.07,32.11,32.01,32.11,28200.0,22.1891,22.2168,22.1476,22.2168,28200.0
2007-05-29 14:00:00,32.12,32.29,32.07,32.13,86700.0,22.2237,22.3413,22.1891,22.2306,86700.0
2007-05-29 14:30:00,32.13,32.2,32.06,32.12,49700.0,22.2306,22.279,22.1822,22.2237,49700.0
2007-05-29 15:00:00,32.13,32.3,32.1,32.29,62500.0,22.2306,22.3482,22.2098,22.3413,62500.0
2007-05-29 15:30:00,32.27,32.34,32.18,32.24,104600.0,22.3275,22.3759,22.2652,22.3067,104600.0
2007-05-30 09:30:00,31.99,31.99,31.85,31.99,222500.0,22.1337,22.1337,22.0369,22.1337,222500.0
2007-05-30 10:00:00,31.99,32.34,31.94,32.3,156600.0,22.1337,22.3759,22.0991,22.3482,156600.0
2007-05-30 10:30:00,32.3,32.31,32.02,32.03,123300.0,22.3482,22.3551,22.1545,22.1614,123300.0
2007-05-30 11:00:00,32.02,32.23,32.01,32.23,85500.0,22.1545,22.2998,22.1476,22.2998,85500.0
2007-05-30 11:30:00,32.23,32.32,32.16,32.3,102400.0,22.2998,22.3621,22.2513,22.3482,102400.0
2007-05-30 12:00:00,32.31,32.37,32.27,32.36,84600.0,22.3551,22.3966,22.3275,22.3897,84600.0
2007-05-30 12:30:00,32.37,32.4,32.27,32.28,62400.0,22.3966,22.4174,22.3275,22.3344,62400.0
2007-05-30 13:00:00,32.28,32.32,32.14,32.16,62400.0,22.3344,22.3621,22.2375,22.2513,62400.0
2007-05-30 13:30:00,32.16,32.18,32.04,32.05,63800.0,22.2513,22.2652,22.1683,22.1752,63800.0
2007-05-30 14:00:00,32.07,32.14,31.94,32.14,98900.0,22.1891,22.2375,22.0991,22.2375,98900.0
2007-05-30 14:30:00,32.15,32.19,32.04,32.06,66000.0,22.2444,22.2721,22.1683,22.1822,66000.0
2007-05-30 15:00:00,32.06,32.15,32.06,32.11,110400.0,22.1822,22.2444,22.1822,22.2168,110400.0
2007-05-30 15:30:00,32.1,32.11,31.99,32.06,344000.0,22.2098,22.2168,22.1337,22.1822,344000.0
2007-05-31 09:30:00,32.86,32.86,31.95,31.95,102400.0,22.7357,22.7357,22.106,22.106,102400.0
2007-05-31 10:00:00,31.96,32.0,31.76,31.9,180600.0,22.113,22.1406,21.9746,22.0715,180600.0
2007-05-31 10:30:00,31.9,31.98,31.88,31.88,112700.0,22.0715,22.1268,22.0576,22.0576,112700.0
2007-05-31 11:00:00,31.89,31.89,31.72,31.74,113900.0,22.0645,22.0645,21.9469,21.9608,113900.0
2007-05-31 11:30:00,31.75,31.78,31.74,31.75,110200.0,21.9677,21.9884,21.9608,21.9677,110200.0
2007-05-31 12:00:00,31.75,31.87,31.74,31.87,226400.0,21.9677,22.0507,21.9608,22.0507,226400.0
2007-05-31 12:30:00,31.87,31.89,31.82,31.84,125800.0,22.0507,22.0645,22.0161,22.0299,125800.0
2007-05-31 13:00:00,31.83,31.83,31.67,31.8,117800.0,22.023,22.023,21.9123,22.0023,117800.0
2007-05-31 13:30:00,31.81,31.82,31.78,31.79,125600.0,22.0092,22.0161,21.9884,21.9953,125600.0
2007-05-31 14:00:00,31.81,31.82,31.79,31.79,109100.0,22.0092,22.0161,21.9953,21.9953,109100.0
2007-05-31 14:30:00,31.79,31.81,31.78,31.78,121700.0,21.9953,22.0092,21.9884,21.9884,121700.0
2007-05-31 15:00:00,31.78,31.95,31.78,31.86,164900.0,21.9884,22.106,21.9884,22.0438,164900.0
2007-05-31 15:30:00,31.87,32.01,31.87,31.93,353600.0,22.0507,22.1476,22.0507,22.0922,353600.0
2007-06-01 09:30:00,32.2,33.53,32.17,33.2,627300.0,22.279,23.1992,22.2583,22.9709,627300.0
2007-06-01 10:00:00,33.2,33.45,32.95,33.45,428400.0,22.9709,23.1439,22.7979,23.1439,428400.0
2007-06-01 10:30:00,33.46,33.47,33.16,33.28,340800.0,23.1508,23.1577,22.9432,23.0263,340800.0
2007-06-01 11:00:00,33.26,33.55,33.2,33.45,299400.0,23.0124,23.2131,22.9709,23.1439,299400.0
2007-06-01 11:30:00,33.44,33.57,33.38,33.5,225200.0,23.137,23.2269,23.0955,23.1785,225200.0
2007-06-01 12:00:00,33.5,33.59,33.47,33.54,461200.0,23.1785,23.2408,23.1577,23.2062,461200.0
2007-06-01 12:30:00,33.54,33.57,33.48,33.5,272700.0,23.2062,23.2269,23.1646,23.1785,272700.0
2007-06-01 13:00:00,33.5,33.57,33.49,33.55,213300.0,23.1785,23.2269,23.1716,23.2131,213300.0
2007-06-01 13:30:00,33.55,33.56,33.51,33.54,146200.0,23.2131,23.22,23.1854,23.2062,146200.0
2007-06-01 14:00:00,33.54,33.55,33.4,33.42,261800.0,23.2062,23.2131,23.1093,23.1231,261800.0
2007-06-01 14:30:00,33.43,33.43,33.35,33.38,188400.0,23.1301,23.1301,23.0747,23.0955,188400.0
2007-06-01 15:00:00,33.38,33.38,33.23,33.34,316900.0,23.0955,23.0955,22.9917,23.0678,316900.0
2007-06-01 15:30:00,33.34,33.34,33.14,33.27,551300.0,23.0678,23.0678,22.9294,23.0194,551300.0
2007-06-04 09:30:00,32.96,33.48,32.93,33.39,166500.0,22.8049,23.1646,22.7841,23.1024,166500.0
2007-06-04 10:00:00,33.4,33.4,33.21,33.31,193200.0,23.1093,23.1093,22.9778,23.047,193200.0
2007-06-04 10:30:00,33.3,33.33,33.24,33.27,111900.0,23.0401,23.0609,22.9986,23.0194,111900.0
2007-06-04 11:00:00,33.27,33.28,33.13,33.13,84300.0,23.0194,23.0263,22.9225,22.9225,84300.0
2007-06-04 11:30:00,33.13,33.27,33.13,33.18,127900.0,22.9225,23.0194,22.9225,22.9571,127900.0
2007-06-04 12:00:00,33.19,33.21,33.16,33.2,67900.0,22.964,22.9778,22.9432,22.9709,67900.0
2007-06-04 12:30:00,33.2,33.21,33.13,33.13,97100.0,22.9709,22.9778,22.9225,22.9225,97100.0
2007-06-04 13:00:00,33.13,33.15,33.09,33.1,68800.0,22.9225,22.9363,22.8948,22.9017,68800.0
2007-06-04 13:30:00,33.1,33.12,33.06,33.12,84500.0,22.9017,22.9156,22.8741,22.9156,84500.0
2007-06-04 14:00:00,33.12,33.31,33.12,33.21,152400.0,22.9156,23.047,22.9156,22.9778,152400.0
2007-06-04 14:30:00,33.21,33.28,33.2,33.24,94700.0,22.9778,23.0263,22.9709,22.9986,94700.0
2007-06-04 15:00:00,33.23,33.25,33.18,33.18,126700.0,22.9917,23.0055,22.9571,22.9571,126700.0
2007-06-04 15:30:00,33.19,33.23,33.17,33.21,176400.0,22.964,22.9917,22.9502,22.9778,176400.0
2007-06-05 09:30:00,33.17,33.2,32.81,32.88,77200.0,22.9502,22.9709,22.7011,22.7495,77200.0
2007-06-05 10:00:00,32.88,32.97,32.78,32.95,84700.0,22.7495,22.8118,22.6803,22.7979,84700.0
2007-06-05 10:30:00,32.96,32.99,32.82,32.91,60700.0,22.8049,22.8256,22.708,22.7703,60700.0
2007-06-05 11:00:00,32.91,32.96,32.86,32.94,49400.0,22.7703,22.8049,22.7357,22.791,49400.0
2007-06-05 11:30:00,32.94,32.94,32.69,32.79,87000.0,22.791,22.791,22.6181,22.6872,87000.0
2007-06-05 12:00:00,32.8,32.86,32.73,32.78,47300.0,22.6942,22.7357,22.6457,22.6803,47300.0
2007-06-05 12:30:00,32.78,32.86,32.75,32.85,83000.0,22.6803,22.7357,22.6596,22.7288,83000.0
2007-06-05 13:00:00,32.84,32.89,32.79,32.82,37000.0,22.7218,22.7564,22.6872,22.708,37000.0
2007-06-05 13:30:00,32.83,32.9,32.78,32.85,50700.0,22.7149,22.7634,22.6803,22.7288,50700.0
2007-06-05 14:00:00,32.84,32.89,32.73,32.83,87300.0,22.7218,22.7564,22.6457,22.7149,87300.0
2007-06-05 14:30:00,32.83,32.93,32.77,32.91,91800.0,22.7149,22.7841,22.6734,22.7703,91800.0
2007-06-05 15:00:00,32.9,33.05,32.88,33.04,157600.0,22.7634,22.8671,22.7495,22.8602,157600.0
2007-06-05 15:30:00,33.05,33.17,33.02,33.07,153900.0,22.8671,22.9502,22.8464,22.881,153900.0
2007-06-06 09:30:00,32.97,32.98,32.54,32.64,108400.0,22.8118,22.8187,22.5143,22.5835,108400.0
2007-06-06 10:00:00,32.65,32.68,32.57,32.63,122700.0,22.5904,22.6111,22.535,22.5765,122700.0
2007-06-06 10:30:00,32.63,32.68,32.57,32.64,106100.0,22.5765,22.6111,22.535,22.5835,106100.0
2007-06-06 11:00:00,32.64,32.65,32.46,32.46,82200.0,22.5835,22.5904,22.4589,22.4589,82200.0
2007-06-06 11:30:00,32.48,32.5,32.41,32.49,75100.0,22.4728,22.4866,22.4243,22.4797,75100.0
2007-06-06 12:00:00,32.49,32.53,32.47,32.5,54100.0,22.4797,22.5073,22.4658,22.4866,54100.0
2007-06-06 12:30:00,32.5,32.59,32.49,32.57,51400.0,22.4866,22.5489,22.4797,22.535,51400.0
2007-06-06 13:00:00,32.57,32.59,32.5,32.53,77500.0,22.535,22.5489,22.4866,22.5073,77500.0
2007-06-06 13:30:00,32.53,32.54,32.37,32.41,77700.0,22.5073,22.5143,22.3966,22.4243,77700.0
2007-06-06 14:00:00,32.41,32.45,32.31,32.39,100000.0,22.4243,22.452,22.3551,22.4105,100000.0
2007-06-06 14:30:00,32.38,32.38,32.27,32.3,118500.0,22.4036,22.4036,22.3275,22.3482,118500.0
2007-06-06 15:00:00,32.3,32.41,32.26,32.37,143800.0,22.3482,22.4243,22.3205,22.3966,143800.0
2007-06-06 15:30:00,32.38,32.45,32.23,32.34,146300.0,22.4036,22.452,22.2998,22.3759,146300.0
2007-06-07 09:30:00,31.76,31.91,31.43,31.52,187800.0,21.9746,22.0784,21.7463,21.8085,187800.0
2007-06-07 10:00:00,31.51,31.73,31.38,31.66,184000.0,21.8016,21.9538,21.7117,21.9054,184000.0
2007-06-07 10:30:00,31.67,31.77,31.63,31.74,120800.0,21.9123,21.9815,21.8846,21.9608,120800.0
2007-06-07 11:00:00,31.74,31.74,31.58,31.59,66800.0,21.9608,21.9608,21.85,21.857,66800.0
2007-06-07 11:30:00,31.59,31.71,31.56,31.69,48700.0,21.857,21.94,21.8362,21.9262,48700.0
2007-06-07 12:00:00,31.69,31.81,31.69,31.71,82600.0,21.9262,22.0092,21.9262,21.94,82600.0
2007-06-07 12:30:00,31.71,31.74,31.64,31.64,93100.0,21.94,21.9608,21.8916,21.8916,93100.0
2007-06-07 13:00:00,31.65,31.68,31.56,31.56,59900.0,21.8985,21.9192,21.8362,21.8362,59900.0
2007-06-07 13:30:00,31.56,31.64,31.52,31.63,86900.0,21.8362,21.8916,21.8085,21.8846,86900.0
2007-06-07 14:00:00,31.63,31.64,31.51,31.63,84600.0,21.8846,21.8916,21.8016,21.8846,84600.0
2007-06-07 14:30:00,31.61,31.68,31.53,31.56,80700.0,21.8708,21.9192,21.8155,21.8362,80700.0
2007-06-07 15:00:00,31.56,31.67,31.52,31.66,117400.0,21.8362,21.9123,21.8085,21.9054,117400.0
2007-06-07 15:30:00,31.67,31.68,31.38,31.51,204500.0,21.9123,21.9192,21.7117,21.8016,204500.0
2007-06-08 09:30:00,31.45,31.73,31.23,31.56,103700.0,21.7601,21.9538,21.6079,21.8362,103700.0
2007-06-08 10:00:00,31.52,31.76,31.4,31.72,83500.0,21.8085,21.9746,21.7255,21.9469,83500.0
2007-06-08 10:30:00,31.72,31.8,31.65,31.77,117400.0,21.9469,22.0023,21.8985,21.9815,117400.0
2007-06-08 11:00:00,31.77,31.84,31.75,31.83,80500.0,21.9815,22.0299,21.9677,22.023,80500.0
2007-06-08 11:30:00,31.84,31.91,31.82,31.88,74300.0,22.0299,22.0784,22.0161,22.0576,74300.0
2007-06-08 12:00:00,31.87,31.96,31.86,31.95,112700.0,22.0507,22.113,22.0438,22.106,112700.0
2007-06-08 12:30:00,31.94,31.95,31.84,31.86,55400.0,22.0991,22.106,22.0299,22.0438,55400.0
2007-06-08 13:00:00,31.85,31.88,31.84,31.85,25300.0,22.0369,22.0576,22.0299,22.0369,25300.0
2007-06-08 13:30:00,31.85,32.15,31.85,32.11,155500.0,22.0369,22.2444,22.0369,22.2168,155500.0
2007-06-08 14:00:00,32.11,32.21,32.09,32.11,85400.0,22.2168,22.2859,22.2029,22.2168,85400.0
2007-06-08 14:30:00,32.12,32.21,32.11,32.17,100200.0,22.2237,22.2859,22.2168,22.2583,100200.0
2007-06-08 15:00:00,32.17,32.2,32.1,32.1,124800.0,22.2583,22.279,22.2098,22.2098,124800.0
2007-06-08 15:30:00,32.11,32.21,32.09,32.16,173200.0,22.2168,22.2859,22.2029,22.2513,173200.0
2007-06-11 09:30:00,32.05,32.05,31.36,31.7,60700.0,22.1752,22.1752,21.6978,21.9331,60700.0
2007-06-11 10:00:00,31.71,31.71,31.37,31.53,151000.0,21.94,21.94,21.7048,21.8155,151000.0
2007-06-11 10:30:00,31.49,31.52,31.4,31.4,128700.0,21.7878,21.8085,21.7255,21.7255,128700.0
2007-06-11 11:00:00,31.41,31.42,31.33,31.4,125200.0,21.7324,21.7393,21.6771,21.7255,125200.0
2007-06-11 11:30:00,31.39,31.65,31.38,31.45,131600.0,21.7186,21.8985,21.7117,21.7601,131600.0
2007-06-11 12:00:00,31.45,31.46,31.4,31.4,36000.0,21.7601,21.767,21.7255,21.7255,36000.0
2007-06-11 12:30:00,31.41,31.6,31.4,31.6,145000.0,21.7324,21.8639,21.7255,21.8639,145000.0
2007-06-11 13:00:00,31.61,31.61,31.44,31.44,71600.0,21.8708,21.8708,21.7532,21.7532,71600.0
2007-06-11 13:30:00,31.43,31.47,31.41,31.45,51600.0,21.7463,21.7739,21.7324,21.7601,51600.0
2007-06-11 14:00:00,31.46,31.57,31.44,31.45,115300.0,21.767,21.8431,21.7532,21.7601,115300.0
2007-06-11 14:30:00,31.46,31.49,31.43,31.45,75400.0,21.767,21.7878,21.7463,21.7601,75400.0
2007-06-11 15:00:00,31.46,31.49,31.43,31.46,148800.0,21.767,21.7878,21.7463,21.767,148800.0
2007-06-11 15:30:00,31.45,31.46,31.22,31.35,268100.0,21.7601,21.767,21.601,21.6909,268100.0
2007-06-12 09:30:00,31.28,31.55,31.1,31.47,81000.0,21.6425,21.8293,21.5179,21.7739,81000.0
2007-06-12 10:00:00,31.47,31.47,31.15,31.15,72700.0,21.7739,21.7739,21.5525,21.5525,72700.0
2007-06-12 10:30:00,31.15,31.33,31.13,31.14,183500.0,21.5525,21.6771,21.5387,21.5456,183500.0
2007-06-12 11:00:00,31.13,31.14,30.77,30.83,350200.0,21.5387,21.5456,21.2896,21.3311,350200.0
2007-06-12 11:30:00,30.83,30.92,30.72,30.85,162500.0,21.3311,21.3934,21.255,21.345,162500.0
2007-06-12 12:00:00,30.84,30.87,30.79,30.8,61600.0,21.338,21.3588,21.3035,21.3104,61600.0
2007-06-12 12:30:00,30.79,30.86,30.75,30.85,76500.0,21.3035,21.3519,21.2758,21.345,76500.0
2007-06-12 13:00:00,30.84,30.98,30.8,30.87,68000.0,21.338,21.4349,21.3104,21.3588,68000.0
2007-06-12 13:30:00,30.86,31.08,30.82,30.98,90000.0,21.3519,21.5041,21.3242,21.4349,90000.0
2007-06-12 14:00:00,30.98,31.12,30.81,30.83,121800.0,21.4349,21.5318,21.3173,21.3311,121800.0
2007-06-12 14:30:00,30.84,30.86,30.65,30.67,206500.0,21.338,21.3519,21.2066,21.2204,206500.0
2007-06-12 15:00:00,30.66,30.74,30.6,30.72,168100.0,21.2135,21.2689,21.172,21.255,168100.0
2007-06-12 15:30:00,30.71,30.79,30.6,30.6,242300.0,21.2481,21.3035,21.172,21.172,242300.0
2007-06-13 09:30:00,30.7,30.79,30.5,30.66,63200.0,21.3031,21.3656,21.1643,21.2754,63200.0
2007-06-13 10:00:00,30.65,30.66,30.45,30.66,122900.0,21.2684,21.2754,21.1297,21.2754,122900.0
2007-06-13 10:30:00,30.66,30.66,30.53,30.53,46600.0,21.2754,21.2754,21.1852,21.1852,46600.0
2007-06-13 11:00:00,30.52,30.53,30.41,30.41,48900.0,21.1782,21.1852,21.1019,21.1019,48900.0
2007-06-13 11:30:00,30.42,30.47,30.36,30.39,68900.0,21.1088,21.1435,21.0672,21.088,68900.0
2007-06-13 12:00:00,30.39,30.44,30.35,30.43,52200.0,21.088,21.1227,21.0603,21.1158,52200.0
2007-06-13 12:30:00,30.42,30.45,30.39,30.4,47700.0,21.1088,21.1297,21.088,21.095,47700.0
2007-06-13 13:00:00,30.4,30.49,30.39,30.47,48500.0,21.095,21.1574,21.088,21.1435,48500.0
2007-06-13 13:30:00,30.47,30.53,30.46,30.46,51800.0,21.1435,21.1852,21.1366,21.1366,51800.0
2007-06-13 14:00:00,30.46,30.82,30.45,30.76,239100.0,21.1366,21.3864,21.1297,21.3448,239100.0
2007-06-13 14:30:00,30.77,30.93,30.75,30.9,152200.0,21.3517,21.4627,21.3378,21.4419,152200.0
2007-06-13 15:00:00,30.89,30.96,30.8,30.84,98800.0,21.435,21.4835,21.3725,21.4003,98800.0
2007-06-13 15:30:00,30.84,30.9,30.78,30.82,98300.0,21.4003,21.4419,21.3586,21.3864,98300.0
2007-06-14 09:30:00,30.94,31.06,30.77,30.78,58300.0,21.4697,21.5529,21.3517,21.3586,58300.0
2007-06-14 10:00:00,30.79,30.79,30.55,30.69,139100.0,21.3656,21.3656,21.199,21.2962,139100.0
2007-06-14 10:30:00,30.69,30.82,30.5,30.56,116100.0,21.2962,21.3864,21.1643,21.206,116100.0
2007-06-14 11:00:00,30.56,30.56,30.5,30.54,70200.0,21.206,21.206,21.1643,21.1921,70200.0
2007-06-14 11:30:00,30.54,30.56,30.3,30.4,151900.0,21.1921,21.206,21.0256,21.095,151900.0
2007-06-14 12:00:00,30.39,30.49,30.34,30.4,81100.0,21.088,21.1574,21.0533,21.095,81100.0
2007-06-14 12:30:00,30.41,30.53,30.36,30.49,73100.0,21.1019,21.1852,21.0672,21.1574,73100.0
2007-06-14 13:00:00,30.51,30.51,30.42,30.44,120500.0,21.1713,21.1713,21.1088,21.1227,120500.0
2007-06-14 13:30:00,30.45,30.52,30.44,30.45,43800.0,21.1297,21.1782,21.1227,21.1297,43800.0
2007-06-14 14:00:00,30.45,30.53,30.43,30.49,130200.0,21.1297,21.1852,21.1158,21.1574,130200.0
2007-06-14 14:30:00,30.49,30.63,30.49,30.54,61300.0,21.1574,21.2546,21.1574,21.1921,61300.0
2007-06-14 15:00:00,30.55,30.66,30.5,30.5,77600.0,21.199,21.2754,21.1643,21.1643,77600.0
2007-06-14 15:30:00,30.5,30.59,30.4,30.5,194900.0,21.1643,21.2268,21.095,21.1643,194900.0
2007-06-15 09:30:00,30.51,30.61,30.19,30.41,161200.0,21.1713,21.2407,20.9492,21.1019,161200.0
2007-06-15 10:00:00,30.4,30.42,30.32,30.32,154900.0,21.095,21.1088,21.0394,21.0394,154900.0
2007-06-15 10:30:00,30.32,30.54,30.32,30.51,88300.0,21.0394,21.1921,21.0394,21.1713,88300.0
2007-06-15 11:00:00,30.51,30.68,30.46,30.65,130600.0,21.1713,21.2893,21.1366,21.2684,130600.0
2007-06-15 11:30:00,30.65,30.8,30.62,30.71,96700.0,21.2684,21.3725,21.2476,21.3101,96700.0
2007-06-15 12:00:00,30.71,30.74,30.62,30.62,34600.0,21.3101,21.3309,21.2476,21.2476,34600.0
2007-06-15 12:30:00,30.62,30.64,30.53,30.55,51300.0,21.2476,21.2615,21.1852,21.199,51300.0
2007-06-15 13:00:00,30.55,30.56,30.47,30.54,62300.0,21.199,21.206,21.1435,21.1921,62300.0
2007-06-15 13:30:00,30.55,30.55,30.47,30.53,63000.0,21.199,21.199,21.1435,21.1852,63000.0
2007-06-15 14:00:00,30.52,30.54,30.45,30.47,53200.0,21.1782,21.1921,21.1297,21.1435,53200.0
2007-06-15 14:30:00,30.47,30.58,30.46,30.58,85900.0,21.1435,21.2199,21.1366,21.2199,85900.0
2007-06-15 15:00:00,30.59,30.71,30.56,30.69,113400.0,21.2268,21.3101,21.206,21.2962,113400.0
2007-06-15 15:30:00,30.68,30.71,30.48,30.53,160500.0,21.2893,21.3101,21.1505,21.1852,160500.0
2007-06-18 09:30:00,30.6,30.71,30.43,30.46,110900.0,21.2337,21.3101,21.1158,21.1366,110900.0
2007-06-18 10:00:00,30.45,30.72,30.38,30.49,101700.0,21.1297,21.317,21.0811,21.1574,101700.0
2007-06-18 10:30:00,30.5,30.62,30.41,30.49,71100.0,21.1643,21.2476,21.1019,21.1574,71100.0
2007-06-18 11:00:00,30.48,30.61,30.46,30.59,54500.0,21.1505,21.2407,21.1366,21.2268,54500.0
2007-06-18 11:30:00,30.58,30.61,30.55,30.59,59500.0,21.2199,21.2407,21.199,21.2268,59500.0
2007-06-18 12:00:00,30.59,30.62,30.55,30.58,57600.0,21.2268,21.2476,21.199,21.2199,57600.0
2007-06-18 12:30:00,30.57,30.63,30.57,30.61,41900.0,21.2129,21.2546,21.2129,21.2407,41900.0
2007-06-18 13:00:00,30.61,30.63,30.57,30.63,36100.0,21.2407,21.2546,21.2129,21.2546,36100.0
2007-06-18 13:30:00,30.62,30.64,30.56,30.58,51800.0,21.2476,21.2615,21.206,21.2199,51800.0
2007-06-18 14:00:00,30.58,30.6,30.55,30.58,46000.0,21.2199,21.2337,21.199,21.2199,46000.0
2007-06-18 14:30:00,30.59,30.63,30.58,30.62,50000.0,21.2268,21.2546,21.2199,21.2476,50000.0
2007-06-18 15:00:00,30.62,30.67,30.61,30.61,87600.0,21.2476,21.2823,21.2407,21.2407,87600.0
2007-06-18 15:30:00,30.62,30.65,30.48,30.57,106400.0,21.2476,21.2684,21.1505,21.2129,106400.0
2007-06-19 09:30:00,30.39,30.46,30.21,30.22,72900.0,21.088,21.1366,20.9631,20.9701,72900.0
2007-06-19 10:00:00,30.21,30.27,30.2,30.22,120900.0,20.9631,21.0047,20.9562,20.9701,120900.0
2007-06-19 10:30:00,30.22,30.28,30.21,30.27,48900.0,20.9701,21.0117,20.9631,21.0047,48900.0
2007-06-19 11:00:00,30.28,30.3,30.21,30.22,76300.0,21.0117,21.0256,20.9631,20.9701,76300.0
2007-06-19 11:30:00,30.22,30.22,30.12,30.15,64200.0,20.9701,20.9701,20.9007,20.9215,64200.0
2007-06-19 12:00:00,30.15,30.23,30.14,30.21,100900.0,20.9215,20.977,20.9145,20.9631,100900.0
2007-06-19 12:30:00,30.21,30.28,30.21,30.27,74700.0,20.9631,21.0117,20.9631,21.0047,74700.0
2007-06-19 13:00:00,30.27,30.33,30.26,30.31,54100.0,21.0047,21.0464,20.9978,21.0325,54100.0
2007-06-19 13:30:00,30.32,30.33,30.29,30.31,48000.0,21.0394,21.0464,21.0186,21.0325,48000.0
2007-06-19 14:00:00,30.31,30.31,30.22,30.28,126700.0,21.0325,21.0325,20.9701,21.0117,126700.0
2007-06-19 14:30:00,30.29,30.32,30.25,30.32,82400.0,21.0186,21.0394,20.9909,21.0394,82400.0
2007-06-19 15:00:00,30.31,30.35,30.3,30.33,72500.0,21.0325,21.0603,21.0256,21.0464,72500.0
2007-06-19 15:30:00,30.31,30.36,30.21,30.28,95100.0,21.0325,21.0672,20.9631,21.0117,95100.0
2007-06-20 09:30:00,30.1,30.31,29.95,30.08,164500.0,20.8868,21.0325,20.7827,20.8729,164500.0
2007-06-20 10:00:00,30.08,30.3,30.06,30.29,76200.0,20.8729,21.0256,20.859,21.0186,76200.0
2007-06-20 10:30:00,30.31,30.4,30.3,30.38,107000.0,21.0325,21.095,21.0256,21.0811,107000.0
2007-06-20 11:00:00,30.38,30.38,30.27,30.3,74600.0,21.0811,21.0811,21.0047,21.0256,74600.0
2007-06-20 11:30:00,30.3,30.31,30.22,30.23,75500.0,21.0256,21.0325,20.9701,20.977,75500.0
2007-06-20 12:00:00,30.23,30.25,30.2,30.23,60200.0,20.977,20.9909,20.9562,20.977,60200.0
2007-06-20 12:30:00,30.23,30.28,30.23,30.27,52700.0,20.977,21.0117,20.977,21.0047,52700.0
2007-06-20 13:00:00,30.27,30.27,30.08,30.1,72900.0,21.0047,21.0047,20.8729,20.8868,72900.0
2007-06-20 13:30:00,30.1,30.19,30.09,30.17,40000.0,20.8868,20.9492,20.8798,20.9354,40000.0
2007-06-20 14:00:00,30.17,30.18,29.99,30.03,84200.0,20.9354,20.9423,20.8105,20.8382,84200.0
2007-06-20 14:30:00,30.02,30.03,29.92,29.94,68900.0,20.8313,20.8382,20.7619,20.7758,68900.0
2007-06-20 15:00:00,29.94,29.98,29.9,29.92,134600.0,20.7758,20.8035,20.748,20.7619,134600.0
2007-06-20 15:30:00,29.92,29.92,29.67,29.75,178400.0,20.7619,20.7619,20.5884,20.6439,178400.0
2007-06-21 09:30:00,29.66,29.68,29.1,29.27,134400.0,20.5815,20.5953,20.1929,20.3108,134400.0
2007-06-21 10:00:00,29.27,29.5,29.2,29.45,182000.0,20.3108,20.4704,20.2623,20.4357,182000.0
2007-06-21 10:30:00,29.46,29.67,29.4,29.6,119600.0,20.4427,20.5884,20.401,20.5398,119600.0
2007-06-21 11:00:00,29.62,29.63,29.51,29.53,38400.0,20.5537,20.5606,20.4774,20.4913,38400.0
2007-06-21 11:30:00,29.53,29.53,29.29,29.31,51500.0,20.4913,20.4913,20.3247,20.3386,51500.0
2007-06-21 12:00:00,29.32,29.39,29.25,29.27,87200.0,20.3455,20.3941,20.297,20.3108,87200.0
2007-06-21 12:30:00,29.27,29.38,29.25,29.26,42400.0,20.3108,20.3872,20.297,20.3039,42400.0
2007-06-21 13:00:00,29.28,29.44,29.28,29.44,40700.0,20.3178,20.4288,20.3178,20.4288,40700.0
2007-06-21 13:30:00,29.44,29.58,29.44,29.46,59200.0,20.4288,20.5259,20.4288,20.4427,59200.0
2007-06-21 14:00:00,29.46,29.47,29.28,29.3,62000.0,20.4427,20.4496,20.3178,20.3317,62000.0
2007-06-21 14:30:00,29.3,29.4,29.26,29.29,83100.0,20.3317,20.401,20.3039,20.3247,83100.0
2007-06-21 15:00:00,29.3,29.36,29.28,29.35,118100.0,20.3317,20.3733,20.3178,20.3663,118100.0
2007-06-21 15:30:00,29.34,29.45,29.33,29.45,190500.0,20.3594,20.4357,20.3525,20.4357,190500.0
2007-06-22 09:30:00,29.28,29.38,29.01,29.16,74600.0,20.3178,20.3872,20.1304,20.2345,74600.0
2007-06-22 10:00:00,29.16,29.22,29.1,29.13,100600.0,20.2345,20.2761,20.1929,20.2137,100600.0
2007-06-22 10:30:00,29.13,29.15,29.0,29.01,118800.0,20.2137,20.2276,20.1235,20.1304,118800.0
2007-06-22 11:00:00,29.01,29.1,29.0,29.08,92500.0,20.1304,20.1929,20.1235,20.179,92500.0
2007-06-22 11:30:00,29.08,29.14,29.0,29.05,32900.0,20.179,20.2206,20.1235,20.1582,32900.0
2007-06-22 12:00:00,29.05,29.08,28.99,29.02,48900.0,20.1582,20.179,20.1165,20.1374,48900.0
2007-06-22 12:30:00,29.0,29.06,28.94,28.97,38300.0,20.1235,20.1651,20.0818,20.1027,38300.0
2007-06-22 13:00:00,28.97,29.08,28.78,29.06,106200.0,20.1027,20.179,19.9708,20.1651,106200.0
2007-06-22 13:30:00,29.06,29.08,29.02,29.04,36300.0,20.1651,20.179,20.1374,20.1512,36300.0
2007-06-22 14:00:00,29.05,29.09,28.98,29.07,43100.0,20.1582,20.1859,20.1096,20.1721,43100.0
2007-06-22 14:30:00,29.08,29.1,28.93,28.94,76500.0,20.179,20.1929,20.0749,20.0818,76500.0
2007-06-22 15:00:00,28.94,29.02,28.89,28.94,74900.0,20.0818,20.1374,20.0471,20.0818,74900.0
2007-06-22 15:30:00,28.93,28.99,28.75,28.81,167500.0,20.0749,20.1165,19.95,19.9916,167500.0
2007-06-25 09:30:00,28.85,29.24,28.51,28.61,129600.0,20.0194,20.29,19.7835,19.8529,129600.0
2007-06-25 10:00:00,28.61,28.75,28.55,28.66,164600.0,19.8529,19.95,19.8112,19.8875,164600.0
2007-06-25 10:30:00,28.66,28.73,28.55,28.66,187800.0,19.8875,19.9361,19.8112,19.8875,187800.0
2007-06-25 11:00:00,28.65,28.71,28.65,28.69,66400.0,19.8806,19.9222,19.8806,19.9084,66400.0
2007-06-25 11:30:00,28.68,28.77,28.68,28.76,94300.0,19.9014,19.9639,19.9014,19.9569,94300.0
2007-06-25 12:00:00,28.76,29.06,28.76,29.03,110900.0,19.9569,20.1651,19.9569,20.1443,110900.0
2007-06-25 12:30:00,29.02,29.03,28.89,28.9,38300.0,20.1374,20.1443,20.0471,20.0541,38300.0
2007-06-25 13:00:00,28.89,28.93,28.88,28.91,41900.0,20.0471,20.0749,20.0402,20.061,41900.0
2007-06-25 13:30:00,28.91,29.0,28.86,28.86,34500.0,20.061,20.1235,20.0263,20.0263,34500.0
2007-06-25 14:00:00,28.84,28.93,28.74,28.84,55600.0,20.0125,20.0749,19.9431,20.0125,55600.0
2007-06-25 14:30:00,28.82,28.87,28.73,28.79,103000.0,19.9986,20.0333,19.9361,19.9778,103000.0
2007-06-25 15:00:00,28.79,28.98,28.72,28.85,119400.0,19.9778,20.1096,19.9292,20.0194,119400.0
2007-06-25 15:30:00,28.85,28.91,28.78,28.87,132500.0,20.0194,20.061,19.9708,20.0333,132500.0
2007-06-26 09:30:00,29.13,29.19,29.06,29.15,74000.0,20.2137,20.2553,20.1651,20.2276,74000.0
2007-06-26 10:00:00,29.15,29.22,29.09,29.1,90000.0,20.2276,20.2761,20.1859,20.1929,90000.0
2007-06-26 10:30:00,29.1,29.16,28.95,28.97,54700.0,20.1929,20.2345,20.0888,20.1027,54700.0
2007-06-26 11:00:00,28.97,29.0,28.93,28.95,54400.0,20.1027,20.1235,20.0749,20.0888,54400.0
2007-06-26 11:30:00,28.96,29.1,28.96,29.05,62800.0,20.0957,20.1929,20.0957,20.1582,62800.0
2007-06-26 12:00:00,29.06,29.06,28.93,28.95,71900.0,20.1651,20.1651,20.0749,20.0888,71900.0
2007-06-26 12:30:00,28.95,28.97,28.9,28.95,61200.0,20.0888,20.1027,20.0541,20.0888,61200.0
2007-06-26 13:00:00,28.93,28.97,28.91,28.96,57100.0,20.0749,20.1027,20.061,20.0957,57100.0
2007-06-26 13:30:00,28.96,28.97,28.9,28.92,87400.0,20.0957,20.1027,20.0541,20.068,87400.0
2007-06-26 14:00:00,28.92,29.01,28.88,28.93,121100.0,20.068,20.1304,20.0402,20.0749,121100.0
2007-06-26 14:30:00,28.93,28.97,28.87,28.92,162600.0,20.0749,20.1027,20.0333,20.068,162600.0
2007-06-26 15:00:00,28.89,29.0,28.88,28.94,153000.0,20.0471,20.1235,20.0402,20.0818,153000.0
2007-06-26 15:30:00,28.94,29.05,28.8,29.01,316800.0,20.0818,20.1582,19.9847,20.1304,316800.0
2007-06-27 09:30:00,28.76,28.98,28.59,28.92,109700.0,19.9569,20.1096,19.839,20.068,109700.0
2007-06-27 10:00:00,28.93,29.07,28.9,28.97,180400.0,20.0749,20.1721,20.0541,20.1027,180400.0
2007-06-27 10:30:00,28.98,29.02,28.88,28.88,89900.0,20.1096,20.1374,20.0402,20.0402,89900.0
2007-06-27 11:00:00,28.88,28.96,28.85,28.9,97600.0,20.0402,20.0957,20.0194,20.0541,97600.0
2007-06-27 11:30:00,28.89,28.89,28.81,28.81,79600.0,20.0471,20.0471,19.9916,19.9916,79600.0
2007-06-27 12:00:00,28.81,28.84,28.75,28.78,86100.0,19.9916,20.0125,19.95,19.9708,86100.0
2007-06-27 12:30:00,28.8,28.9,28.78,28.88,180700.0,19.9847,20.0541,19.9708,20.0402,180700.0
2007-06-27 13:00:00,28.87,28.87,28.8,28.84,70100.0,20.0333,20.0333,19.9847,20.0125,70100.0
2007-06-27 13:30:00,28.83,28.97,28.82,28.95,99100.0,20.0055,20.1027,19.9986,20.0888,99100.0
2007-06-27 14:00:00,28.95,29.15,28.95,29.15,107700.0,20.0888,20.2276,20.0888,20.2276,107700.0
2007-06-27 14:30:00,29.15,29.2,29.06,29.13,262000.0,20.2276,20.2623,20.1651,20.2137,262000.0
2007-06-27 15:00:00,29.12,29.24,29.1,29.17,176900.0,20.2067,20.29,20.1929,20.2414,176900.0
2007-06-27 15:30:00,29.17,29.31,29.14,29.31,203400.0,20.2414,20.3386,20.2206,20.3386,203400.0
2007-06-28 09:30:00,29.24,29.24,28.98,29.17,107500.0,20.29,20.29,20.1096,20.2414,107500.0
2007-06-28 10:00:00,29.16,29.32,29.1,29.16,80400.0,20.2345,20.3455,20.1929,20.2345,80400.0
2007-06-28 10:30:00,29.17,29.18,29.06,29.1,65200.0,20.2414,20.2484,20.1651,20.1929,65200.0
2007-06-28 11:00:00,29.1,29.23,29.07,29.22,47500.0,20.1929,20.2831,20.1721,20.2761,47500.0
2007-06-28 11:30:00,29.21,29.3,29.21,29.28,54700.0,20.2692,20.3317,20.2692,20.3178,54700.0
2007-06-28 12:00:00,29.29,29.3,29.27,29.27,59700.0,20.3247,20.3317,20.3108,20.3108,59700.0
2007-06-28 12:30:00,29.28,29.3,29.17,29.17,53900.0,20.3178,20.3317,20.2414,20.2414,53900.0
2007-06-28 13:00:00,29.17,29.21,29.1,29.17,71800.0,20.2414,20.2692,20.1929,20.2414,71800.0
2007-06-28 13:30:00,29.21,29.25,29.12,29.25,53700.0,20.2692,20.297,20.2067,20.297,53700.0
2007-06-28 14:00:00,29.25,29.38,29.24,29.26,90500.0,20.297,20.3872,20.29,20.3039,90500.0
2007-06-28 14:30:00,29.25,29.26,29.09,29.12,101800.0,20.297,20.3039,20.1859,20.2067,101800.0
2007-06-28 15:00:00,29.13,29.16,29.06,29.11,89000.0,20.2137,20.2345,20.1651,20.1998,89000.0
2007-06-28 15:30:00,29.12,29.18,29.1,29.12,128400.0,20.2067,20.2484,20.1929,20.2067,128400.0
2007-06-29 09:30:00,29.13,29.17,28.91,28.93,254000.0,20.2137,20.2414,20.061,20.0749,254000.0
2007-06-29 10:00:00,28.93,29.09,28.93,29.09,110600.0,20.0749,20.1859,20.0749,20.1859,110600.0
2007-06-29 10:30:00,29.08,29.27,29.07,29.17,74600.0,20.179,20.3108,20.1721,20.2414,74600.0
2007-06-29 11:00:00,29.18,29.18,29.02,29.02,80900.0,20.2484,20.2484,20.1374,20.1374,80900.0
2007-06-29 11:30:00,29.02,29.03,28.97,29.02,89500.0,20.1374,20.1443,20.1027,20.1374,89500.0
2007-06-29 12:00:00,29.02,29.13,28.99,29.07,71800.0,20.1374,20.2137,20.1165,20.1721,71800.0
2007-06-29 12:30:00,29.07,29.11,28.98,29.09,125200.0,20.1721,20.1998,20.1096,20.1859,125200.0
2007-06-29 13:00:00,29.09,29.18,29.01,29.16,65100.0,20.1859,20.2484,20.1304,20.2345,65100.0
2007-06-29 13:30:00,29.17,29.25,29.09,29.17,87100.0,20.2414,20.297,20.1859,20.2414,87100.0
2007-06-29 14:00:00,29.17,29.17,28.92,29.02,139100.0,20.2414,20.2414,20.068,20.1374,139100.0
2007-06-29 14:30:00,29.02,29.2,29.01,29.19,154900.0,20.1374,20.2623,20.1304,20.2553,154900.0
2007-06-29 15:00:00,29.2,29.25,29.05,29.06,226300.0,20.2623,20.297,20.1582,20.1651,226300.0
2007-06-29 15:30:00,29.06,29.3,29.05,29.27,428100.0,20.1651,20.3317,20.1582,20.3108,428100.0
2007-07-02 09:30:00,29.29,29.68,29.29,29.64,118100.0,20.3247,20.5953,20.3247,20.5676,118100.0
2007-07-02 10:00:00,29.66,29.75,29.45,29.46,171700.0,20.5815,20.6439,20.4357,20.4427,171700.0
2007-07-02 10:30:00,29.45,29.56,29.44,29.53,114600.0,20.4357,20.5121,20.4288,20.4913,114600.0
2007-07-02 11:00:00,29.54,29.56,29.46,29.5,106700.0,20.4982,20.5121,20.4427,20.4704,106700.0
2007-07-02 11:30:00,29.49,29.59,29.42,29.42,96300.0,20.4635,20.5329,20.4149,20.4149,96300.0
2007-07-02 12:00:00,29.42,29.49,29.38,29.43,77200.0,20.4149,20.4635,20.3872,20.4219,77200.0
2007-07-02 12:30:00,29.43,29.44,29.29,29.3,87900.0,20.4219,20.4288,20.3247,20.3317,87900.0
2007-07-02 13:00:00,29.3,29.39,29.29,29.33,98800.0,20.3317,20.3941,20.3247,20.3525,98800.0
2007-07-02 13:30:00,29.33,29.48,29.32,29.34,143700.0,20.3525,20.4566,20.3455,20.3594,143700.0
2007-07-02 14:00:00,29.34,29.38,29.2,29.22,113400.0,20.3594,20.3872,20.2623,20.2761,113400.0
2007-07-02 14:30:00,29.22,29.34,29.17,29.3,122200.0,20.2761,20.3594,20.2414,20.3317,122200.0
2007-07-02 15:00:00,29.3,29.37,29.26,29.32,97100.0,20.3317,20.3802,20.3039,20.3455,97100.0
2007-07-02 15:30:00,29.31,29.4,29.28,29.37,201300.0,20.3386,20.401,20.3178,20.3802,201300.0
2007-07-03 09:30:00,29.43,29.48,29.28,29.44,174800.0,20.4219,20.4566,20.3178,20.4288,174800.0
2007-07-03 10:00:00,29.38,29.54,29.3,29.53,148100.0,20.3872,20.4982,20.3317,20.4913,148100.0
2007-07-03 10:30:00,29.53,29.7,29.5,29.67,140000.0,20.4913,20.6092,20.4704,20.5884,140000.0
2007-07-03 11:00:00,29.67,29.76,29.59,29.76,123700.0,20.5884,20.6509,20.5329,20.6509,123700.0
2007-07-03 11:30:00,29.75,29.88,29.75,29.84,130900.0,20.6439,20.7341,20.6439,20.7064,130900.0
2007-07-03 12:00:00,29.84,29.96,29.8,29.92,123500.0,20.7064,20.7896,20.6786,20.7619,123500.0
2007-07-03 12:30:00,29.91,29.94,29.8,29.81,61000.0,20.7549,20.7758,20.6786,20.6855,61000.0
2007-07-05 09:30:00,29.75,30.08,29.64,29.95,156200.0,20.6439,20.8729,20.5676,20.7827,156200.0
2007-07-05 10:00:00,29.95,30.3,29.93,30.18,166000.0,20.7827,21.0256,20.7688,20.9423,166000.0
2007-07-05 10:30:00,30.18,30.36,30.15,30.33,177200.0,20.9423,21.0672,20.9215,21.0464,177200.0
2007-07-05 11:00:00,30.34,30.34,30.25,30.29,133600.0,21.0533,21.0533,20.9909,21.0186,133600.0
2007-07-05 11:30:00,30.3,30.33,30.23,30.25,122100.0,21.0256,21.0464,20.977,20.9909,122100.0
2007-07-05 12:00:00,30.26,30.28,30.0,30.0,112000.0,20.9978,21.0117,20.8174,20.8174,112000.0
2007-07-05 12:30:00,29.99,30.0,29.85,29.86,101300.0,20.8105,20.8174,20.7133,20.7202,101300.0
2007-07-05 13:00:00,29.86,29.9,29.76,29.76,105600.0,20.7202,20.748,20.6509,20.6509,105600.0
2007-07-05 13:30:00,29.78,29.8,29.57,29.58,128700.0,20.6647,20.6786,20.519,20.5259,128700.0
2007-07-05 14:00:00,29.57,29.68,29.57,29.65,115600.0,20.519,20.5953,20.519,20.5745,115600.0
2007-07-05 14:30:00,29.65,29.66,29.54,29.65,117700.0,20.5745,20.5815,20.4982,20.5745,117700.0
2007-07-05 15:00:00,29.65,29.86,29.61,29.86,137900.0,20.5745,20.7202,20.5468,20.7202,137900.0
2007-07-05 15:30:00,29.86,29.92,29.78,29.84,153300.0,20.7202,20.7619,20.6647,20.7064,153300.0
2007-07-06 09:30:00,29.76,29.96,29.59,29.6,93600.0,20.6509,20.7896,20.5329,20.5398,93600.0
2007-07-06 10:00:00,29.6,29.82,29.59,29.78,97600.0,20.5398,20.6925,20.5329,20.6647,97600.0
2007-07-06 10:30:00,29.78,29.8,29.66,29.73,152400.0,20.6647,20.6786,20.5815,20.63,152400.0
2007-07-06 11:00:00,29.73,29.78,29.67,29.71,128200.0,20.63,20.6647,20.5884,20.6162,128200.0
2007-07-06 11:30:00,29.71,29.94,29.71,29.87,119900.0,20.6162,20.7758,20.6162,20.7272,119900.0
2007-07-06 12:00:00,29.87,29.9,29.82,29.89,59700.0,20.7272,20.748,20.6925,20.7411,59700.0
2007-07-06 12:30:00,29.89,29.95,29.87,29.95,45900.0,20.7411,20.7827,20.7272,20.7827,45900.0
2007-07-06 13:00:00,29.95,30.0,29.9,29.9,47000.0,20.7827,20.8174,20.748,20.748,47000.0
2007-07-06 13:30:00,29.91,29.93,29.85,29.85,58300.0,20.7549,20.7688,20.7133,20.7133,58300.0
2007-07-06 14:00:00,29.85,30.0,29.83,29.98,62600.0,20.7133,20.8174,20.6994,20.8035,62600.0
2007-07-06 14:30:00,29.99,29.99,29.92,29.98,72100.0,20.8105,20.8105,20.7619,20.8035,72100.0
2007-07-06 15:00:00,29.98,30.02,29.96,30.01,94100.0,20.8035,20.8313,20.7896,20.8243,94100.0
2007-07-06 15:30:00,30.01,30.09,29.99,30.05,119200.0,20.8243,20.8798,20.8105,20.8521,119200.0
2007-07-09 09:30:00,29.02,29.13,28.67,28.79,442100.0,20.1374,20.2137,19.8945,19.9778,442100.0
2007-07-09 10:00:00,28.81,29.06,28.78,28.91,271200.0,19.9916,20.1651,19.9708,20.061,271200.0
2007-07-09 10:30:00,28.93,28.93,28.65,28.69,206700.0,20.0749,20.0749,19.8806,19.9084,206700.0
2007-07-09 11:00:00,28.69,28.97,28.67,28.91,206000.0,19.9084,20.1027,19.8945,20.061,206000.0
2007-07-09 11:30:00,28.9,29.02,28.83,28.98,171700.0,20.0541,20.1374,20.0055,20.1096,171700.0
2007-07-09 12:00:00,28.98,29.0,28.86,28.94,139500.0,20.1096,20.1235,20.0263,20.0818,139500.0
2007-07-09 12:30:00,28.95,28.99,28.83,28.85,114000.0,20.0888,20.1165,20.0055,20.0194,114000.0
2007-07-09 13:00:00,28.86,28.87,28.75,28.81,134700.0,20.0263,20.0333,19.95,19.9916,134700.0
2007-07-09 13:30:00,28.81,28.82,28.76,28.76,96500.0,19.9916,19.9986,19.9569,19.9569,96500.0
2007-07-09 14:00:00,28.76,28.8,28.66,28.68,143800.0,19.9569,19.9847,19.8875,19.9014,143800.0
2007-07-09 14:30:00,28.68,28.81,28.65,28.78,206100.0,19.9014,19.9916,19.8806,19.9708,206100.0
2007-07-09 15:00:00,28.78,28.92,28.76,28.87,171600.0,19.9708,20.068,19.9569,20.0333,171600.0
2007-07-09 15:30:00,28.88,28.88,28.62,28.69,431900.0,20.0402,20.0402,19.8598,19.9084,431900.0
2007-07-10 09:30:00,28.8,28.91,28.5,28.63,217500.0,19.9847,20.061,19.7765,19.8667,217500.0
2007-07-10 10:00:00,28.64,28.92,28.55,28.8,158400.0,19.8737,20.068,19.8112,19.9847,158400.0
2007-07-10 10:30:00,28.81,28.82,28.66,28.67,92000.0,19.9916,19.9986,19.8875,19.8945,92000.0
2007-07-10 11:00:00,28.67,28.73,28.58,28.64,89700.0,19.8945,19.9361,19.832,19.8737,89700.0
2007-07-10 11:30:00,28.64,28.69,28.58,28.61,89100.0,19.8737,19.9084,19.832,19.8529,89100.0
2007-07-10 12:00:00,28.61,28.67,28.58,28.59,111100.0,19.8529,19.8945,19.832,19.839,111100.0
2007-07-10 12:30:00,28.59,28.76,28.59,28.64,122000.0,19.839,19.9569,19.839,19.8737,122000.0
2007-07-10 13:00:00,28.65,28.71,28.54,28.56,155400.0,19.8806,19.9222,19.8043,19.8182,155400.0
2007-07-10 13:30:00,28.57,28.59,28.37,28.42,127800.0,19.8251,19.839,19.6863,19.721,127800.0
2007-07-10 14:00:00,28.41,28.58,28.35,28.54,206100.0,19.7141,19.832,19.6724,19.8043,206100.0
2007-07-10 14:30:00,28.54,28.58,28.49,28.54,195200.0,19.8043,19.832,19.7696,19.8043,195200.0
2007-07-10 15:00:00,28.54,28.57,28.5,28.55,138100.0,19.8043,19.8251,19.7765,19.8112,138100.0
2007-07-10 15:30:00,28.55,28.56,28.48,28.5,224800.0,19.8112,19.8182,19.7626,19.7765,224800.0
2007-07-11 09:30:00,28.4,28.6,28.31,28.32,120400.0,19.7071,19.8459,19.6447,19.6516,120400.0
2007-07-11 10:00:00,28.32,28.49,28.23,28.43,128900.0,19.6516,19.7696,19.5892,19.7279,128900.0
2007-07-11 10:30:00,28.43,28.45,28.25,28.29,92200.0,19.7279,19.7418,19.603,19.6308,92200.0
2007-07-11 11:00:00,28.3,28.35,28.28,28.3,66900.0,19.6377,19.6724,19.6239,19.6377,66900.0
2007-07-11 11:30:00,28.3,28.31,28.17,28.24,90400.0,19.6377,19.6447,19.5475,19.5961,90400.0
2007-07-11 12:00:00,28.25,28.27,28.13,28.19,76900.0,19.603,19.6169,19.5198,19.5614,76900.0
2007-07-11 12:30:00,28.19,28.27,28.17,28.21,90600.0,19.5614,19.6169,19.5475,19.5753,90600.0
2007-07-11 13:00:00,28.2,28.26,28.17,28.2,105200.0,19.5683,19.61,19.5475,19.5683,105200.0
2007-07-11 13:30:00,28.21,28.3,28.21,28.24,119700.0,19.5753,19.6377,19.5753,19.5961,119700.0
2007-07-11 14:00:00,28.23,28.25,28.09,28.21,96700.0,19.5892,19.603,19.492,19.5753,96700.0
2007-07-11 14:30:00,28.2,28.21,28.05,28.11,153600.0,19.5683,19.5753,19.4643,19.5059,153600.0
2007-07-11 15:00:00,28.11,28.21,28.08,28.16,234100.0,19.5059,19.5753,19.4851,19.5406,234100.0
2007-07-11 15:30:00,28.17,28.18,28.11,28.16,138500.0,19.5475,19.5545,19.5059,19.5406,138500.0
2007-07-12 09:30:00,28.35,28.53,28.17,28.2,111200.0,19.6724,19.7973,19.5475,19.5683,111200.0
2007-07-12 10:00:00,28.22,28.34,28.21,28.3,52800.0,19.5822,19.6655,19.5753,19.6377,52800.0
2007-07-12 10:30:00,28.3,28.32,28.17,28.17,72500.0,19.6377,19.6516,19.5475,19.5475,72500.0
2007-07-12 11:00:00,28.17,28.25,28.13,28.2,57000.0,19.5475,19.603,19.5198,19.5683,57000.0
2007-07-12 11:30:00,28.19,28.27,28.13,28.15,63000.0,19.5614,19.6169,19.5198,19.5337,63000.0
2007-07-12 12:00:00,28.15,28.25,28.13,28.23,49400.0,19.5337,19.603,19.5198,19.5892,49400.0
2007-07-12 12:30:00,28.21,28.26,28.21,28.23,39600.0,19.5753,19.61,19.5753,19.5892,39600.0
2007-07-12 13:00:00,28.24,28.24,28.17,28.23,39300.0,19.5961,19.5961,19.5475,19.5892,39300.0
2007-07-12 13:30:00,28.23,28.31,28.22,28.29,53600.0,19.5892,19.6447,19.5822,19.6308,53600.0
2007-07-12 14:00:00,28.29,28.35,28.27,28.3,75900.0,19.6308,19.6724,19.6169,19.6377,75900.0
2007-07-12 14:30:00,28.3,28.32,28.28,28.31,63900.0,19.6377,19.6516,19.6239,19.6447,63900.0
2007-07-12 15:00:00,28.31,28.42,28.31,28.41,71800.0,19.6447,19.721,19.6447,19.7141,71800.0
2007-07-12 15:30:00,28.41,28.44,28.25,28.43,265600.0,19.7141,19.7349,19.603,19.7279,265600.0
2007-07-13 09:30:00,28.46,28.46,28.12,28.16,124300.0,19.7488,19.7488,19.5128,19.5406,124300.0
2007-07-13 10:00:00,28.17,28.32,28.07,28.08,109600.0,19.5475,19.6516,19.4781,19.4851,109600.0
2007-07-13 10:30:00,28.08,28.12,28.03,28.04,144600.0,19.4851,19.5128,19.4504,19.4573,144600.0
2007-07-13 11:00:00,28.03,28.18,28.01,28.04,109300.0,19.4504,19.5545,19.4365,19.4573,109300.0
2007-07-13 11:30:00,28.04,28.04,27.89,27.9,114500.0,19.4573,19.4573,19.3532,19.3602,114500.0
2007-07-13 12:00:00,27.9,28.03,27.84,28.03,195000.0,19.3602,19.4504,19.3185,19.4504,195000.0
2007-07-13 12:30:00,28.04,28.14,28.04,28.12,85800.0,19.4573,19.5267,19.4573,19.5128,85800.0
2007-07-13 13:00:00,28.13,28.21,28.12,28.16,70700.0,19.5198,19.5753,19.5128,19.5406,70700.0
2007-07-13 13:30:00,28.17,28.22,28.17,28.21,57500.0,19.5475,19.5822,19.5475,19.5753,57500.0
2007-07-13 14:00:00,28.21,28.22,28.11,28.12,105300.0,19.5753,19.5822,19.5059,19.5128,105300.0
2007-07-13 14:30:00,28.11,28.37,28.1,28.33,87800.0,19.5059,19.6863,19.499,19.6586,87800.0
2007-07-13 15:00:00,28.33,28.38,28.29,28.35,107600.0,19.6586,19.6933,19.6308,19.6724,107600.0
2007-07-13 15:30:00,28.35,28.45,28.32,28.38,129800.0,19.6724,19.7418,19.6516,19.6933,129800.0
2007-07-16 09:30:00,28.46,28.86,28.28,28.28,421000.0,19.7488,20.0263,19.6239,19.6239,421000.0
2007-07-16 10:00:00,28.27,28.4,28.11,28.11,258800.0,19.6169,19.7071,19.5059,19.5059,258800.0
2007-07-16 10:30:00,28.11,28.29,28.1,28.22,134600.0,19.5059,19.6308,19.499,19.5822,134600.0
2007-07-16 11:00:00,28.22,28.23,28.04,28.08,144600.0,19.5822,19.5892,19.4573,19.4851,144600.0
2007-07-16 11:30:00,28.09,28.23,28.09,28.19,108400.0,19.492,19.5892,19.492,19.5614,108400.0
2007-07-16 12:00:00,28.18,28.31,28.17,28.27,161200.0,19.5545,19.6447,19.5475,19.6169,161200.0
2007-07-16 12:30:00,28.28,28.28,28.08,28.2,93800.0,19.6239,19.6239,19.4851,19.5683,93800.0
2007-07-16 13:00:00,28.19,28.22,28.02,28.07,119800.0,19.5614,19.5822,19.4434,19.4781,119800.0
2007-07-16 13:30:00,28.07,28.12,28.03,28.04,102100.0,19.4781,19.5128,19.4504,19.4573,102100.0
2007-07-16 14:00:00,28.04,28.07,27.96,28.02,157200.0,19.4573,19.4781,19.4018,19.4434,157200.0
2007-07-16 14:30:00,28.04,28.06,27.98,28.02,149100.0,19.4573,19.4712,19.4157,19.4434,149100.0
2007-07-16 15:00:00,28.02,28.11,28.0,28.1,245400.0,19.4434,19.5059,19.4296,19.499,245400.0
2007-07-16 15:30:00,28.09,28.1,27.93,27.93,413700.0,19.492,19.499,19.381,19.381,413700.0
2007-07-17 09:30:00,28.0,28.18,27.89,27.96,79800.0,19.4296,19.5545,19.3532,19.4018,79800.0
2007-07-17 10:00:00,27.96,27.97,27.81,27.9,110400.0,19.4018,19.4087,19.2977,19.3602,110400.0
2007-07-17 10:30:00,27.9,27.95,27.79,27.79,68500.0,19.3602,19.3949,19.2838,19.2838,68500.0
2007-07-17 11:00:00,27.8,27.82,27.67,27.7,142500.0,19.2908,19.3047,19.2006,19.2214,142500.0
2007-07-17 11:30:00,27.71,27.78,27.6,27.65,186400.0,19.2283,19.2769,19.152,19.1867,186400.0
2007-07-17 12:00:00,27.65,27.7,27.59,27.62,137200.0,19.1867,19.2214,19.1451,19.1659,137200.0
2007-07-17 12:30:00,27.62,27.71,27.55,27.65,113300.0,19.1659,19.2283,19.1173,19.1867,113300.0
2007-07-17 13:00:00,27.65,27.7,27.59,27.6,75400.0,19.1867,19.2214,19.1451,19.152,75400.0
2007-07-17 13:30:00,27.6,27.64,27.57,27.6,110800.0,19.152,19.1798,19.1312,19.152,110800.0
2007-07-17 14:00:00,27.58,27.65,27.58,27.63,101800.0,19.1381,19.1867,19.1381,19.1728,101800.0
2007-07-17 14:30:00,27.64,27.72,27.63,27.71,142200.0,19.1798,19.2353,19.1728,19.2283,142200.0
2007-07-17 15:00:00,27.71,27.79,27.7,27.76,119800.0,19.2283,19.2838,19.2214,19.263,119800.0
2007-07-17 15:30:00,27.76,27.77,27.69,27.74,182300.0,19.263,19.27,19.2145,19.2491,182300.0
2007-07-18 09:30:00,27.46,27.6,27.4,27.49,137700.0,19.0549,19.152,19.0132,19.0757,137700.0
2007-07-18 10:00:00,27.51,27.59,27.38,27.44,118000.0,19.0895,19.1451,18.9993,19.041,118000.0
2007-07-18 10:30:00,27.43,27.46,27.32,27.35,109100.0,19.034,19.0549,18.9577,18.9785,109100.0
2007-07-18 11:00:00,27.34,27.36,27.18,27.18,108700.0,18.9716,18.9855,18.8606,18.8606,108700.0
2007-07-18 11:30:00,27.19,27.19,27.1,27.11,87400.0,18.8675,18.8675,18.805,18.812,87400.0
2007-07-18 12:00:00,27.1,27.2,27.06,27.08,100000.0,18.805,18.8744,18.7773,18.7912,100000.0
2007-07-18 12:30:00,27.08,27.2,27.07,27.11,111900.0,18.7912,18.8744,18.7842,18.812,111900.0
2007-07-18 13:00:00,27.11,27.13,27.06,27.06,59900.0,18.812,18.8259,18.7773,18.7773,59900.0
2007-07-18 13:30:00,27.08,27.16,27.06,27.11,81700.0,18.7912,18.8467,18.7773,18.812,81700.0
2007-07-18 14:00:00,27.1,27.17,27.07,27.08,84700.0,18.805,18.8536,18.7842,18.7912,84700.0
2007-07-18 14:30:00,27.09,27.1,27.0,27.05,118400.0,18.7981,18.805,18.7357,18.7703,118400.0
2007-07-18 15:00:00,27.05,27.18,27.01,27.1,139100.0,18.7703,18.8606,18.7426,18.805,139100.0
2007-07-18 15:30:00,27.11,27.24,27.08,27.17,202900.0,18.812,18.9022,18.7912,18.8536,202900.0
2007-07-19 09:30:00,27.27,27.45,27.21,27.43,150000.0,18.923,19.0479,18.8814,19.034,150000.0
2007-07-19 10:00:00,27.42,27.6,27.33,27.48,174700.0,19.0271,19.152,18.9646,19.0687,174700.0
2007-07-19 10:30:00,27.47,27.5,27.39,27.41,84300.0,19.0618,19.0826,19.0063,19.0202,84300.0
2007-07-19 11:00:00,27.41,27.47,27.15,27.31,142700.0,19.0202,19.0618,18.8397,18.9508,142700.0
2007-07-19 11:30:00,27.29,27.35,27.2,27.24,106500.0,18.9369,18.9785,18.8744,18.9022,106500.0
2007-07-19 12:00:00,27.23,27.25,27.13,27.13,99100.0,18.8953,18.9091,18.8259,18.8259,99100.0
2007-07-19 12:30:00,27.12,27.18,27.04,27.16,90100.0,18.8189,18.8606,18.7634,18.8467,90100.0
2007-07-19 13:00:00,27.17,27.24,27.09,27.12,134600.0,18.8536,18.9022,18.7981,18.8189,134600.0
2007-07-19 13:30:00,27.12,27.16,27.11,27.13,75200.0,18.8189,18.8467,18.812,18.8259,75200.0
2007-07-19 14:00:00,27.13,27.21,27.02,27.03,206100.0,18.8259,18.8814,18.7495,18.7565,206100.0
2007-07-19 14:30:00,27.06,27.1,27.03,27.05,133700.0,18.7773,18.805,18.7565,18.7703,133700.0
2007-07-19 15:00:00,27.05,27.11,27.03,27.1,178000.0,18.7703,18.812,18.7565,18.805,178000.0
2007-07-19 15:30:00,27.09,27.16,27.02,27.1,295900.0,18.7981,18.8467,18.7495,18.805,295900.0
2007-07-20 09:30:00,27.08,27.31,27.02,27.2,250700.0,18.7912,18.9508,18.7495,18.8744,250700.0
2007-07-20 10:00:00,27.2,27.3,27.16,27.25,193900.0,18.8744,18.9438,18.8467,18.9091,193900.0
2007-07-20 10:30:00,27.25,27.43,27.25,27.4,185200.0,18.9091,19.034,18.9091,19.0132,185200.0
2007-07-20 11:00:00,27.4,27.59,27.35,27.37,229600.0,19.0132,19.1451,18.9785,18.9924,229600.0
2007-07-20 11:30:00,27.38,27.47,27.31,27.35,140400.0,18.9993,19.0618,18.9508,18.9785,140400.0
2007-07-20 12:00:00,27.35,27.42,27.2,27.23,123800.0,18.9785,19.0271,18.8744,18.8953,123800.0
2007-07-20 12:30:00,27.23,27.25,27.04,27.05,149800.0,18.8953,18.9091,18.7634,18.7703,149800.0
2007-07-20 13:00:00,27.07,27.15,27.05,27.09,88100.0,18.7842,18.8397,18.7703,18.7981,88100.0
2007-07-20 13:30:00,27.1,27.2,27.05,27.08,119300.0,18.805,18.8744,18.7703,18.7912,119300.0
2007-07-20 14:00:00,27.08,27.3,27.06,27.17,150200.0,18.7912,18.9438,18.7773,18.8536,150200.0
2007-07-20 14:30:00,27.16,27.27,27.1,27.26,117200.0,18.8467,18.923,18.805,18.9161,117200.0
2007-07-20 15:00:00,27.25,27.31,27.18,27.27,157000.0,18.9091,18.9508,18.8606,18.923,157000.0
2007-07-20 15:30:00,27.27,27.28,27.17,27.21,150600.0,18.923,18.9299,18.8536,18.8814,150600.0
2007-07-23 09:30:00,27.39,27.59,27.23,27.54,122600.0,19.0063,19.1451,18.8953,19.1104,122600.0
2007-07-23 10:00:00,27.54,27.66,27.5,27.65,133100.0,19.1104,19.1936,19.0826,19.1867,133100.0
2007-07-23 10:30:00,27.65,27.8,27.59,27.72,139900.0,19.1867,19.2908,19.1451,19.2353,139900.0
2007-07-23 11:00:00,27.73,27.8,27.63,27.67,84900.0,19.2422,19.2908,19.1728,19.2006,84900.0
2007-07-23 11:30:00,27.66,27.81,27.54,27.67,93600.0,19.1936,19.2977,19.1104,19.2006,93600.0
2007-07-23 12:00:00,27.68,27.88,27.67,27.73,74000.0,19.2075,19.3463,19.2006,19.2422,74000.0
2007-07-23 12:30:00,27.73,27.8,27.73,27.74,80200.0,19.2422,19.2908,19.2422,19.2491,80200.0
2007-07-23 13:00:00,27.75,27.76,27.6,27.62,53400.0,19.2561,19.263,19.152,19.1659,53400.0
2007-07-23 13:30:00,27.61,27.68,27.6,27.61,60000.0,19.1589,19.2075,19.152,19.1589,60000.0
2007-07-23 14:00:00,27.62,27.62,27.51,27.55,85000.0,19.1659,19.1659,19.0895,19.1173,85000.0
2007-07-23 14:30:00,27.55,27.63,27.52,27.62,87000.0,19.1173,19.1728,19.0965,19.1659,87000.0
2007-07-23 15:00:00,27.62,27.69,27.62,27.65,105900.0,19.1659,19.2145,19.1659,19.1867,105900.0
2007-07-23 15:30:00,27.65,27.67,27.6,27.66,189300.0,19.1867,19.2006,19.152,19.1936,189300.0
2007-07-24 09:30:00,27.33,27.6,27.21,27.58,94100.0,18.9646,19.152,18.8814,19.1381,94100.0
2007-07-24 10:00:00,27.55,27.64,27.38,27.4,91700.0,19.1173,19.1798,18.9993,19.0132,91700.0
2007-07-24 10:30:00,27.41,27.51,27.4,27.48,81100.0,19.0202,19.0895,19.0132,19.0687,81100.0
2007-07-24 11:00:00,27.47,27.61,27.43,27.59,84900.0,19.0618,19.1589,19.034,19.1451,84900.0
2007-07-24 11:30:00,27.58,27.58,27.5,27.55,56300.0,19.1381,19.1381,19.0826,19.1173,56300.0
2007-07-24 12:00:00,27.55,27.55,27.36,27.49,65900.0,19.1173,19.1173,18.9855,19.0757,65900.0
2007-07-24 12:30:00,27.48,27.62,27.48,27.53,97900.0,19.0687,19.1659,19.0687,19.1034,97900.0
2007-07-24 13:00:00,27.52,27.56,27.45,27.5,47200.0,19.0965,19.1242,19.0479,19.0826,47200.0
2007-07-24 13:30:00,27.5,27.57,27.4,27.43,50000.0,19.0826,19.1312,19.0132,19.034,50000.0
2007-07-24 14:00:00,27.43,27.46,27.28,27.31,79900.0,19.034,19.0549,18.9299,18.9508,79900.0
2007-07-24 14:30:00,27.31,27.34,27.25,27.27,85200.0,18.9508,18.9716,18.9091,18.923,85200.0
2007-07-24 15:00:00,27.29,27.39,27.19,27.19,129500.0,18.9369,19.0063,18.8675,18.8675,129500.0
2007-07-24 15:30:00,27.18,27.6,27.13,27.26,366400.0,18.8606,19.152,18.8259,18.9161,366400.0
2007-07-25 09:30:00,27.4,27.5,27.27,27.44,97100.0,19.0132,19.0826,18.923,19.041,97100.0
2007-07-25 10:00:00,27.43,27.45,27.07,27.14,121200.0,19.034,19.0479,18.7842,18.8328,121200.0
2007-07-25 10:30:00,27.13,27.13,27.0,27.12,116700.0,18.8259,18.8259,18.7357,18.8189,116700.0
2007-07-25 11:00:00,27.12,27.19,27.01,27.16,103600.0,18.8189,18.8675,18.7426,18.8467,103600.0
2007-07-25 11:30:00,27.19,27.25,27.05,27.07,67700.0,18.8675,18.9091,18.7703,18.7842,67700.0
2007-07-25 12:00:00,27.08,27.1,27.0,27.02,65900.0,18.7912,18.805,18.7357,18.7495,65900.0
2007-07-25 12:30:00,27.03,27.06,27.0,27.02,57900.0,18.7565,18.7773,18.7357,18.7495,57900.0
2007-07-25 13:00:00,27.03,27.07,26.99,27.0,77500.0,18.7565,18.7842,18.7287,18.7357,77500.0
2007-07-25 13:30:00,27.0,27.09,27.0,27.01,145300.0,18.7357,18.7981,18.7357,18.7426,145300.0
2007-07-25 14:00:00,27.01,27.07,27.0,27.04,95000.0,18.7426,18.7842,18.7357,18.7634,95000.0
2007-07-25 14:30:00,27.04,27.06,27.0,27.02,59900.0,18.7634,18.7773,18.7357,18.7495,59900.0
2007-07-25 15:00:00,27.02,27.19,27.01,27.1,114400.0,18.7495,18.8675,18.7426,18.805,114400.0
2007-07-25 15:30:00,27.1,27.1,26.95,27.01,161400.0,18.805,18.805,18.701,18.7426,161400.0
2007-07-26 09:30:00,26.8,27.05,26.75,27.02,145600.0,18.5969,18.7703,18.5622,18.7495,145600.0
2007-07-26 10:00:00,27.0,27.14,27.0,27.05,109700.0,18.7357,18.8328,18.7357,18.7703,109700.0
2007-07-26 10:30:00,27.05,27.07,26.91,26.92,121200.0,18.7703,18.7842,18.6732,18.6801,121200.0
2007-07-26 11:00:00,26.9,26.91,26.55,26.69,180500.0,18.6663,18.6732,18.4234,18.5205,180500.0
2007-07-26 11:30:00,26.69,26.71,26.4,26.56,144500.0,18.5205,18.5344,18.3193,18.4303,144500.0
2007-07-26 12:00:00,26.6,26.61,26.43,26.49,63400.0,18.4581,18.465,18.3401,18.3818,63400.0
2007-07-26 12:30:00,26.5,26.51,26.3,26.42,114600.0,18.3887,18.3956,18.2499,18.3332,114600.0
2007-07-26 13:00:00,26.43,26.57,26.37,26.43,125900.0,18.3401,18.4373,18.2985,18.3401,125900.0
2007-07-26 13:30:00,26.42,26.67,26.41,26.52,142600.0,18.3332,18.5067,18.3262,18.4026,142600.0
2007-07-26 14:00:00,26.51,26.62,26.33,26.44,187100.0,18.3956,18.472,18.2707,18.3471,187100.0
2007-07-26 14:30:00,26.46,26.55,26.28,26.37,138300.0,18.3609,18.4234,18.236,18.2985,138300.0
2007-07-26 15:00:00,26.4,26.66,26.31,26.53,249400.0,18.3193,18.4997,18.2569,18.4095,249400.0
2007-07-26 15:30:00,26.53,26.63,25.79,26.43,238700.0,18.4095,18.4789,17.896,18.3401,238700.0
2007-07-27 09:30:00,26.35,26.39,26.12,26.37,149500.0,18.2846,18.3124,18.125,18.2985,149500.0
2007-07-27 10:00:00,26.37,26.81,26.35,26.78,180700.0,18.2985,18.6038,18.2846,18.583,180700.0
2007-07-27 10:30:00,26.79,27.02,26.78,26.92,326500.0,18.5899,18.7495,18.583,18.6801,326500.0
2007-07-27 11:00:00,26.93,26.98,26.66,26.74,130000.0,18.6871,18.7218,18.4997,18.5552,130000.0
2007-07-27 11:30:00,26.73,26.85,26.7,26.8,285600.0,18.5483,18.6316,18.5275,18.5969,285600.0
2007-07-27 12:00:00,26.8,26.86,26.7,26.73,199600.0,18.5969,18.6385,18.5275,18.5483,199600.0
2007-07-27 12:30:00,26.7,26.78,26.65,26.71,229200.0,18.5275,18.583,18.4928,18.5344,229200.0
2007-07-27 13:00:00,26.71,26.86,26.67,26.75,200500.0,18.5344,18.6385,18.5067,18.5622,200500.0
2007-07-27 13:30:00,26.75,26.91,26.69,26.8,142000.0,18.5622,18.6732,18.5205,18.5969,142000.0
2007-07-27 14:00:00,26.8,26.91,26.73,26.91,261900.0,18.5969,18.6732,18.5483,18.6732,261900.0
2007-07-27 14:30:00,26.91,27.22,26.9,27.2,207900.0,18.6732,18.8883,18.6663,18.8744,207900.0
2007-07-27 15:00:00,27.2,27.35,27.13,27.19,308000.0,18.8744,18.9785,18.8259,18.8675,308000.0
2007-07-27 15:30:00,27.19,27.25,26.98,26.98,303200.0,18.8675,18.9091,18.7218,18.7218,303200.0
2007-07-30 09:30:00,27.06,27.39,27.01,27.29,256300.0,18.7773,19.0063,18.7426,18.9369,256300.0
2007-07-30 10:00:00,27.29,27.39,27.22,27.29,189000.0,18.9369,19.0063,18.8883,18.9369,189000.0
2007-07-30 10:30:00,27.28,27.46,27.13,27.32,241400.0,18.9299,19.0549,18.8259,18.9577,241400.0
2007-07-30 11:00:00,27.32,27.44,27.17,27.3,130100.0,18.9577,19.041,18.8536,18.9438,130100.0
2007-07-30 11:30:00,27.3,27.47,27.26,27.45,172000.0,18.9438,19.0618,18.9161,19.0479,172000.0
2007-07-30 12:00:00,27.45,27.46,27.18,27.18,136300.0,19.0479,19.0549,18.8606,18.8606,136300.0
2007-07-30 12:30:00,27.19,27.39,27.15,27.38,148500.0,18.8675,19.0063,18.8397,18.9993,148500.0
2007-07-30 13:00:00,27.38,27.38,27.24,27.26,82200.0,18.9993,18.9993,18.9022,18.9161,82200.0
2007-07-30 13:30:00,27.26,27.41,27.18,27.34,77700.0,18.9161,19.0202,18.8606,18.9716,77700.0
2007-07-30 14:00:00,27.35,27.4,27.3,27.37,98200.0,18.9785,19.0132,18.9438,18.9924,98200.0
2007-07-30 14:30:00,27.37,27.42,27.29,27.35,127800.0,18.9924,19.0271,18.9369,18.9785,127800.0
2007-07-30 15:00:00,27.35,27.55,27.32,27.53,129700.0,18.9785,19.1173,18.9577,19.1034,129700.0
2007-07-30 15:30:00,27.53,27.66,27.48,27.53,427400.0,19.1034,19.1936,19.0687,19.1034,427400.0
2007-07-31 09:30:00,27.78,27.96,27.51,27.62,94400.0,19.2769,19.4018,19.0895,19.1659,94400.0
2007-07-31 10:00:00,27.61,27.67,27.6,27.65,97600.0,19.1589,19.2006,19.152,19.1867,97600.0
2007-07-31 10:30:00,27.65,27.68,27.44,27.51,92100.0,19.1867,19.2075,19.041,19.0895,92100.0
2007-07-31 11:00:00,27.5,27.58,27.39,27.51,86000.0,19.0826,19.1381,19.0063,19.0895,86000.0
2007-07-31 11:30:00,27.51,27.57,27.4,27.5,65800.0,19.0895,19.1312,19.0132,19.0826,65800.0
2007-07-31 12:00:00,27.5,27.57,27.49,27.53,54900.0,19.0826,19.1312,19.0757,19.1034,54900.0
2007-07-31 12:30:00,27.53,27.56,27.46,27.56,52200.0,19.1034,19.1242,19.0549,19.1242,52200.0
2007-07-31 13:00:00,27.57,27.73,27.57,27.58,79900.0,19.1312,19.2422,19.1312,19.1381,79900.0
2007-07-31 13:30:00,27.57,27.6,27.45,27.46,82500.0,19.1312,19.152,19.0479,19.0549,82500.0
2007-07-31 14:00:00,27.48,27.56,27.39,27.4,92600.0,19.0687,19.1242,19.0063,19.0132,92600.0
2007-07-31 14:30:00,27.4,27.41,27.16,27.31,158200.0,19.0132,19.0202,18.8467,18.9508,158200.0
2007-07-31 15:00:00,27.33,27.43,27.24,27.33,124400.0,18.9646,19.034,18.9022,18.9646,124400.0
2007-07-31 15:30:00,27.3,27.35,26.94,26.94,284900.0,18.9438,18.9785,18.694,18.694,284900.0
2007-08-01 09:30:00,26.84,27.23,26.68,27.15,171000.0,18.6246,18.8953,18.5136,18.8397,171000.0
2007-08-01 10:00:00,27.15,27.22,26.87,26.87,172700.0,18.8397,18.8883,18.6454,18.6454,172700.0
2007-08-01 10:30:00,26.88,26.99,26.72,26.89,112900.0,18.6524,18.7287,18.5414,18.6593,112900.0
2007-08-01 11:00:00,26.88,26.96,26.82,26.88,100400.0,18.6524,18.7079,18.6107,18.6524,100400.0
2007-08-01 11:30:00,26.9,27.1,26.86,27.1,60800.0,18.6663,18.805,18.6385,18.805,60800.0
2007-08-01 12:00:00,27.1,27.1,26.95,27.06,55800.0,18.805,18.805,18.701,18.7773,55800.0
2007-08-01 12:30:00,27.06,27.09,27.0,27.03,83500.0,18.7773,18.7981,18.7357,18.7565,83500.0
2007-08-01 13:00:00,27.05,27.05,26.95,26.99,82200.0,18.7703,18.7703,18.701,18.7287,82200.0
2007-08-01 13:30:00,26.99,27.08,26.95,27.02,61400.0,18.7287,18.7912,18.701,18.7495,61400.0
2007-08-01 14:00:00,27.0,27.06,26.95,27.02,106500.0,18.7357,18.7773,18.701,18.7495,106500.0
2007-08-01 14:30:00,27.02,27.08,26.83,26.85,138100.0,18.7495,18.7912,18.6177,18.6316,138100.0
2007-08-01 15:00:00,26.83,26.98,26.79,26.95,137500.0,18.6177,18.7218,18.5899,18.701,137500.0
2007-08-01 15:30:00,26.94,27.13,26.88,27.09,201400.0,18.694,18.8259,18.6524,18.7981,201400.0
2007-08-02 09:30:00,27.23,27.34,26.95,26.99,128600.0,18.8953,18.9716,18.701,18.7287,128600.0
2007-08-02 10:00:00,27.0,27.04,26.92,27.02,84900.0,18.7357,18.7634,18.6801,18.7495,84900.0
2007-08-02 10:30:00,27.01,27.21,26.98,27.14,75100.0,18.7426,18.8814,18.7218,18.8328,75100.0
2007-08-02 11:00:00,27.12,27.25,27.04,27.22,101200.0,18.8189,18.9091,18.7634,18.8883,101200.0
2007-08-02 11:30:00,27.25,27.26,27.09,27.26,57400.0,18.9091,18.9161,18.7981,18.9161,57400.0
2007-08-02 12:00:00,27.26,27.39,27.2,27.35,59400.0,18.9161,19.0063,18.8744,18.9785,59400.0
2007-08-02 12:30:00,27.35,27.35,27.19,27.19,53800.0,18.9785,18.9785,18.8675,18.8675,53800.0
2007-08-02 13:00:00,27.18,27.23,27.1,27.18,91700.0,18.8606,18.8953,18.805,18.8606,91700.0
2007-08-02 13:30:00,27.18,27.25,27.1,27.18,72200.0,18.8606,18.9091,18.805,18.8606,72200.0
2007-08-02 14:00:00,27.19,27.23,27.09,27.1,62400.0,18.8675,18.8953,18.7981,18.805,62400.0
2007-08-02 14:30:00,27.1,27.12,27.0,27.11,53800.0,18.805,18.8189,18.7357,18.812,53800.0
2007-08-02 15:00:00,27.11,27.13,26.99,27.07,181700.0,18.812,18.8259,18.7287,18.7842,181700.0
2007-08-02 15:30:00,27.07,27.11,27.01,27.05,149800.0,18.7842,18.812,18.7426,18.7703,149800.0
2007-08-03 09:30:00,27.08,27.21,26.91,26.95,118400.0,18.7912,18.8814,18.6732,18.701,118400.0
2007-08-03 10:00:00,26.95,27.01,26.86,26.89,189000.0,18.701,18.7426,18.6385,18.6593,189000.0
2007-08-03 10:30:00,26.9,26.98,26.78,26.88,122200.0,18.6663,18.7218,18.583,18.6524,122200.0
2007-08-03 11:00:00,26.89,26.97,26.8,26.85,103700.0,18.6593,18.7148,18.5969,18.6316,103700.0
2007-08-03 11:30:00,26.85,27.02,26.82,26.88,89100.0,18.6316,18.7495,18.6107,18.6524,89100.0
2007-08-03 12:00:00,26.88,26.92,26.74,26.81,92100.0,18.6524,18.6801,18.5552,18.6038,92100.0
2007-08-03 12:30:00,26.82,26.88,26.74,26.8,95600.0,18.6107,18.6524,18.5552,18.5969,95600.0
2007-08-03 13:00:00,26.8,26.86,26.75,26.79,40300.0,18.5969,18.6385,18.5622,18.5899,40300.0
2007-08-03 13:30:00,26.8,26.88,26.74,26.86,55200.0,18.5969,18.6524,18.5552,18.6385,55200.0
2007-08-03 14:00:00,26.84,26.9,26.61,26.62,81900.0,18.6246,18.6663,18.465,18.472,81900.0
2007-08-03 14:30:00,26.62,26.7,26.5,26.52,64100.0,18.472,18.5275,18.3887,18.4026,64100.0
2007-08-03 15:00:00,26.53,26.57,26.33,26.34,111000.0,18.4095,18.4373,18.2707,18.2777,111000.0
2007-08-03 15:30:00,26.33,26.39,26.25,26.32,170800.0,18.2707,18.3124,18.2152,18.2638,170800.0
2007-08-06 09:30:00,26.54,26.62,26.06,26.31,168100.0,18.4165,18.472,18.0834,18.2569,168100.0
2007-08-06 10:00:00,26.31,26.36,26.01,26.07,172400.0,18.2569,18.2915,18.0487,18.0903,172400.0
2007-08-06 10:30:00,26.04,26.23,26.02,26.11,123000.0,18.0695,18.2013,18.0556,18.1181,123000.0
2007-08-06 11:00:00,26.12,26.27,26.01,26.26,101600.0,18.125,18.2291,18.0487,18.2222,101600.0
2007-08-06 11:30:00,26.25,26.41,26.23,26.36,149300.0,18.2152,18.3262,18.2013,18.2915,149300.0
2007-08-06 12:00:00,26.36,26.37,26.2,26.22,85200.0,18.2915,18.2985,18.1805,18.1944,85200.0
2007-08-06 12:30:00,26.24,26.4,26.24,26.38,70700.0,18.2083,18.3193,18.2083,18.3054,70700.0
2007-08-06 13:00:00,26.37,26.38,26.22,26.25,82500.0,18.2985,18.3054,18.1944,18.2152,82500.0
2007-08-06 13:30:00,26.25,26.26,26.1,26.16,85900.0,18.2152,18.2222,18.1111,18.1528,85900.0
2007-08-06 14:00:00,26.16,26.45,26.16,26.35,117800.0,18.1528,18.354,18.1528,18.2846,117800.0
2007-08-06 14:30:00,26.36,26.67,26.34,26.59,145300.0,18.2915,18.5067,18.2777,18.4511,145300.0
2007-08-06 15:00:00,26.6,26.72,26.5,26.61,161100.0,18.4581,18.5414,18.3887,18.465,161100.0
2007-08-06 15:30:00,26.62,26.64,26.55,26.6,245100.0,18.472,18.4858,18.4234,18.4581,245100.0
2007-08-07 09:30:00,27.4,27.4,26.87,27.25,162100.0,19.0132,19.0132,18.6454,18.9091,162100.0
2007-08-07 10:00:00,27.26,27.69,27.23,27.6,212700.0,18.9161,19.2145,18.8953,19.152,212700.0
2007-08-07 10:30:00,27.59,27.6,27.32,27.4,184200.0,19.1451,19.152,18.9577,19.0132,184200.0
2007-08-07 11:00:00,27.39,27.45,27.34,27.42,108400.0,19.0063,19.0479,18.9716,19.0271,108400.0
2007-08-07 11:30:00,27.42,27.72,27.41,27.64,109700.0,19.0271,19.2353,19.0202,19.1798,109700.0
2007-08-07 12:00:00,27.64,27.67,27.59,27.61,70100.0,19.1798,19.2006,19.1451,19.1589,70100.0
2007-08-07 12:30:00,27.62,27.68,27.5,27.51,93000.0,19.1659,19.2075,19.0826,19.0895,93000.0
2007-08-07 13:00:00,27.51,27.59,27.38,27.39,92200.0,19.0895,19.1451,18.9993,19.0063,92200.0
2007-08-07 13:30:00,27.4,27.47,27.37,27.41,77400.0,19.0132,19.0618,18.9924,19.0202,77400.0
2007-08-07 14:00:00,27.43,27.54,27.16,27.18,171000.0,19.034,19.1104,18.8467,18.8606,171000.0
2007-08-07 14:30:00,27.17,27.46,26.97,27.45,149200.0,18.8536,19.0549,18.7148,19.0479,149200.0
2007-08-07 15:00:00,27.47,27.61,27.4,27.49,272100.0,19.0618,19.1589,19.0132,19.0757,272100.0
2007-08-07 15:30:00,27.52,27.86,27.51,27.72,306400.0,19.0965,19.3324,19.0895,19.2353,306400.0
2007-08-08 09:30:00,27.55,28.15,27.41,28.11,217800.0,19.1173,19.5337,19.0202,19.5059,217800.0
2007-08-08 10:00:00,28.11,28.2,27.72,27.75,212500.0,19.5059,19.5683,19.2353,19.2561,212500.0
2007-08-08 10:30:00,27.74,28.0,27.71,27.95,236800.0,19.2491,19.4296,19.2283,19.3949,236800.0
2007-08-08 11:00:00,27.93,28.06,27.89,28.01,273000.0,19.381,19.4712,19.3532,19.4365,273000.0
2007-08-08 11:30:00,28.01,28.02,27.83,27.92,145800.0,19.4365,19.4434,19.3116,19.3741,145800.0
2007-08-08 12:00:00,27.92,27.95,27.5,27.52,138400.0,19.3741,19.3949,19.0826,19.0965,138400.0
2007-08-08 12:30:00,27.5,27.54,27.4,27.42,134900.0,19.0826,19.1104,19.0132,19.0271,134900.0
2007-08-08 13:00:00,27.42,27.6,27.24,27.24,126800.0,19.0271,19.152,18.9022,18.9022,126800.0
2007-08-08 13:30:00,27.25,27.34,27.17,27.24,221500.0,18.9091,18.9716,18.8536,18.9022,221500.0
2007-08-08 14:00:00,27.24,27.34,27.12,27.18,147800.0,18.9022,18.9716,18.8189,18.8606,147800.0
2007-08-08 14:30:00,27.18,27.18,26.83,26.94,222800.0,18.8606,18.8606,18.6177,18.694,222800.0
2007-08-08 15:00:00,26.97,27.09,26.09,26.27,421200.0,18.7148,18.7981,18.1042,18.2291,421200.0
2007-08-08 15:30:00,26.27,26.45,25.69,26.3,488300.0,18.2291,18.354,17.8266,18.2499,488300.0
2007-08-09 09:30:00,27.1,27.77,26.45,27.7,592200.0,18.805,19.27,18.354,19.2214,592200.0
2007-08-09 10:00:00,27.67,27.67,26.82,27.1,348100.0,19.2006,19.2006,18.6107,18.805,348100.0
2007-08-09 10:30:00,27.1,27.61,27.06,27.17,316100.0,18.805,19.1589,18.7773,18.8536,316100.0
2007-08-09 11:00:00,27.18,27.36,27.12,27.22,289400.0,18.8606,18.9855,18.8189,18.8883,289400.0
2007-08-09 11:30:00,27.23,27.28,26.67,27.11,315700.0,18.8953,18.9299,18.5067,18.812,315700.0
2007-08-09 12:00:00,27.13,27.22,27.05,27.14,217600.0,18.8259,18.8883,18.7703,18.8328,217600.0
2007-08-09 12:30:00,27.13,27.17,26.8,26.96,259500.0,18.8259,18.8536,18.5969,18.7079,259500.0
2007-08-09 13:00:00,26.97,27.04,26.56,26.75,251000.0,18.7148,18.7634,18.4303,18.5622,251000.0
2007-08-09 13:30:00,26.75,27.17,26.74,27.05,135500.0,18.5622,18.8536,18.5552,18.7703,135500.0
2007-08-09 14:00:00,27.06,27.06,26.73,26.93,152000.0,18.7773,18.7773,18.5483,18.6871,152000.0
2007-08-09 14:30:00,26.94,27.08,26.68,26.68,155800.0,18.694,18.7912,18.5136,18.5136,155800.0
2007-08-09 15:00:00,26.68,26.76,26.1,26.1,273300.0,18.5136,18.5691,18.1111,18.1111,273300.0
2007-08-09 15:30:00,26.07,26.43,26.0,26.2,318200.0,18.0903,18.3401,18.0417,18.1805,318200.0
2007-08-10 09:30:00,26.55,27.14,25.75,25.9,298500.0,18.4234,18.8328,17.8683,17.9723,298500.0
2007-08-10 10:00:00,25.92,26.63,25.91,26.62,257100.0,17.9862,18.4789,17.9793,18.472,257100.0
2007-08-10 10:30:00,26.63,27.01,26.57,26.72,228900.0,18.4789,18.7426,18.4373,18.5414,228900.0
2007-08-10 11:00:00,26.73,27.14,26.72,26.85,178000.0,18.5483,18.8328,18.5414,18.6316,178000.0
2007-08-10 11:30:00,26.89,27.45,26.88,27.36,135200.0,18.6593,19.0479,18.6524,18.9855,135200.0
2007-08-10 12:00:00,27.36,27.41,27.0,27.0,219200.0,18.9855,19.0202,18.7357,18.7357,219200.0
2007-08-10 12:30:00,27.02,27.3,26.98,27.0,250800.0,18.7495,18.9438,18.7218,18.7357,250800.0
2007-08-10 13:00:00,27.01,27.35,26.87,27.25,173500.0,18.7426,18.9785,18.6454,18.9091,173500.0
2007-08-10 13:30:00,27.24,27.31,26.89,27.0,241200.0,18.9022,18.9508,18.6593,18.7357,241200.0
2007-08-10 14:00:00,26.99,27.04,26.79,26.96,336900.0,18.7287,18.7634,18.5899,18.7079,336900.0
2007-08-10 14:30:00,26.96,27.03,26.79,26.97,234600.0,18.7079,18.7565,18.5899,18.7148,234600.0
2007-08-10 15:00:00,26.95,27.09,26.88,27.02,257100.0,18.701,18.7981,18.6524,18.7495,257100.0
2007-08-10 15:30:00,27.0,27.3,27.0,27.13,309900.0,18.7357,18.9438,18.7357,18.8259,309900.0
2007-08-13 09:30:00,27.5,28.28,27.42,28.26,269100.0,19.0826,19.6239,19.0271,19.61,269100.0
2007-08-13 10:00:00,28.26,28.78,28.26,28.46,258500.0,19.61,19.9708,19.61,19.7488,258500.0
2007-08-13 10:30:00,28.45,28.48,28.26,28.35,140400.0,19.7418,19.7626,19.61,19.6724,140400.0
2007-08-13 11:00:00,28.37,28.41,28.24,28.33,187600.0,19.6863,19.7141,19.5961,19.6586,187600.0
2007-08-13 11:30:00,28.33,28.36,28.24,28.32,138000.0,19.6586,19.6794,19.5961,19.6516,138000.0
2007-08-13 12:00:00,28.32,28.32,28.04,28.06,159600.0,19.6516,19.6516,19.4573,19.4712,159600.0
2007-08-13 12:30:00,28.06,28.39,28.06,28.39,152200.0,19.4712,19.7002,19.4712,19.7002,152200.0
2007-08-13 13:00:00,28.39,28.49,28.26,28.43,120300.0,19.7002,19.7696,19.61,19.7279,120300.0
2007-08-13 13:30:00,28.42,28.52,28.37,28.48,130800.0,19.721,19.7904,19.6863,19.7626,130800.0
2007-08-13 14:00:00,28.49,28.74,28.47,28.71,135700.0,19.7696,19.9431,19.7557,19.9222,135700.0
2007-08-13 14:30:00,28.73,28.93,28.64,28.83,197000.0,19.9361,20.0749,19.8737,20.0055,197000.0
2007-08-13 15:00:00,28.83,29.12,28.82,29.04,272000.0,20.0055,20.2067,19.9986,20.1512,272000.0
2007-08-13 15:30:00,29.04,29.26,28.88,28.95,273900.0,20.1512,20.3039,20.0402,20.0888,273900.0
2007-08-14 09:30:00,29.17,29.31,28.72,28.95,271300.0,20.2414,20.3386,19.9292,20.0888,271300.0
2007-08-14 10:00:00,28.94,29.01,28.81,28.83,164600.0,20.0818,20.1304,19.9916,20.0055,164600.0
2007-08-14 10:30:00,28.83,28.86,28.68,28.76,190700.0,20.0055,20.0263,19.9014,19.9569,190700.0
2007-08-14 11:00:00,28.74,28.75,28.58,28.67,146900.0,19.9431,19.95,19.832,19.8945,146900.0
2007-08-14 11:30:00,28.67,28.69,28.57,28.61,121300.0,19.8945,19.9084,19.8251,19.8529,121300.0
2007-08-14 12:00:00,28.62,28.93,28.6,28.86,188900.0,19.8598,20.0749,19.8459,20.0263,188900.0
2007-08-14 12:30:00,28.88,29.03,28.82,28.97,140600.0,20.0402,20.1443,19.9986,20.1027,140600.0
2007-08-14 13:00:00,28.96,29.01,28.93,28.98,107900.0,20.0957,20.1304,20.0749,20.1096,107900.0
2007-08-14 13:30:00,28.95,29.05,28.9,28.97,544200.0,20.0888,20.1582,20.0541,20.1027,544200.0
2007-08-14 14:00:00,28.98,29.04,28.95,28.98,244300.0,20.1096,20.1512,20.0888,20.1096,244300.0
2007-08-14 14:30:00,28.98,29.03,28.78,28.79,295600.0,20.1096,20.1443,19.9708,19.9778,295600.0
2007-08-14 15:00:00,28.78,28.87,28.61,28.72,284300.0,19.9708,20.0333,19.8529,19.9292,284300.0
2007-08-14 15:30:00,28.72,28.78,28.66,28.75,258400.0,19.9292,19.9708,19.8875,19.95,258400.0
2007-08-15 09:30:00,28.83,29.21,28.77,29.06,156500.0,20.0055,20.2692,19.9639,20.1651,156500.0
2007-08-15 10:00:00,29.06,29.32,28.89,29.14,204200.0,20.1651,20.3455,20.0471,20.2206,204200.0
2007-08-15 10:30:00,29.12,29.17,29.0,29.03,171200.0,20.2067,20.2414,20.1235,20.1443,171200.0
2007-08-15 11:00:00,29.05,29.1,29.0,29.07,147900.0,20.1582,20.1929,20.1235,20.1721,147900.0
2007-08-15 11:30:00,29.07,29.07,28.87,28.89,211500.0,20.1721,20.1721,20.0333,20.0471,211500.0
2007-08-15 12:00:00,28.9,29.2,28.9,29.13,159200.0,20.0541,20.2623,20.0541,20.2137,159200.0
2007-08-15 12:30:00,29.1,29.24,28.92,28.95,133500.0,20.1929,20.29,20.068,20.0888,133500.0
2007-08-15 13:00:00,28.96,28.96,28.75,28.75,603400.0,20.0957,20.0957,19.95,19.95,603400.0
2007-08-15 13:30:00,28.76,28.9,28.66,28.67,80300.0,19.9569,20.0541,19.8875,19.8945,80300.0
2007-08-15 14:00:00,28.67,28.7,28.49,28.5,78900.0,19.8945,19.9153,19.7696,19.7765,78900.0
2007-08-15 14:30:00,28.51,28.53,28.2,28.4,128200.0,19.7835,19.7973,19.5683,19.7071,128200.0
2007-08-15 15:00:00,28.4,28.51,28.3,28.4,138900.0,19.7071,19.7835,19.6377,19.7071,138900.0
2007-08-15 15:30:00,28.4,28.43,28.01,28.1,198500.0,19.7071,19.7279,19.4365,19.499,198500.0
2007-08-16 09:30:00,28.02,28.12,27.77,27.95,497800.0,19.4434,19.5128,19.27,19.3949,497800.0
2007-08-16 10:00:00,27.94,28.05,27.7,27.7,120400.0,19.3879,19.4643,19.2214,19.2214,120400.0
2007-08-16 10:30:00,27.7,27.77,27.11,27.33,175800.0,19.2214,19.27,18.812,18.9646,175800.0
2007-08-16 11:00:00,27.31,27.43,27.16,27.3,175300.0,18.9508,19.034,18.8467,18.9438,175300.0
2007-08-16 11:30:00,27.28,27.41,27.06,27.24,99500.0,18.9299,19.0202,18.7773,18.9022,99500.0
2007-08-16 12:00:00,27.27,27.27,26.51,26.94,225700.0,18.923,18.923,18.3956,18.694,225700.0
2007-08-16 12:30:00,26.94,27.17,26.86,26.87,133800.0,18.694,18.8536,18.6385,18.6454,133800.0
2007-08-16 13:00:00,26.91,27.19,26.87,26.99,111800.0,18.6732,18.8675,18.6454,18.7287,111800.0
2007-08-16 13:30:00,27.01,27.11,26.77,26.93,152300.0,18.7426,18.812,18.5761,18.6871,152300.0
2007-08-16 14:00:00,26.92,27.36,26.8,27.28,234300.0,18.6801,18.9855,18.5969,18.9299,234300.0
2007-08-16 14:30:00,27.27,27.28,27.04,27.13,165600.0,18.923,18.9299,18.7634,18.8259,165600.0
2007-08-16 15:00:00,27.15,27.18,27.04,27.14,165600.0,18.8397,18.8606,18.7634,18.8328,165600.0
2007-08-16 15:30:00,27.13,28.07,27.13,27.68,412100.0,18.8259,19.4781,18.8259,19.2075,412100.0
2007-08-17 09:30:00,28.44,28.86,28.27,28.36,200300.0,19.7349,20.0263,19.6169,19.6794,200300.0
2007-08-17 10:00:00,28.33,28.54,28.14,28.18,184600.0,19.6586,19.8043,19.5267,19.5545,184600.0
2007-08-17 10:30:00,28.15,28.29,27.85,27.87,100800.0,19.5337,19.6308,19.3255,19.3394,100800.0
2007-08-17 11:00:00,27.89,27.97,27.75,27.89,114600.0,19.3532,19.4087,19.2561,19.3532,114600.0
2007-08-17 11:30:00,27.9,28.11,27.9,27.92,49700.0,19.3602,19.5059,19.3602,19.3741,49700.0
2007-08-17 12:00:00,27.95,28.02,27.82,27.88,62000.0,19.3949,19.4434,19.3047,19.3463,62000.0
2007-08-17 12:30:00,27.87,27.94,27.72,27.79,103500.0,19.3394,19.3879,19.2353,19.2838,103500.0
2007-08-17 13:00:00,27.77,27.89,27.71,27.8,135100.0,19.27,19.3532,19.2283,19.2908,135100.0
2007-08-17 13:30:00,27.8,27.87,27.75,27.79,91200.0,19.2908,19.3394,19.2561,19.2838,91200.0
2007-08-17 14:00:00,27.77,27.94,27.73,27.85,120700.0,19.27,19.3879,19.2422,19.3255,120700.0
2007-08-17 14:30:00,27.89,27.97,27.75,27.84,112400.0,19.3532,19.4087,19.2561,19.3185,112400.0
2007-08-17 15:00:00,27.84,28.06,27.77,27.81,149400.0,19.3185,19.4712,19.27,19.2977,149400.0
2007-08-17 15:30:00,27.82,27.92,27.79,27.8,196800.0,19.3047,19.3741,19.2838,19.2908,196800.0
2007-08-20 09:30:00,27.82,28.12,27.77,28.03,226600.0,19.3047,19.5128,19.27,19.4504,226600.0
2007-08-20 10:00:00,28.03,28.23,27.9,28.02,136800.0,19.4504,19.5892,19.3602,19.4434,136800.0
2007-08-20 10:30:00,27.98,28.12,27.96,28.03,143000.0,19.4157,19.5128,19.4018,19.4504,143000.0
2007-08-20 11:00:00,28.05,28.14,28.02,28.03,74200.0,19.4643,19.5267,19.4434,19.4504,74200.0
2007-08-20 11:30:00,28.05,28.06,27.91,27.93,91400.0,19.4643,19.4712,19.3671,19.381,91400.0
2007-08-20 12:00:00,27.92,27.93,27.78,27.8,142600.0,19.3741,19.381,19.2769,19.2908,142600.0
2007-08-20 12:30:00,27.81,27.97,27.78,27.78,76000.0,19.2977,19.4087,19.2769,19.2769,76000.0
2007-08-20 13:00:00,27.77,27.81,27.68,27.75,79400.0,19.27,19.2977,19.2075,19.2561,79400.0
2007-08-20 13:30:00,27.75,27.86,27.71,27.74,77800.0,19.2561,19.3324,19.2283,19.2491,77800.0
2007-08-20 14:00:00,27.72,27.8,27.62,27.79,96500.0,19.2353,19.2908,19.1659,19.2838,96500.0
2007-08-20 14:30:00,27.8,27.88,27.72,27.86,167700.0,19.2908,19.3463,19.2353,19.3324,167700.0
2007-08-20 15:00:00,27.86,28.03,27.84,27.93,166600.0,19.3324,19.4504,19.3185,19.381,166600.0
2007-08-20 15:30:00,27.92,27.93,27.74,27.76,262500.0,19.3741,19.381,19.2491,19.263,262500.0
2007-08-21 09:30:00,27.85,28.06,26.94,27.62,501000.0,19.3255,19.4712,18.694,19.1659,501000.0
2007-08-21 10:00:00,27.64,27.78,27.45,27.47,200600.0,19.1798,19.2769,19.0479,19.0618,200600.0
2007-08-21 10:30:00,27.47,27.57,27.4,27.44,174600.0,19.0618,19.1312,19.0132,19.041,174600.0
2007-08-21 11:00:00,27.46,27.77,27.44,27.73,109400.0,19.0549,19.27,19.041,19.2422,109400.0
2007-08-21 11:30:00,27.75,27.86,27.7,27.78,117500.0,19.2561,19.3324,19.2214,19.2769,117500.0
2007-08-21 12:00:00,27.76,27.79,27.57,27.58,160700.0,19.263,19.2838,19.1312,19.1381,160700.0
2007-08-21 12:30:00,27.59,27.7,27.5,27.66,132200.0,19.1451,19.2214,19.0826,19.1936,132200.0
2007-08-21 13:00:00,27.67,27.75,27.62,27.73,132900.0,19.2006,19.2561,19.1659,19.2422,132900.0
2007-08-21 13:30:00,27.73,27.75,27.67,27.68,62600.0,19.2422,19.2561,19.2006,19.2075,62600.0
2007-08-21 14:00:00,27.68,27.79,27.66,27.76,130300.0,19.2075,19.2838,19.1936,19.263,130300.0
2007-08-21 14:30:00,27.76,27.77,27.63,27.71,192600.0,19.263,19.27,19.1728,19.2283,192600.0
2007-08-21 15:00:00,27.71,27.8,27.67,27.74,199400.0,19.2283,19.2908,19.2006,19.2491,199400.0
2007-08-21 15:30:00,27.74,27.96,27.71,27.89,398700.0,19.2491,19.4018,19.2283,19.3532,398700.0
2007-08-22 09:30:00,28.15,28.6,28.13,28.51,239800.0,19.5337,19.8459,19.5198,19.7835,239800.0
2007-08-22 10:00:00,28.51,28.84,28.43,28.69,165200.0,19.7835,20.0125,19.7279,19.9084,165200.0
2007-08-22 10:30:00,28.72,29.07,28.65,28.94,152600.0,19.9292,20.1721,19.8806,20.0818,152600.0
2007-08-22 11:00:00,28.94,29.05,28.81,29.05,77600.0,20.0818,20.1582,19.9916,20.1582,77600.0
2007-08-22 11:30:00,29.06,29.82,29.02,29.79,323400.0,20.1651,20.6925,20.1374,20.6717,323400.0
2007-08-22 12:00:00,29.78,30.35,29.74,29.87,433500.0,20.6647,21.0603,20.637,20.7272,433500.0
2007-08-22 12:30:00,29.86,29.93,29.61,29.63,181600.0,20.7202,20.7688,20.5468,20.5606,181600.0
2007-08-22 13:00:00,29.63,29.72,29.45,29.54,146700.0,20.5606,20.6231,20.4357,20.4982,146700.0
2007-08-22 13:30:00,29.53,29.64,29.51,29.62,74200.0,20.4913,20.5676,20.4774,20.5537,74200.0
2007-08-22 14:00:00,29.62,29.72,29.47,29.52,153200.0,20.5537,20.6231,20.4496,20.4843,153200.0
2007-08-22 14:30:00,29.51,29.51,29.26,29.32,261400.0,20.4774,20.4774,20.3039,20.3455,261400.0
2007-08-22 15:00:00,29.31,29.42,29.23,29.36,275400.0,20.3386,20.4149,20.2831,20.3733,275400.0
2007-08-22 15:30:00,29.37,29.47,29.34,29.41,500100.0,20.3802,20.4496,20.3594,20.408,500100.0
2007-08-23 09:30:00,29.47,29.62,29.2,29.32,158700.0,20.4496,20.5537,20.2623,20.3455,158700.0
2007-08-23 10:00:00,29.28,29.43,29.27,29.34,147100.0,20.3178,20.4219,20.3108,20.3594,147100.0
2007-08-23 10:30:00,29.31,29.47,29.31,29.44,72000.0,20.3386,20.4496,20.3386,20.4288,72000.0
2007-08-23 11:00:00,29.44,29.45,29.29,29.35,67900.0,20.4288,20.4357,20.3247,20.3663,67900.0
2007-08-23 11:30:00,29.35,29.36,29.22,29.22,61900.0,20.3663,20.3733,20.2761,20.2761,61900.0
2007-08-23 12:00:00,29.21,29.41,29.21,29.38,67100.0,20.2692,20.408,20.2692,20.3872,67100.0
2007-08-23 12:30:00,29.38,29.48,29.36,29.4,65200.0,20.3872,20.4566,20.3733,20.401,65200.0
2007-08-23 13:00:00,29.4,29.49,29.21,29.24,98200.0,20.401,20.4635,20.2692,20.29,98200.0
2007-08-23 13:30:00,29.25,29.34,29.24,29.26,142900.0,20.297,20.3594,20.29,20.3039,142900.0
2007-08-23 14:00:00,29.26,29.35,29.23,29.3,107800.0,20.3039,20.3663,20.2831,20.3317,107800.0
2007-08-23 14:30:00,29.3,29.33,29.25,29.31,103600.0,20.3317,20.3525,20.297,20.3386,103600.0
2007-08-23 15:00:00,29.31,29.4,29.27,29.35,91100.0,20.3386,20.401,20.3108,20.3663,91100.0
2007-08-23 15:30:00,29.35,29.45,29.31,29.37,150200.0,20.3663,20.4357,20.3386,20.3802,150200.0
2007-08-24 09:30:00,29.3,29.33,29.0,29.32,143200.0,20.3317,20.3525,20.1235,20.3455,143200.0
2007-08-24 10:00:00,29.34,29.62,29.34,29.47,143200.0,20.3594,20.5537,20.3594,20.4496,143200.0
2007-08-24 10:30:00,29.49,29.63,29.47,29.55,112100.0,20.4635,20.5606,20.4496,20.5051,112100.0
2007-08-24 11:00:00,29.54,29.7,29.54,29.69,45800.0,20.4982,20.6092,20.4982,20.6023,45800.0
2007-08-24 11:30:00,29.71,29.76,29.57,29.63,68500.0,20.6162,20.6509,20.519,20.5606,68500.0
2007-08-24 12:00:00,29.62,29.71,29.58,29.63,96700.0,20.5537,20.6162,20.5259,20.5606,96700.0
2007-08-24 12:30:00,29.64,29.67,29.58,29.67,34000.0,20.5676,20.5884,20.5259,20.5884,34000.0
2007-08-24 13:00:00,29.66,29.68,29.59,29.6,31300.0,20.5815,20.5953,20.5329,20.5398,31300.0
2007-08-24 13:30:00,29.6,29.63,29.56,29.62,50300.0,20.5398,20.5606,20.5121,20.5537,50300.0
2007-08-24 14:00:00,29.62,29.76,29.6,29.74,54500.0,20.5537,20.6509,20.5398,20.637,54500.0
2007-08-24 14:30:00,29.72,29.77,29.64,29.75,51400.0,20.6231,20.6578,20.5676,20.6439,51400.0
2007-08-24 15:00:00,29.77,29.89,29.75,29.88,81200.0,20.6578,20.7411,20.6439,20.7341,81200.0
2007-08-24 15:30:00,29.89,30.14,29.89,30.13,269600.0,20.7411,20.9145,20.7411,20.9076,269600.0
2007-08-27 09:30:00,30.11,30.11,29.84,29.86,95500.0,20.8937,20.8937,20.7064,20.7202,95500.0
2007-08-27 10:00:00,29.86,29.98,29.83,29.91,74400.0,20.7202,20.8035,20.6994,20.7549,74400.0
2007-08-27 10:30:00,29.93,29.93,29.72,29.78,52600.0,20.7688,20.7688,20.6231,20.6647,52600.0
2007-08-27 11:00:00,29.79,29.81,29.69,29.71,49600.0,20.6717,20.6855,20.6023,20.6162,49600.0
2007-08-27 11:30:00,29.72,29.78,29.69,29.75,50200.0,20.6231,20.6647,20.6023,20.6439,50200.0
2007-08-27 12:00:00,29.77,29.8,29.72,29.76,43200.0,20.6578,20.6786,20.6231,20.6509,43200.0
2007-08-27 12:30:00,29.75,29.83,29.75,29.8,28200.0,20.6439,20.6994,20.6439,20.6786,28200.0
2007-08-27 13:00:00,29.79,29.83,29.74,29.77,37900.0,20.6717,20.6994,20.637,20.6578,37900.0
2007-08-27 13:30:00,29.77,29.78,29.64,29.71,73700.0,20.6578,20.6647,20.5676,20.6162,73700.0
2007-08-27 14:00:00,29.7,29.82,29.7,29.77,30700.0,20.6092,20.6925,20.6092,20.6578,30700.0
2007-08-27 14:30:00,29.77,29.83,29.75,29.75,43300.0,20.6578,20.6994,20.6439,20.6439,43300.0
2007-08-27 15:00:00,29.75,29.82,29.73,29.79,52700.0,20.6439,20.6925,20.63,20.6717,52700.0
2007-08-27 15:30:00,29.79,29.82,29.61,29.65,197400.0,20.6717,20.6925,20.5468,20.5745,197400.0
2007-08-28 09:30:00,29.52,29.59,29.36,29.41,87100.0,20.4843,20.5329,20.3733,20.408,87100.0
2007-08-28 10:00:00,29.45,29.46,29.1,29.16,126800.0,20.4357,20.4427,20.1929,20.2345,126800.0
2007-08-28 10:30:00,29.15,29.35,29.14,29.35,68700.0,20.2276,20.3663,20.2206,20.3663,68700.0
2007-08-28 11:00:00,29.35,29.44,29.31,29.44,46800.0,20.3663,20.4288,20.3386,20.4288,46800.0
2007-08-28 11:30:00,29.43,29.48,29.3,29.42,48100.0,20.4219,20.4566,20.3317,20.4149,48100.0
2007-08-28 12:00:00,29.43,29.63,29.39,29.55,68500.0,20.4219,20.5606,20.3941,20.5051,68500.0
2007-08-28 12:30:00,29.55,29.67,29.54,29.57,41300.0,20.5051,20.5884,20.4982,20.519,41300.0
2007-08-28 13:00:00,29.57,29.58,29.43,29.45,31600.0,20.519,20.5259,20.4219,20.4357,31600.0
2007-08-28 13:30:00,29.45,29.45,29.31,29.33,69900.0,20.4357,20.4357,20.3386,20.3525,69900.0
2007-08-28 14:00:00,29.33,29.36,29.26,29.28,107700.0,20.3525,20.3733,20.3039,20.3178,107700.0
2007-08-28 14:30:00,29.27,29.29,29.13,29.18,130000.0,20.3108,20.3247,20.2137,20.2484,130000.0
2007-08-28 15:00:00,29.19,29.22,28.89,28.92,186600.0,20.2553,20.2761,20.0471,20.068,186600.0
2007-08-28 15:30:00,28.91,28.92,28.69,28.72,266200.0,20.061,20.068,19.9084,19.9292,266200.0
2007-08-29 09:30:00,28.88,28.88,28.61,28.64,208800.0,20.0402,20.0402,19.8529,19.8737,208800.0
2007-08-29 10:00:00,28.62,28.66,28.46,28.53,97200.0,19.8598,19.8875,19.7488,19.7973,97200.0
2007-08-29 10:30:00,28.52,28.56,28.41,28.46,77100.0,19.7904,19.8182,19.7141,19.7488,77100.0
2007-08-29 11:00:00,28.46,28.6,28.42,28.42,62700.0,19.7488,19.8459,19.721,19.721,62700.0
2007-08-29 11:30:00,28.43,28.51,28.42,28.51,94900.0,19.7279,19.7835,19.721,19.7835,94900.0
2007-08-29 12:00:00,28.51,28.52,28.45,28.47,61300.0,19.7835,19.7904,19.7418,19.7557,61300.0
2007-08-29 12:30:00,28.45,28.5,28.42,28.44,54800.0,19.7418,19.7765,19.721,19.7349,54800.0
2007-08-29 13:00:00,28.43,28.5,28.41,28.5,93300.0,19.7279,19.7765,19.7141,19.7765,93300.0
2007-08-29 13:30:00,28.5,28.53,28.4,28.48,107500.0,19.7765,19.7973,19.7071,19.7626,107500.0
2007-08-29 14:00:00,28.48,28.57,28.46,28.53,92900.0,19.7626,19.8251,19.7488,19.7973,92900.0
2007-08-29 14:30:00,28.53,28.55,28.46,28.47,157000.0,19.7973,19.8112,19.7488,19.7557,157000.0
2007-08-29 15:00:00,28.48,28.69,28.47,28.68,268700.0,19.7626,19.9084,19.7557,19.9014,268700.0
2007-08-29 15:30:00,28.68,28.73,28.49,28.65,542700.0,19.9014,19.9361,19.7696,19.8806,542700.0
2007-08-30 09:30:00,28.46,28.63,28.31,28.32,128300.0,19.7488,19.8667,19.6447,19.6516,128300.0
2007-08-30 10:00:00,28.34,28.47,28.27,28.37,115200.0,19.6655,19.7557,19.6169,19.6863,115200.0
2007-08-30 10:30:00,28.37,28.52,28.35,28.47,63200.0,19.6863,19.7904,19.6724,19.7557,63200.0
2007-08-30 11:00:00,28.48,28.52,28.47,28.48,91400.0,19.7626,19.7904,19.7557,19.7626,91400.0
2007-08-30 11:30:00,28.5,28.52,28.46,28.48,40800.0,19.7765,19.7904,19.7488,19.7626,40800.0
2007-08-30 12:00:00,28.48,28.48,28.22,28.33,57100.0,19.7626,19.7626,19.5822,19.6586,57100.0
2007-08-30 12:30:00,28.3,28.38,28.27,28.37,71300.0,19.6377,19.6933,19.6169,19.6863,71300.0
2007-08-30 13:00:00,28.37,28.38,28.25,28.29,50200.0,19.6863,19.6933,19.603,19.6308,50200.0
2007-08-30 13:30:00,28.29,28.37,28.26,28.37,53600.0,19.6308,19.6863,19.61,19.6863,53600.0
2007-08-30 14:00:00,28.37,28.44,28.27,28.4,105500.0,19.6863,19.7349,19.6169,19.7071,105500.0
2007-08-30 14:30:00,28.4,28.4,28.27,28.29,102400.0,19.7071,19.7071,19.6169,19.6308,102400.0
2007-08-30 15:00:00,28.29,28.39,28.28,28.36,151600.0,19.6308,19.7002,19.6239,19.6794,151600.0
2007-08-30 15:30:00,28.36,28.4,28.21,28.31,209200.0,19.6794,19.7071,19.5753,19.6447,209200.0
2007-08-31 09:30:00,28.46,28.71,28.32,28.38,109200.0,19.7488,19.9222,19.6516,19.6933,109200.0
2007-08-31 10:00:00,28.39,28.51,28.2,28.35,83000.0,19.7002,19.7835,19.5683,19.6724,83000.0
2007-08-31 10:30:00,28.35,28.41,28.24,28.25,107700.0,19.6724,19.7141,19.5961,19.603,107700.0
2007-08-31 11:00:00,28.24,28.39,28.2,28.27,63200.0,19.5961,19.7002,19.5683,19.6169,63200.0
2007-08-31 11:30:00,28.27,28.38,28.27,28.32,76400.0,19.6169,19.6933,19.6169,19.6516,76400.0
2007-08-31 12:00:00,28.3,28.32,28.25,28.3,159200.0,19.6377,19.6516,19.603,19.6377,159200.0
2007-08-31 12:30:00,28.28,28.35,28.23,28.27,105100.0,19.6239,19.6724,19.5892,19.6169,105100.0
2007-08-31 13:00:00,28.26,28.27,28.17,28.24,72800.0,19.61,19.6169,19.5475,19.5961,72800.0
2007-08-31 13:30:00,28.23,28.32,28.21,28.31,79000.0,19.5892,19.6516,19.5753,19.6447,79000.0
2007-08-31 14:00:00,28.31,28.42,28.29,28.4,133200.0,19.6447,19.721,19.6308,19.7071,133200.0
2007-08-31 14:30:00,28.4,28.54,28.36,28.49,74400.0,19.7071,19.8043,19.6794,19.7696,74400.0
2007-08-31 15:00:00,28.49,28.76,28.48,28.71,114000.0,19.7696,19.9569,19.7626,19.9222,114000.0
2007-08-31 15:30:00,28.7,28.91,28.67,28.84,217200.0,19.9153,20.061,19.8945,20.0125,217200.0
2007-09-04 09:30:00,29.1,29.25,29.02,29.05,109100.0,20.1929,20.297,20.1374,20.1582,109100.0
2007-09-04 10:00:00,29.05,29.17,29.04,29.13,72500.0,20.1582,20.2414,20.1512,20.2137,72500.0
2007-09-04 10:30:00,29.14,29.3,29.14,29.29,73200.0,20.2206,20.3317,20.2206,20.3247,73200.0
2007-09-04 11:00:00,29.3,29.38,29.23,29.31,55600.0,20.3317,20.3872,20.2831,20.3386,55600.0
2007-09-04 11:30:00,29.31,29.31,29.19,29.2,44900.0,20.3386,20.3386,20.2553,20.2623,44900.0
2007-09-04 12:00:00,29.2,29.21,29.1,29.13,38900.0,20.2623,20.2692,20.1929,20.2137,38900.0
2007-09-04 12:30:00,29.13,29.21,29.13,29.17,45000.0,20.2137,20.2692,20.2137,20.2414,45000.0
2007-09-04 13:00:00,29.17,29.22,29.13,29.15,64700.0,20.2414,20.2761,20.2137,20.2276,64700.0
2007-09-04 13:30:00,29.15,29.23,29.14,29.22,34800.0,20.2276,20.2831,20.2206,20.2761,34800.0
2007-09-04 14:00:00,29.22,29.28,29.18,29.27,54200.0,20.2761,20.3178,20.2484,20.3108,54200.0
2007-09-04 14:30:00,29.26,29.38,29.25,29.36,55900.0,20.3039,20.3872,20.297,20.3733,55900.0
2007-09-04 15:00:00,29.37,29.53,29.33,29.51,122900.0,20.3802,20.4913,20.3525,20.4774,122900.0
2007-09-04 15:30:00,29.52,29.57,29.45,29.51,229000.0,20.4843,20.519,20.4357,20.4774,229000.0
2007-09-05 09:30:00,29.1,29.37,29.01,29.32,129000.0,20.1929,20.3802,20.1304,20.3455,129000.0
2007-09-05 10:00:00,29.31,29.31,29.2,29.27,105500.0,20.3386,20.3386,20.2623,20.3108,105500.0
2007-09-05 10:30:00,29.26,29.27,29.1,29.14,73100.0,20.3039,20.3108,20.1929,20.2206,73100.0
2007-09-05 11:00:00,29.13,29.13,28.9,28.98,108600.0,20.2137,20.2137,20.0541,20.1096,108600.0
2007-09-05 11:30:00,28.98,29.09,28.91,29.09,82300.0,20.1096,20.1859,20.061,20.1859,82300.0
2007-09-05 12:00:00,29.07,29.22,29.06,29.2,42100.0,20.1721,20.2761,20.1651,20.2623,42100.0
2007-09-05 12:30:00,29.2,29.26,29.12,29.26,50200.0,20.2623,20.3039,20.2067,20.3039,50200.0
2007-09-05 13:00:00,29.27,29.29,29.22,29.24,84800.0,20.3108,20.3247,20.2761,20.29,84800.0
2007-09-05 13:30:00,29.24,29.26,29.13,29.19,136600.0,20.29,20.3039,20.2137,20.2553,136600.0
2007-09-05 14:00:00,29.2,29.21,29.01,29.05,109900.0,20.2623,20.2692,20.1304,20.1582,109900.0
2007-09-05 14:30:00,29.05,29.2,29.04,29.19,107300.0,20.1582,20.2623,20.1512,20.2553,107300.0
2007-09-05 15:00:00,29.19,29.22,29.14,29.16,137100.0,20.2553,20.2761,20.2206,20.2345,137100.0
2007-09-05 15:30:00,29.17,29.19,29.01,29.12,359600.0,20.2414,20.2553,20.1304,20.2067,359600.0
2007-09-06 09:30:00,29.31,29.48,29.07,29.13,84700.0,20.3386,20.4566,20.1721,20.2137,84700.0
2007-09-06 10:00:00,29.13,29.15,28.99,29.08,187900.0,20.2137,20.2276,20.1165,20.179,187900.0
2007-09-06 10:30:00,29.05,29.18,29.04,29.17,48400.0,20.1582,20.2484,20.1512,20.2414,48400.0
2007-09-06 11:00:00,29.18,29.22,29.08,29.2,50500.0,20.2484,20.2761,20.179,20.2623,50500.0
2007-09-06 11:30:00,29.22,29.28,29.2,29.24,43700.0,20.2761,20.3178,20.2623,20.29,43700.0
2007-09-06 12:00:00,29.24,29.44,29.18,29.32,41000.0,20.29,20.4288,20.2484,20.3455,41000.0
2007-09-06 12:30:00,29.32,29.33,29.17,29.27,40800.0,20.3455,20.3525,20.2414,20.3108,40800.0
2007-09-06 13:00:00,29.28,29.28,29.13,29.21,37000.0,20.3178,20.3178,20.2137,20.2692,37000.0
2007-09-06 13:30:00,29.21,29.27,29.14,29.18,32400.0,20.2692,20.3108,20.2206,20.2484,32400.0
2007-09-06 14:00:00,29.18,29.22,29.15,29.18,93600.0,20.2484,20.2761,20.2276,20.2484,93600.0
2007-09-06 14:30:00,29.18,29.22,29.13,29.22,97100.0,20.2484,20.2761,20.2137,20.2761,97100.0
2007-09-06 15:00:00,29.22,29.26,29.16,29.22,71900.0,20.2761,20.3039,20.2345,20.2761,71900.0
2007-09-06 15:30:00,29.21,29.32,29.18,29.29,126200.0,20.2692,20.3455,20.2484,20.3247,126200.0
2007-09-07 09:30:00,29.14,29.26,28.87,28.87,178400.0,20.2206,20.3039,20.0333,20.0333,178400.0
2007-09-07 10:00:00,28.87,29.0,28.8,28.94,142500.0,20.0333,20.1235,19.9847,20.0818,142500.0
2007-09-07 10:30:00,28.95,28.95,28.83,28.86,59500.0,20.0888,20.0888,20.0055,20.0263,59500.0
2007-09-07 11:00:00,28.86,28.86,28.52,28.6,86000.0,20.0263,20.0263,19.7904,19.8459,86000.0
2007-09-07 11:30:00,28.61,28.74,28.6,28.72,50200.0,19.8529,19.9431,19.8459,19.9292,50200.0
2007-09-07 12:00:00,28.71,28.75,28.66,28.74,39900.0,19.9222,19.95,19.8875,19.9431,39900.0
2007-09-07 12:30:00,28.74,28.77,28.67,28.7,52300.0,19.9431,19.9639,19.8945,19.9153,52300.0
2007-09-07 13:00:00,28.71,28.82,28.69,28.81,34700.0,19.9222,19.9986,19.9084,19.9916,34700.0
2007-09-07 13:30:00,28.79,28.84,28.73,28.78,37300.0,19.9778,20.0125,19.9361,19.9708,37300.0
2007-09-07 14:00:00,28.77,28.82,28.73,28.79,43800.0,19.9639,19.9986,19.9361,19.9778,43800.0
2007-09-07 14:30:00,28.79,28.81,28.67,28.67,63300.0,19.9778,19.9916,19.8945,19.8945,63300.0
2007-09-07 15:00:00,28.67,28.8,28.64,28.66,79400.0,19.8945,19.9847,19.8737,19.8875,79400.0
2007-09-07 15:30:00,28.66,28.78,28.59,28.75,143600.0,19.8875,19.9708,19.839,19.95,143600.0
2007-09-10 09:30:00,28.8,29.04,28.7,28.81,73400.0,19.9847,20.1512,19.9153,19.9916,73400.0
2007-09-10 10:00:00,28.79,28.95,28.78,28.83,74700.0,19.9778,20.0888,19.9708,20.0055,74700.0
2007-09-10 10:30:00,28.83,28.84,28.69,28.74,102000.0,20.0055,20.0125,19.9084,19.9431,102000.0
2007-09-10 11:00:00,28.74,28.74,28.56,28.56,56500.0,19.9431,19.9431,19.8182,19.8182,56500.0
2007-09-10 11:30:00,28.56,28.57,28.44,28.53,50500.0,19.8182,19.8251,19.7349,19.7973,50500.0
2007-09-10 12:00:00,28.53,28.65,28.52,28.64,39900.0,19.7973,19.8806,19.7904,19.8737,39900.0
2007-09-10 12:30:00,28.63,28.65,28.51,28.55,45500.0,19.8667,19.8806,19.7835,19.8112,45500.0
2007-09-10 13:00:00,28.54,28.64,28.5,28.53,61000.0,19.8043,19.8737,19.7765,19.7973,61000.0
2007-09-10 13:30:00,28.53,28.62,28.49,28.5,32400.0,19.7973,19.8598,19.7696,19.7765,32400.0
2007-09-10 14:00:00,28.5,28.71,28.48,28.71,46900.0,19.7765,19.9222,19.7626,19.9222,46900.0
2007-09-10 14:30:00,28.72,28.77,28.66,28.73,69000.0,19.9292,19.9639,19.8875,19.9361,69000.0
2007-09-10 15:00:00,28.72,28.97,28.69,28.95,90300.0,19.9292,20.1027,19.9084,20.0888,90300.0
2007-09-10 15:30:00,28.95,28.96,28.68,28.7,122800.0,20.0888,20.0957,19.9014,19.9153,122800.0
2007-09-11 09:30:00,28.82,29.01,28.51,28.58,79700.0,19.9986,20.1304,19.7835,19.832,79700.0
2007-09-11 10:00:00,28.58,28.74,28.55,28.73,66400.0,19.832,19.9431,19.8112,19.9361,66400.0
2007-09-11 10:30:00,28.74,28.77,28.67,28.68,56300.0,19.9431,19.9639,19.8945,19.9014,56300.0
2007-09-11 11:00:00,28.67,28.71,28.29,28.43,187000.0,19.8945,19.9222,19.6308,19.7279,187000.0
2007-09-11 11:30:00,28.46,28.56,28.45,28.47,28600.0,19.7488,19.8182,19.7418,19.7557,28600.0
2007-09-11 12:00:00,28.47,28.48,28.37,28.45,29100.0,19.7557,19.7626,19.6863,19.7418,29100.0
2007-09-11 12:30:00,28.47,28.53,28.43,28.53,31300.0,19.7557,19.7973,19.7279,19.7973,31300.0
2007-09-11 13:00:00,28.53,28.62,28.48,28.57,67000.0,19.7973,19.8598,19.7626,19.8251,67000.0
2007-09-11 13:30:00,28.58,28.65,28.44,28.47,101800.0,19.832,19.8806,19.7349,19.7557,101800.0
2007-09-11 14:00:00,28.47,28.61,28.46,28.6,49100.0,19.7557,19.8529,19.7488,19.8459,49100.0
2007-09-11 14:30:00,28.6,28.61,28.49,28.52,93200.0,19.8459,19.8529,19.7696,19.7904,93200.0
2007-09-11 15:00:00,28.53,28.55,28.4,28.49,128200.0,19.7973,19.8112,19.7071,19.7696,128200.0
2007-09-11 15:30:00,28.49,28.51,28.41,28.5,156100.0,19.7696,19.7835,19.7141,19.7765,156100.0
2007-09-12 09:30:00,28.39,28.41,28.12,28.14,193300.0,19.7647,19.7787,19.5768,19.5907,193300.0
2007-09-12 10:00:00,28.12,28.13,27.77,27.85,152600.0,19.5768,19.5837,19.3331,19.3888,152600.0
2007-09-12 10:30:00,27.84,27.89,27.63,27.66,157800.0,19.3818,19.4166,19.2356,19.2565,157800.0
2007-09-12 11:00:00,27.67,27.77,27.65,27.66,72500.0,19.2635,19.3331,19.2496,19.2565,72500.0
2007-09-12 11:30:00,27.66,27.72,27.49,27.5,136100.0,19.2565,19.2983,19.1382,19.1451,136100.0
2007-09-12 12:00:00,27.5,27.6,27.49,27.56,147200.0,19.1451,19.2147,19.1382,19.1869,147200.0
2007-09-12 12:30:00,27.55,27.61,27.49,27.52,99100.0,19.1799,19.2217,19.1382,19.1591,99100.0
2007-09-12 13:00:00,27.53,27.54,27.47,27.51,64500.0,19.166,19.173,19.1242,19.1521,64500.0
2007-09-12 13:30:00,27.51,27.67,27.49,27.65,64500.0,19.1521,19.2635,19.1382,19.2496,64500.0
2007-09-12 14:00:00,27.65,27.7,27.59,27.65,69200.0,19.2496,19.2844,19.2078,19.2496,69200.0
2007-09-12 14:30:00,27.66,27.78,27.65,27.77,71900.0,19.2565,19.3401,19.2496,19.3331,71900.0
2007-09-12 15:00:00,27.77,27.77,27.57,27.57,93400.0,19.3331,19.3331,19.1939,19.1939,93400.0
2007-09-12 15:30:00,27.57,27.62,27.49,27.5,156300.0,19.1939,19.2287,19.1382,19.1451,156300.0
2007-09-13 09:30:00,27.65,27.69,27.14,27.31,92000.0,19.2496,19.2774,18.8945,19.0129,92000.0
2007-09-13 10:00:00,27.31,27.42,27.31,27.41,63900.0,19.0129,19.0894,19.0129,19.0825,63900.0
2007-09-13 10:30:00,27.41,27.66,27.41,27.64,93400.0,19.0825,19.2565,19.0825,19.2426,93400.0
2007-09-13 11:00:00,27.64,27.74,27.6,27.72,90700.0,19.2426,19.3122,19.2147,19.2983,90700.0
2007-09-13 11:30:00,27.72,27.74,27.53,27.65,58700.0,19.2983,19.3122,19.166,19.2496,58700.0
2007-09-13 12:00:00,27.65,27.78,27.63,27.75,50600.0,19.2496,19.3401,19.2356,19.3192,50600.0
2007-09-13 12:30:00,27.76,27.81,27.73,27.75,53400.0,19.3261,19.3609,19.3053,19.3192,53400.0
2007-09-13 13:00:00,27.77,27.84,27.71,27.74,101800.0,19.3331,19.3818,19.2913,19.3122,101800.0
2007-09-13 13:30:00,27.74,27.81,27.74,27.75,61200.0,19.3122,19.3609,19.3122,19.3192,61200.0
2007-09-13 14:00:00,27.76,27.76,27.66,27.66,84100.0,19.3261,19.3261,19.2565,19.2565,84100.0
2007-09-13 14:30:00,27.67,27.73,27.65,27.72,65800.0,19.2635,19.3053,19.2496,19.2983,65800.0
2007-09-13 15:00:00,27.72,27.78,27.61,27.66,91200.0,19.2983,19.3401,19.2217,19.2565,91200.0
2007-09-13 15:30:00,27.66,27.68,27.35,27.53,214900.0,19.2565,19.2704,19.0407,19.166,214900.0
2007-09-14 09:30:00,27.27,27.65,27.2,27.57,48700.0,18.985,19.2496,18.9363,19.1939,48700.0
2007-09-14 10:00:00,27.57,27.75,27.57,27.62,69800.0,19.1939,19.3192,19.1939,19.2287,69800.0
2007-09-14 10:30:00,27.62,27.69,27.6,27.63,54600.0,19.2287,19.2774,19.2147,19.2356,54600.0
2007-09-14 11:00:00,27.63,27.71,27.63,27.64,47600.0,19.2356,19.2913,19.2356,19.2426,47600.0
2007-09-14 11:30:00,27.63,27.7,27.55,27.68,84100.0,19.2356,19.2844,19.1799,19.2704,84100.0
2007-09-14 12:00:00,27.69,27.69,27.58,27.64,65000.0,19.2774,19.2774,19.2008,19.2426,65000.0
2007-09-14 12:30:00,27.65,27.66,27.57,27.58,66900.0,19.2496,19.2565,19.1939,19.2008,66900.0
2007-09-14 13:00:00,27.59,27.7,27.52,27.66,48300.0,19.2078,19.2844,19.1591,19.2565,48300.0
2007-09-14 13:30:00,27.66,27.68,27.57,27.6,97800.0,19.2565,19.2704,19.1939,19.2147,97800.0
2007-09-14 14:00:00,27.6,27.67,27.55,27.67,70500.0,19.2147,19.2635,19.1799,19.2635,70500.0
2007-09-14 14:30:00,27.66,27.66,27.6,27.63,63800.0,19.2565,19.2565,19.2147,19.2356,63800.0
2007-09-14 15:00:00,27.63,27.75,27.62,27.74,81800.0,19.2356,19.3192,19.2287,19.3122,81800.0
2007-09-14 15:30:00,27.74,27.76,27.69,27.75,145100.0,19.3122,19.3261,19.2774,19.3192,145100.0
2007-09-17 09:30:00,27.59,27.75,27.38,27.7,132100.0,19.2078,19.3192,19.0616,19.2844,132100.0
2007-09-17 10:00:00,27.7,27.84,27.64,27.73,109300.0,19.2844,19.3818,19.2426,19.3053,109300.0
2007-09-17 10:30:00,27.75,27.76,27.72,27.75,63500.0,19.3192,19.3261,19.2983,19.3192,63500.0
2007-09-17 11:00:00,27.75,27.76,27.65,27.67,51500.0,19.3192,19.3261,19.2496,19.2635,51500.0
2007-09-17 11:30:00,27.67,27.67,27.56,27.59,45600.0,19.2635,19.2635,19.1869,19.2078,45600.0
2007-09-17 12:00:00,27.59,27.61,27.56,27.6,19300.0,19.2078,19.2217,19.1869,19.2147,19300.0
2007-09-17 12:30:00,27.6,27.63,27.57,27.63,29900.0,19.2147,19.2356,19.1939,19.2356,29900.0
2007-09-17 13:00:00,27.63,27.71,27.61,27.69,49200.0,19.2356,19.2913,19.2217,19.2774,49200.0
2007-09-17 13:30:00,27.7,27.7,27.61,27.61,46200.0,19.2844,19.2844,19.2217,19.2217,46200.0
2007-09-17 14:00:00,27.6,27.63,27.52,27.52,76900.0,19.2147,19.2356,19.1591,19.1591,76900.0
2007-09-17 14:30:00,27.53,27.54,27.38,27.41,78400.0,19.166,19.173,19.0616,19.0825,78400.0
2007-09-17 15:00:00,27.4,27.51,27.39,27.42,126100.0,19.0755,19.1521,19.0685,19.0894,126100.0
2007-09-17 15:30:00,27.41,27.43,27.25,27.27,163600.0,19.0825,19.0964,18.9711,18.985,163600.0
2007-09-18 09:30:00,27.4,27.54,27.25,27.31,74100.0,19.0755,19.173,18.9711,19.0129,74100.0
2007-09-18 10:00:00,27.32,27.44,27.28,27.4,317800.0,19.0198,19.1034,18.992,19.0755,317800.0
2007-09-18 10:30:00,27.4,27.43,27.29,27.3,138800.0,19.0755,19.0964,18.9989,19.0059,138800.0
2007-09-18 11:00:00,27.32,27.44,27.3,27.38,177200.0,19.0198,19.1034,19.0059,19.0616,177200.0
2007-09-18 11:30:00,27.39,27.39,27.26,27.27,832900.0,19.0685,19.0685,18.978,18.985,832900.0
2007-09-18 12:00:00,27.27,27.52,27.25,27.49,65200.0,18.985,19.1591,18.9711,19.1382,65200.0
2007-09-18 12:30:00,27.48,27.75,27.48,27.73,119900.0,19.1312,19.3192,19.1312,19.3053,119900.0
2007-09-18 13:00:00,27.74,27.75,27.66,27.69,49300.0,19.3122,19.3192,19.2565,19.2774,49300.0
2007-09-18 13:30:00,27.7,27.7,27.45,27.47,102500.0,19.2844,19.2844,19.1103,19.1242,102500.0
2007-09-18 14:00:00,27.47,27.75,27.27,27.63,149800.0,19.1242,19.3192,18.985,19.2356,149800.0
2007-09-18 14:30:00,27.64,28.4,27.64,28.14,194300.0,19.2426,19.7717,19.2426,19.5907,194300.0
2007-09-18 15:00:00,28.14,28.25,28.07,28.2,203000.0,19.5907,19.6673,19.542,19.6325,203000.0
2007-09-18 15:30:00,28.2,28.22,27.94,28.0,213900.0,19.6325,19.6464,19.4514,19.4932,213900.0
2007-09-19 09:30:00,28.08,28.19,27.81,28.02,96700.0,19.5489,19.6255,19.3609,19.5071,96700.0
2007-09-19 10:00:00,28.03,28.23,27.97,28.22,103000.0,19.5141,19.6533,19.4723,19.6464,103000.0
2007-09-19 10:30:00,28.23,28.29,28.15,28.28,51100.0,19.6533,19.6951,19.5976,19.6882,51100.0
2007-09-19 11:00:00,28.29,28.44,28.28,28.39,66200.0,19.6951,19.7995,19.6882,19.7647,66200.0
2007-09-19 11:30:00,28.39,28.43,28.31,28.38,70000.0,19.7647,19.7926,19.709,19.7578,70000.0
2007-09-19 12:00:00,28.39,28.42,28.31,28.33,38200.0,19.7647,19.7856,19.709,19.723,38200.0
2007-09-19 12:30:00,28.33,28.42,28.31,28.38,63200.0,19.723,19.7856,19.709,19.7578,63200.0
2007-09-19 13:00:00,28.38,28.42,28.33,28.4,83700.0,19.7578,19.7856,19.723,19.7717,83700.0
2007-09-19 13:30:00,28.41,28.42,28.33,28.4,88400.0,19.7787,19.7856,19.723,19.7717,88400.0
2007-09-19 14:00:00,28.4,28.45,28.34,28.44,120800.0,19.7717,19.8065,19.7299,19.7995,120800.0
2007-09-19 14:30:00,28.43,28.54,28.4,28.49,112600.0,19.7926,19.8692,19.7717,19.8344,112600.0
2007-09-19 15:00:00,28.49,28.63,28.48,28.6,104400.0,19.8344,19.9318,19.8274,19.9109,104400.0
2007-09-19 15:30:00,28.6,28.66,28.49,28.53,194500.0,19.9109,19.9527,19.8344,19.8622,194500.0
2007-09-20 09:30:00,28.39,28.5,28.32,28.49,72000.0,19.7647,19.8413,19.716,19.8344,72000.0
2007-09-20 10:00:00,28.5,28.79,28.47,28.75,92800.0,19.8413,20.0432,19.8204,20.0154,92800.0
2007-09-20 10:30:00,28.75,28.75,28.64,28.7,68300.0,20.0154,20.0154,19.9388,19.9806,68300.0
2007-09-20 11:00:00,28.71,28.73,28.67,28.73,48900.0,19.9875,20.0014,19.9597,20.0014,48900.0
2007-09-20 11:30:00,28.72,28.73,28.65,28.7,59900.0,19.9945,20.0014,19.9457,19.9806,59900.0
2007-09-20 12:00:00,28.7,28.8,28.7,28.71,69900.0,19.9806,20.0502,19.9806,19.9875,69900.0
2007-09-20 12:30:00,28.71,28.71,28.65,28.66,40800.0,19.9875,19.9875,19.9457,19.9527,40800.0
2007-09-20 13:00:00,28.65,28.69,28.63,28.65,69200.0,19.9457,19.9736,19.9318,19.9457,69200.0
2007-09-20 13:30:00,28.66,28.71,28.65,28.7,42400.0,19.9527,19.9875,19.9457,19.9806,42400.0
2007-09-20 14:00:00,28.71,28.71,28.63,28.63,74400.0,19.9875,19.9875,19.9318,19.9318,74400.0
2007-09-20 14:30:00,28.63,28.65,28.48,28.5,102400.0,19.9318,19.9457,19.8274,19.8413,102400.0
2007-09-20 15:00:00,28.5,28.66,28.48,28.62,94100.0,19.8413,19.9527,19.8274,19.9249,94100.0
2007-09-20 15:30:00,28.62,28.68,28.57,28.59,110000.0,19.9249,19.9666,19.89,19.904,110000.0
2007-09-21 09:30:00,28.9,29.24,28.72,29.0,331400.0,20.1198,20.3565,19.9945,20.1894,331400.0
2007-09-21 10:00:00,29.0,29.07,28.98,28.99,97200.0,20.1894,20.2381,20.1755,20.1824,97200.0
2007-09-21 10:30:00,28.99,29.0,28.9,28.93,46200.0,20.1824,20.1894,20.1198,20.1407,46200.0
2007-09-21 11:00:00,28.91,29.07,28.91,29.07,54600.0,20.1268,20.2381,20.1268,20.2381,54600.0
2007-09-21 11:30:00,29.06,29.19,29.05,29.15,55300.0,20.2312,20.3217,20.2242,20.2938,55300.0
2007-09-21 12:00:00,29.17,29.17,29.07,29.08,33800.0,20.3078,20.3078,20.2381,20.2451,33800.0
2007-09-21 12:30:00,29.08,29.15,29.04,29.05,39000.0,20.2451,20.2938,20.2173,20.2242,39000.0
2007-09-21 13:00:00,29.06,29.08,29.03,29.06,30000.0,20.2312,20.2451,20.2103,20.2312,30000.0
2007-09-21 13:30:00,29.05,29.15,28.98,29.01,74300.0,20.2242,20.2938,20.1755,20.1964,74300.0
2007-09-21 14:00:00,29.0,29.07,28.99,29.02,68800.0,20.1894,20.2381,20.1824,20.2033,68800.0
2007-09-21 14:30:00,29.03,29.08,28.98,29.05,60500.0,20.2103,20.2451,20.1755,20.2242,60500.0
2007-09-21 15:00:00,29.04,29.06,28.93,28.93,83300.0,20.2173,20.2312,20.1407,20.1407,83300.0
2007-09-21 15:30:00,28.94,28.99,28.7,28.8,238700.0,20.1476,20.1824,19.9806,20.0502,238700.0
2007-09-24 09:30:00,28.77,28.8,28.38,28.41,47900.0,20.0293,20.0502,19.7578,19.7787,47900.0
2007-09-24 10:00:00,28.43,28.75,28.32,28.75,40400.0,19.7926,20.0154,19.716,20.0154,40400.0
2007-09-24 10:30:00,28.79,28.88,28.73,28.77,52300.0,20.0432,20.1059,20.0014,20.0293,52300.0
2007-09-24 11:00:00,28.77,28.82,28.68,28.72,33200.0,20.0293,20.0641,19.9666,19.9945,33200.0
2007-09-24 11:30:00,28.7,28.72,28.58,28.62,21800.0,19.9806,19.9945,19.897,19.9249,21800.0
2007-09-24 12:00:00,28.61,28.66,28.56,28.6,34200.0,19.9179,19.9527,19.8831,19.9109,34200.0
2007-09-24 12:30:00,28.6,28.6,28.45,28.51,86700.0,19.9109,19.9109,19.8065,19.8483,86700.0
2007-09-24 13:00:00,28.51,28.54,28.34,28.37,30900.0,19.8483,19.8692,19.7299,19.7508,30900.0
2007-09-24 13:30:00,28.37,28.37,28.22,28.31,69800.0,19.7508,19.7508,19.6464,19.709,69800.0
2007-09-24 14:00:00,28.29,28.32,28.23,28.23,39900.0,19.6951,19.716,19.6533,19.6533,39900.0
2007-09-24 14:30:00,28.23,28.27,28.18,28.25,48400.0,19.6533,19.6812,19.6185,19.6673,48400.0
2007-09-24 15:00:00,28.25,28.29,28.14,28.29,140400.0,19.6673,19.6951,19.5907,19.6951,140400.0
2007-09-24 15:30:00,28.29,28.36,28.24,28.25,119800.0,19.6951,19.7438,19.6603,19.6673,119800.0
2007-09-25 09:30:00,28.01,28.19,27.75,27.78,135100.0,19.5002,19.6255,19.3192,19.3401,135100.0
2007-09-25 10:00:00,27.76,28.0,27.6,27.92,101700.0,19.3261,19.4932,19.2147,19.4375,101700.0
2007-09-25 10:30:00,27.92,27.99,27.88,27.89,48200.0,19.4375,19.4863,19.4097,19.4166,48200.0
2007-09-25 11:00:00,27.9,27.99,27.85,27.86,51800.0,19.4236,19.4863,19.3888,19.3958,51800.0
2007-09-25 11:30:00,27.87,27.91,27.7,27.78,93100.0,19.4027,19.4306,19.2844,19.3401,93100.0
2007-09-25 12:00:00,27.78,27.8,27.66,27.73,60000.0,19.3401,19.354,19.2565,19.3053,60000.0
2007-09-25 12:30:00,27.72,27.74,27.6,27.62,64900.0,19.2983,19.3122,19.2147,19.2287,64900.0
2007-09-25 13:00:00,27.62,27.62,27.55,27.6,45600.0,19.2287,19.2287,19.1799,19.2147,45600.0
2007-09-25 13:30:00,27.6,27.62,27.51,27.53,56300.0,19.2147,19.2287,19.1521,19.166,56300.0
2007-09-25 14:00:00,27.53,27.54,27.46,27.51,50500.0,19.166,19.173,19.1173,19.1521,50500.0
2007-09-25 14:30:00,27.52,27.52,27.44,27.49,65100.0,19.1591,19.1591,19.1034,19.1382,65100.0
2007-09-25 15:00:00,27.5,27.51,27.44,27.45,125200.0,19.1451,19.1521,19.1034,19.1103,125200.0
2007-09-25 15:30:00,27.46,27.56,27.39,27.47,213200.0,19.1173,19.1869,19.0685,19.1242,213200.0
2007-09-26 09:30:00,27.51,27.87,27.41,27.86,124000.0,19.1521,19.4027,19.0825,19.3958,124000.0
2007-09-26 10:00:00,27.87,28.0,27.85,27.97,101500.0,19.4027,19.4932,19.3888,19.4723,101500.0
2007-09-26 10:30:00,28.0,28.19,27.97,28.14,175700.0,19.4932,19.6255,19.4723,19.5907,175700.0
2007-09-26 11:00:00,28.15,28.26,28.0,28.16,73400.0,19.5976,19.6742,19.4932,19.6046,73400.0
2007-09-26 11:30:00,28.16,28.24,28.1,28.24,81900.0,19.6046,19.6603,19.5628,19.6603,81900.0
2007-09-26 12:00:00,28.24,28.27,28.23,28.24,28200.0,19.6603,19.6812,19.6533,19.6603,28200.0
2007-09-26 12:30:00,28.24,28.25,28.13,28.18,63700.0,19.6603,19.6673,19.5837,19.6185,63700.0
2007-09-26 13:00:00,28.18,28.18,28.07,28.09,27100.0,19.6185,19.6185,19.542,19.5559,27100.0
2007-09-26 13:30:00,28.07,28.08,27.83,27.87,44900.0,19.542,19.5489,19.3749,19.4027,44900.0
2007-09-26 14:00:00,27.85,27.92,27.84,27.86,29200.0,19.3888,19.4375,19.3818,19.3958,29200.0
2007-09-26 14:30:00,27.86,27.93,27.8,27.93,49500.0,19.3958,19.4445,19.354,19.4445,49500.0
2007-09-26 15:00:00,27.93,28.13,27.92,28.09,78200.0,19.4445,19.5837,19.4375,19.5559,78200.0
2007-09-26 15:30:00,28.08,28.16,28.01,28.16,118000.0,19.5489,19.6046,19.5002,19.6046,118000.0
2007-09-27 09:30:00,27.5,27.53,26.83,27.18,333400.0,19.1451,19.166,18.6787,18.9223,333400.0
2007-09-27 10:00:00,27.19,27.49,27.08,27.34,254400.0,18.9293,19.1382,18.8527,19.0337,254400.0
2007-09-27 10:30:00,27.33,27.57,27.32,27.51,226900.0,19.0268,19.1939,19.0198,19.1521,226900.0
2007-09-27 11:00:00,27.5,27.52,27.49,27.5,54200.0,19.1451,19.1591,19.1382,19.1451,54200.0
2007-09-27 11:30:00,27.5,27.55,27.49,27.5,58600.0,19.1451,19.1799,19.1382,19.1451,58600.0
2007-09-27 12:00:00,27.51,27.53,27.48,27.5,121200.0,19.1521,19.166,19.1312,19.1451,121200.0
2007-09-27 12:30:00,27.49,27.51,27.43,27.46,106100.0,19.1382,19.1521,19.0964,19.1173,106100.0
2007-09-27 13:00:00,27.47,27.49,27.46,27.49,37400.0,19.1242,19.1382,19.1173,19.1382,37400.0
2007-09-27 13:30:00,27.49,27.54,27.48,27.48,65200.0,19.1382,19.173,19.1312,19.1312,65200.0
2007-09-27 14:00:00,27.49,27.75,27.46,27.71,108600.0,19.1382,19.3192,19.1173,19.2913,108600.0
2007-09-27 14:30:00,27.72,27.85,27.59,27.75,160200.0,19.2983,19.3888,19.2078,19.3192,160200.0
2007-09-27 15:00:00,27.76,27.82,27.55,27.58,77900.0,19.3261,19.3679,19.1799,19.2008,77900.0
2007-09-27 15:30:00,27.58,27.74,27.56,27.67,190800.0,19.2008,19.3122,19.1869,19.2635,190800.0
2007-09-28 09:30:00,27.68,27.68,27.18,27.41,177600.0,19.2704,19.2704,18.9223,19.0825,177600.0
2007-09-28 10:00:00,27.37,27.45,27.17,27.21,60200.0,19.0546,19.1103,18.9154,18.9432,60200.0
2007-09-28 10:30:00,27.19,27.3,27.18,27.29,75400.0,18.9293,19.0059,18.9223,18.9989,75400.0
2007-09-28 11:00:00,27.28,27.44,27.28,27.37,28900.0,18.992,19.1034,18.992,19.0546,28900.0
2007-09-28 11:30:00,27.37,27.43,27.33,27.41,80700.0,19.0546,19.0964,19.0268,19.0825,80700.0
2007-09-28 12:00:00,27.4,27.43,27.36,27.37,38400.0,19.0755,19.0964,19.0477,19.0546,38400.0
2007-09-28 12:30:00,27.37,27.38,27.34,27.35,45000.0,19.0546,19.0616,19.0337,19.0407,45000.0
2007-09-28 13:00:00,27.34,27.38,27.28,27.37,29900.0,19.0337,19.0616,18.992,19.0546,29900.0
2007-09-28 13:30:00,27.38,27.41,27.36,27.37,29800.0,19.0616,19.0825,19.0477,19.0546,29800.0
2007-09-28 14:00:00,27.38,27.41,27.32,27.35,75300.0,19.0616,19.0825,19.0198,19.0407,75300.0
2007-09-28 14:30:00,27.35,27.4,27.28,27.34,65800.0,19.0407,19.0755,18.992,19.0337,65800.0
2007-09-28 15:00:00,27.33,27.34,27.16,27.32,129800.0,19.0268,19.0337,18.9084,19.0198,129800.0
2007-09-28 15:30:00,27.31,27.47,27.27,27.42,271000.0,19.0129,19.1242,18.985,19.0894,271000.0
2007-10-01 09:30:00,27.33,27.7,27.14,27.51,68100.0,19.0268,19.2844,18.8945,19.1521,68100.0
2007-10-01 10:00:00,27.51,27.72,27.51,27.71,67800.0,19.1521,19.2983,19.1521,19.2913,67800.0
2007-10-01 10:30:00,27.71,27.83,27.69,27.82,42500.0,19.2913,19.3749,19.2774,19.3679,42500.0
2007-10-01 11:00:00,27.82,27.89,27.8,27.81,37200.0,19.3679,19.4166,19.354,19.3609,37200.0
2007-10-01 11:30:00,27.81,28.09,27.8,28.04,97900.0,19.3609,19.5559,19.354,19.5211,97900.0
2007-10-01 12:00:00,28.05,28.1,28.03,28.05,63900.0,19.528,19.5628,19.5141,19.528,63900.0
2007-10-01 12:30:00,28.06,28.06,27.99,27.99,40000.0,19.535,19.535,19.4863,19.4863,40000.0
2007-10-01 13:00:00,27.99,28.11,27.96,28.1,105300.0,19.4863,19.5698,19.4654,19.5628,105300.0
2007-10-01 13:30:00,28.1,28.13,28.02,28.02,33100.0,19.5628,19.5837,19.5071,19.5071,33100.0
2007-10-01 14:00:00,28.03,28.05,27.82,27.84,106200.0,19.5141,19.528,19.3679,19.3818,106200.0
2007-10-01 14:30:00,27.85,27.88,27.8,27.88,75000.0,19.3888,19.4097,19.354,19.4097,75000.0
2007-10-01 15:00:00,27.87,27.91,27.86,27.91,83700.0,19.4027,19.4306,19.3958,19.4306,83700.0
2007-10-01 15:30:00,27.91,27.94,27.77,27.9,180700.0,19.4306,19.4514,19.3331,19.4236,180700.0
2007-10-02 09:30:00,27.86,27.9,27.65,27.85,43300.0,19.3958,19.4236,19.2496,19.3888,43300.0
2007-10-02 10:00:00,27.85,27.96,27.82,27.96,85500.0,19.3888,19.4654,19.3679,19.4654,85500.0
2007-10-02 10:30:00,27.96,28.02,27.86,28.01,43700.0,19.4654,19.5071,19.3958,19.5002,43700.0
2007-10-02 11:00:00,28.01,28.09,28.0,28.09,37000.0,19.5002,19.5559,19.4932,19.5559,37000.0
2007-10-02 11:30:00,28.09,28.15,28.07,28.13,31900.0,19.5559,19.5976,19.542,19.5837,31900.0
2007-10-02 12:00:00,28.12,28.13,28.05,28.08,21500.0,19.5768,19.5837,19.528,19.5489,21500.0
2007-10-02 12:30:00,28.07,28.07,27.98,27.98,21400.0,19.542,19.542,19.4793,19.4793,21400.0
2007-10-02 13:00:00,27.99,28.06,27.99,28.01,25900.0,19.4863,19.535,19.4863,19.5002,25900.0
2007-10-02 13:30:00,28.01,28.11,28.0,28.1,27100.0,19.5002,19.5698,19.4932,19.5628,27100.0
2007-10-02 14:00:00,28.1,28.14,28.05,28.13,33100.0,19.5628,19.5907,19.528,19.5837,33100.0
2007-10-02 14:30:00,28.13,28.18,28.13,28.18,33100.0,19.5837,19.6185,19.5837,19.6185,33100.0
2007-10-02 15:00:00,28.17,28.2,28.14,28.17,47000.0,19.6116,19.6325,19.5907,19.6116,47000.0
2007-10-02 15:30:00,28.17,28.19,28.12,28.13,91600.0,19.6116,19.6255,19.5768,19.5837,91600.0
2007-10-03 09:30:00,27.93,28.0,27.53,27.69,137100.0,19.4445,19.4932,19.166,19.2774,137100.0
2007-10-03 10:00:00,27.72,27.91,27.69,27.83,94900.0,19.2983,19.4306,19.2774,19.3749,94900.0
2007-10-03 10:30:00,27.83,28.07,27.82,28.05,83000.0,19.3749,19.542,19.3679,19.528,83000.0
2007-10-03 11:00:00,28.05,28.05,27.92,27.99,61500.0,19.528,19.528,19.4375,19.4863,61500.0
2007-10-03 11:30:00,27.99,27.99,27.87,27.92,63900.0,19.4863,19.4863,19.4027,19.4375,63900.0
2007-10-03 12:00:00,27.93,27.93,27.86,27.92,43100.0,19.4445,19.4445,19.3958,19.4375,43100.0
2007-10-03 12:30:00,27.92,27.95,27.9,27.93,99200.0,19.4375,19.4584,19.4236,19.4445,99200.0
2007-10-03 13:00:00,27.93,28.03,27.93,28.03,57400.0,19.4445,19.5141,19.4445,19.5141,57400.0
2007-10-03 13:30:00,28.03,28.04,27.96,28.0,105300.0,19.5141,19.5211,19.4654,19.4932,105300.0
2007-10-03 14:00:00,28.0,28.02,27.9,27.99,85200.0,19.4932,19.5071,19.4236,19.4863,85200.0
2007-10-03 14:30:00,28.01,28.04,27.97,28.04,47900.0,19.5002,19.5211,19.4723,19.5211,47900.0
2007-10-03 15:00:00,28.04,28.09,27.99,28.01,76000.0,19.5211,19.5559,19.4863,19.5002,76000.0
2007-10-03 15:30:00,28.01,28.07,27.97,28.07,122700.0,19.5002,19.542,19.4723,19.542,122700.0
2007-10-04 09:30:00,28.04,28.13,27.89,27.98,49200.0,19.5211,19.5837,19.4166,19.4793,49200.0
2007-10-04 10:00:00,27.97,28.03,27.96,28.0,83000.0,19.4723,19.5141,19.4654,19.4932,83000.0
2007-10-04 10:30:00,28.0,28.02,27.99,27.99,73800.0,19.4932,19.5071,19.4863,19.4863,73800.0
2007-10-04 11:00:00,28.0,28.0,27.81,27.81,141200.0,19.4932,19.4932,19.3609,19.3609,141200.0
2007-10-04 11:30:00,27.81,27.82,27.76,27.78,27100.0,19.3609,19.3679,19.3261,19.3401,27100.0
2007-10-04 12:00:00,27.77,27.78,27.69,27.73,26800.0,19.3331,19.3401,19.2774,19.3053,26800.0
2007-10-04 12:30:00,27.73,27.75,27.61,27.65,44700.0,19.3053,19.3192,19.2217,19.2496,44700.0
2007-10-04 13:00:00,27.66,27.68,27.61,27.65,52800.0,19.2565,19.2704,19.2217,19.2496,52800.0
2007-10-04 13:30:00,27.65,27.65,27.51,27.56,101400.0,19.2496,19.2496,19.1521,19.1869,101400.0
2007-10-04 14:00:00,27.55,27.55,27.45,27.45,69400.0,19.1799,19.1799,19.1103,19.1103,69400.0
2007-10-04 14:30:00,27.45,27.53,27.44,27.51,46500.0,19.1103,19.166,19.1034,19.1521,46500.0
2007-10-04 15:00:00,27.52,27.6,27.46,27.48,142900.0,19.1591,19.2147,19.1173,19.1312,142900.0
2007-10-04 15:30:00,27.49,27.53,27.47,27.5,141400.0,19.1382,19.166,19.1242,19.1451,141400.0
2007-10-05 09:30:00,27.75,27.88,27.6,27.86,87000.0,19.3192,19.4097,19.2147,19.3958,87000.0
2007-10-05 10:00:00,27.86,27.93,27.83,27.86,39300.0,19.3958,19.4445,19.3749,19.3958,39300.0
2007-10-05 10:30:00,27.85,27.87,27.81,27.85,25000.0,19.3888,19.4027,19.3609,19.3888,25000.0
2007-10-05 11:00:00,27.86,27.97,27.86,27.97,31200.0,19.3958,19.4723,19.3958,19.4723,31200.0
2007-10-05 11:30:00,27.97,28.0,27.95,27.99,41800.0,19.4723,19.4932,19.4584,19.4863,41800.0
2007-10-05 12:00:00,28.0,28.02,27.97,28.02,33300.0,19.4932,19.5071,19.4723,19.5071,33300.0
2007-10-05 12:30:00,28.02,28.02,27.98,28.0,28000.0,19.5071,19.5071,19.4793,19.4932,28000.0
2007-10-05 13:00:00,28.0,28.06,27.99,28.05,27100.0,19.4932,19.535,19.4863,19.528,27100.0
2007-10-05 13:30:00,28.05,28.13,28.04,28.13,55100.0,19.528,19.5837,19.5211,19.5837,55100.0
2007-10-05 14:00:00,28.13,28.17,28.12,28.13,32400.0,19.5837,19.6116,19.5768,19.5837,32400.0
2007-10-05 14:30:00,28.13,28.2,28.11,28.19,52200.0,19.5837,19.6325,19.5698,19.6255,52200.0
2007-10-05 15:00:00,28.19,28.34,28.18,28.32,78800.0,19.6255,19.7299,19.6185,19.716,78800.0
2007-10-05 15:30:00,28.31,28.32,28.17,28.28,136900.0,19.709,19.716,19.6116,19.6882,136900.0
2007-10-08 09:30:00,28.35,28.41,27.82,27.85,52200.0,19.7369,19.7787,19.3679,19.3888,52200.0
2007-10-08 10:00:00,27.85,28.11,27.85,28.09,52000.0,19.3888,19.5698,19.3888,19.5559,52000.0
2007-10-08 10:30:00,28.1,28.18,27.95,27.97,53600.0,19.5628,19.6185,19.4584,19.4723,53600.0
2007-10-08 11:00:00,27.97,28.0,27.89,27.92,71100.0,19.4723,19.4932,19.4166,19.4375,71100.0
2007-10-08 11:30:00,27.94,27.97,27.85,27.9,83300.0,19.4514,19.4723,19.3888,19.4236,83300.0
2007-10-08 12:00:00,27.92,27.92,27.83,27.84,50200.0,19.4375,19.4375,19.3749,19.3818,50200.0
2007-10-08 12:30:00,27.84,27.85,27.78,27.79,45400.0,19.3818,19.3888,19.3401,19.347,45400.0
2007-10-08 13:00:00,27.79,27.9,27.77,27.89,49000.0,19.347,19.4236,19.3331,19.4166,49000.0
2007-10-08 13:30:00,27.88,27.88,27.76,27.77,31100.0,19.4097,19.4097,19.3261,19.3331,31100.0
2007-10-08 14:00:00,27.79,27.84,27.77,27.79,48700.0,19.347,19.3818,19.3331,19.347,48700.0
2007-10-08 14:30:00,27.8,27.85,27.76,27.77,38100.0,19.354,19.3888,19.3261,19.3331,38100.0
2007-10-08 15:00:00,27.77,27.9,27.75,27.89,69200.0,19.3331,19.4236,19.3192,19.4166,69200.0
2007-10-08 15:30:00,27.89,27.95,27.83,27.85,138000.0,19.4166,19.4584,19.3749,19.3888,138000.0
2007-10-09 09:30:00,28.1,28.19,27.57,27.6,71800.0,19.5628,19.6255,19.1939,19.2147,71800.0
2007-10-09 10:00:00,27.6,27.66,27.44,27.48,77900.0,19.2147,19.2565,19.1034,19.1312,77900.0
2007-10-09 10:30:00,27.49,27.51,27.42,27.5,40000.0,19.1382,19.1521,19.0894,19.1451,40000.0
2007-10-09 11:00:00,27.51,27.51,27.43,27.46,40900.0,19.1521,19.1521,19.0964,19.1173,40900.0
2007-10-09 11:30:00,27.46,27.48,27.44,27.46,31400.0,19.1173,19.1312,19.1034,19.1173,31400.0
2007-10-09 12:00:00,27.45,27.46,27.36,27.38,41700.0,19.1103,19.1173,19.0477,19.0616,41700.0
2007-10-09 12:30:00,27.38,27.38,27.3,27.34,35400.0,19.0616,19.0616,19.0059,19.0337,35400.0
2007-10-09 13:00:00,27.34,27.36,27.3,27.31,30200.0,19.0337,19.0477,19.0059,19.0129,30200.0
2007-10-09 13:30:00,27.3,27.35,27.28,27.34,43000.0,19.0059,19.0407,18.992,19.0337,43000.0
2007-10-09 14:00:00,27.34,27.54,27.31,27.52,82600.0,19.0337,19.173,19.0129,19.1591,82600.0
2007-10-09 14:30:00,27.49,27.54,27.45,27.49,90100.0,19.1382,19.173,19.1103,19.1382,90100.0
2007-10-09 15:00:00,27.49,27.5,27.45,27.46,77700.0,19.1382,19.1451,19.1103,19.1173,77700.0
2007-10-09 15:30:00,27.47,27.51,27.4,27.51,136700.0,19.1242,19.1521,19.0755,19.1521,136700.0
2007-10-10 09:30:00,27.44,27.52,27.28,27.47,87800.0,19.1034,19.1591,18.992,19.1242,87800.0
2007-10-10 10:00:00,27.46,27.51,27.39,27.43,105800.0,19.1173,19.1521,19.0685,19.0964,105800.0
2007-10-10 10:30:00,27.45,27.49,27.42,27.45,44200.0,19.1103,19.1382,19.0894,19.1103,44200.0
2007-10-10 11:00:00,27.44,27.45,27.31,27.33,44900.0,19.1034,19.1103,19.0129,19.0268,44900.0
2007-10-10 11:30:00,27.34,27.36,27.28,27.31,46300.0,19.0337,19.0477,18.992,19.0129,46300.0
2007-10-10 12:00:00,27.31,27.33,27.28,27.31,33500.0,19.0129,19.0268,18.992,19.0129,33500.0
2007-10-10 12:30:00,27.3,27.31,27.19,27.19,33600.0,19.0059,19.0129,18.9293,18.9293,33600.0
2007-10-10 13:00:00,27.19,27.21,27.08,27.08,41400.0,18.9293,18.9432,18.8527,18.8527,41400.0
2007-10-10 13:30:00,27.07,27.13,27.05,27.13,47100.0,18.8458,18.8875,18.8318,18.8875,47100.0
2007-10-10 14:00:00,27.12,27.15,27.09,27.13,40300.0,18.8806,18.9015,18.8597,18.8875,40300.0
2007-10-10 14:30:00,27.12,27.2,27.11,27.2,61200.0,18.8806,18.9363,18.8736,18.9363,61200.0
2007-10-10 15:00:00,27.19,27.29,27.19,27.25,64100.0,18.9293,18.9989,18.9293,18.9711,64100.0
2007-10-10 15:30:00,27.25,27.29,27.22,27.28,125600.0,18.9711,18.9989,18.9502,18.992,125600.0
2007-10-11 09:30:00,27.14,27.14,26.66,26.68,97000.0,18.8945,18.8945,18.5603,18.5743,97000.0
2007-10-11 10:00:00,26.69,26.87,26.65,26.86,79500.0,18.5812,18.7065,18.5534,18.6996,79500.0
2007-10-11 10:30:00,26.86,26.92,26.82,26.85,53700.0,18.6996,18.7413,18.6717,18.6926,53700.0
2007-10-11 11:00:00,26.85,26.86,26.8,26.83,35100.0,18.6926,18.6996,18.6578,18.6787,35100.0
2007-10-11 11:30:00,26.84,26.88,26.83,26.84,29000.0,18.6856,18.7135,18.6787,18.6856,29000.0
2007-10-11 12:00:00,26.83,26.86,26.8,26.84,24600.0,18.6787,18.6996,18.6578,18.6856,24600.0
2007-10-11 12:30:00,26.83,26.85,26.76,26.83,27900.0,18.6787,18.6926,18.6299,18.6787,27900.0
2007-10-11 13:00:00,26.82,26.86,26.75,26.77,26400.0,18.6717,18.6996,18.623,18.6369,26400.0
2007-10-11 13:30:00,26.77,26.8,26.7,26.71,41800.0,18.6369,18.6578,18.5882,18.5951,41800.0
2007-10-11 14:00:00,26.72,26.73,26.35,26.41,111700.0,18.6021,18.6091,18.3445,18.3863,111700.0
2007-10-11 14:30:00,26.42,26.58,26.36,26.57,122800.0,18.3932,18.5046,18.3515,18.4977,122800.0
2007-10-11 15:00:00,26.57,26.61,26.42,26.49,150700.0,18.4977,18.5255,18.3932,18.442,150700.0
2007-10-11 15:30:00,26.49,26.74,26.46,26.71,213400.0,18.442,18.616,18.4211,18.5951,213400.0
2007-10-12 09:30:00,26.78,26.78,26.48,26.58,42900.0,18.6439,18.6439,18.435,18.5046,42900.0
2007-10-12 10:00:00,26.58,26.65,26.5,26.65,44100.0,18.5046,18.5534,18.4489,18.5534,44100.0
2007-10-12 10:30:00,26.64,26.7,26.59,26.67,37300.0,18.5464,18.5882,18.5116,18.5673,37300.0
2007-10-12 11:00:00,26.68,26.9,26.67,26.87,66300.0,18.5743,18.7274,18.5673,18.7065,66300.0
2007-10-12 11:30:00,26.87,26.96,26.84,26.96,52900.0,18.7065,18.7692,18.6856,18.7692,52900.0
2007-10-12 12:00:00,26.94,27.05,26.93,27.01,55100.0,18.7553,18.8318,18.7483,18.804,55100.0
2007-10-12 12:30:00,27.01,27.04,26.95,27.02,39500.0,18.804,18.8249,18.7622,18.811,39500.0
2007-10-12 13:00:00,27.02,27.04,26.8,26.82,48400.0,18.811,18.8249,18.6578,18.6717,48400.0
2007-10-12 13:30:00,26.82,26.9,26.77,26.82,63600.0,18.6717,18.7274,18.6369,18.6717,63600.0
2007-10-12 14:00:00,26.82,26.89,26.77,26.85,77400.0,18.6717,18.7205,18.6369,18.6926,77400.0
2007-10-12 14:30:00,26.85,26.93,26.83,26.85,47700.0,18.6926,18.7483,18.6787,18.6926,47700.0
2007-10-12 15:00:00,26.85,26.85,26.67,26.69,94700.0,18.6926,18.6926,18.5673,18.5812,94700.0
2007-10-12 15:30:00,26.68,26.72,26.53,26.55,257900.0,18.5743,18.6021,18.4698,18.4838,257900.0
2007-10-15 09:30:00,26.54,26.54,26.13,26.16,57200.0,18.4768,18.4768,18.1914,18.2122,57200.0
2007-10-15 10:00:00,26.17,26.2,26.15,26.17,60500.0,18.2192,18.2401,18.2053,18.2192,60500.0
2007-10-15 10:30:00,26.17,26.19,26.07,26.15,88200.0,18.2192,18.2331,18.1496,18.2053,88200.0
2007-10-15 11:00:00,26.16,26.3,26.16,26.2,97100.0,18.2122,18.3097,18.2122,18.2401,97100.0
2007-10-15 11:30:00,26.2,26.26,26.15,26.26,34500.0,18.2401,18.2819,18.2053,18.2819,34500.0
2007-10-15 12:00:00,26.25,26.28,26.2,26.27,28700.0,18.2749,18.2958,18.2401,18.2888,28700.0
2007-10-15 12:30:00,26.27,26.28,26.09,26.12,32200.0,18.2888,18.2958,18.1635,18.1844,32200.0
2007-10-15 13:00:00,26.12,26.22,26.12,26.22,32500.0,18.1844,18.254,18.1844,18.254,32500.0
2007-10-15 13:30:00,26.22,26.25,26.17,26.22,32400.0,18.254,18.2749,18.2192,18.254,32400.0
2007-10-15 14:00:00,26.22,26.29,26.16,26.27,36300.0,18.254,18.3027,18.2122,18.2888,36300.0
2007-10-15 14:30:00,26.27,26.28,26.21,26.23,35200.0,18.2888,18.2958,18.247,18.261,35200.0
2007-10-15 15:00:00,26.22,26.3,26.22,26.24,73200.0,18.254,18.3097,18.254,18.2679,73200.0
2007-10-15 15:30:00,26.26,26.34,26.22,26.31,106300.0,18.2819,18.3376,18.254,18.3167,106300.0
2007-10-16 09:30:00,26.3,26.38,26.12,26.37,123700.0,18.3097,18.3654,18.1844,18.3584,123700.0
2007-10-16 10:00:00,26.35,26.43,26.28,26.34,140100.0,18.3445,18.4002,18.2958,18.3376,140100.0
2007-10-16 10:30:00,26.35,26.44,26.34,26.42,81600.0,18.3445,18.4072,18.3376,18.3932,81600.0
2007-10-16 11:00:00,26.42,26.64,26.41,26.62,71900.0,18.3932,18.5464,18.3863,18.5325,71900.0
2007-10-16 11:30:00,26.62,26.71,26.62,26.69,57300.0,18.5325,18.5951,18.5325,18.5812,57300.0
2007-10-16 12:00:00,26.7,26.74,26.66,26.73,66200.0,18.5882,18.616,18.5603,18.6091,66200.0
2007-10-16 12:30:00,26.73,26.79,26.73,26.76,54700.0,18.6091,18.6508,18.6091,18.6299,54700.0
2007-10-16 13:00:00,26.75,26.76,26.57,26.59,72600.0,18.623,18.6299,18.4977,18.5116,72600.0
2007-10-16 13:30:00,26.59,26.6,26.54,26.58,77500.0,18.5116,18.5186,18.4768,18.5046,77500.0
2007-10-16 14:00:00,26.57,26.68,26.57,26.66,140100.0,18.4977,18.5743,18.4977,18.5603,140100.0
2007-10-16 14:30:00,26.65,26.72,26.65,26.7,111000.0,18.5534,18.6021,18.5534,18.5882,111000.0
2007-10-16 15:00:00,26.7,26.74,26.66,26.73,136900.0,18.5882,18.616,18.5603,18.6091,136900.0
2007-10-16 15:30:00,26.73,26.75,26.6,26.6,108200.0,18.6091,18.623,18.5186,18.5186,108200.0
2007-10-17 09:30:00,26.74,27.12,26.73,27.04,100200.0,18.616,18.8806,18.6091,18.8249,100200.0
2007-10-17 10:00:00,27.02,27.1,26.94,26.94,65400.0,18.811,18.8667,18.7553,18.7553,65400.0
2007-10-17 10:30:00,26.93,27.0,26.8,26.88,61400.0,18.7483,18.797,18.6578,18.7135,61400.0
2007-10-17 11:00:00,26.86,26.94,26.84,26.93,54700.0,18.6996,18.7553,18.6856,18.7483,54700.0
2007-10-17 11:30:00,26.93,27.16,26.93,27.12,57900.0,18.7483,18.9084,18.7483,18.8806,57900.0
2007-10-17 12:00:00,27.13,27.15,27.07,27.09,59700.0,18.8875,18.9015,18.8458,18.8597,59700.0
2007-10-17 12:30:00,27.1,27.12,26.94,26.98,53000.0,18.8667,18.8806,18.7553,18.7831,53000.0
2007-10-17 13:00:00,26.97,27.0,26.88,26.94,74900.0,18.7761,18.797,18.7135,18.7553,74900.0
2007-10-17 13:30:00,26.92,26.94,26.76,26.83,59600.0,18.7413,18.7553,18.6299,18.6787,59600.0
2007-10-17 14:00:00,26.82,26.89,26.8,26.88,51000.0,18.6717,18.7205,18.6578,18.7135,51000.0
2007-10-17 14:30:00,26.86,26.86,26.75,26.83,44700.0,18.6996,18.6996,18.623,18.6787,44700.0
2007-10-17 15:00:00,26.83,26.88,26.77,26.8,67100.0,18.6787,18.7135,18.6369,18.6578,67100.0
2007-10-17 15:30:00,26.79,26.89,26.76,26.89,111100.0,18.6508,18.7205,18.6299,18.7205,111100.0
2007-10-18 09:30:00,26.7,26.86,26.23,26.35,59400.0,18.5882,18.6996,18.261,18.3445,59400.0
2007-10-18 10:00:00,26.34,26.57,26.27,26.57,85500.0,18.3376,18.4977,18.2888,18.4977,85500.0
2007-10-18 10:30:00,26.55,26.56,26.43,26.49,51300.0,18.4838,18.4907,18.4002,18.442,51300.0
2007-10-18 11:00:00,26.49,26.53,26.4,26.51,59900.0,18.442,18.4698,18.3793,18.4559,59900.0
2007-10-18 11:30:00,26.51,26.54,26.44,26.5,65600.0,18.4559,18.4768,18.4072,18.4489,65600.0
2007-10-18 12:00:00,26.49,26.53,26.46,26.49,38400.0,18.442,18.4698,18.4211,18.442,38400.0
2007-10-18 12:30:00,26.5,26.57,26.49,26.5,31300.0,18.4489,18.4977,18.442,18.4489,31300.0
2007-10-18 13:00:00,26.5,26.66,26.5,26.64,36700.0,18.4489,18.5603,18.4489,18.5464,36700.0
2007-10-18 13:30:00,26.66,26.8,26.65,26.8,48600.0,18.5603,18.6578,18.5534,18.6578,48600.0
2007-10-18 14:00:00,26.77,26.82,26.72,26.72,43700.0,18.6369,18.6717,18.6021,18.6021,43700.0
2007-10-18 14:30:00,26.7,26.76,26.68,26.73,31300.0,18.5882,18.6299,18.5743,18.6091,31300.0
2007-10-18 15:00:00,26.73,26.78,26.7,26.73,51200.0,18.6091,18.6439,18.5882,18.6091,51200.0
2007-10-18 15:30:00,26.71,26.77,26.62,26.65,100700.0,18.5951,18.6369,18.5325,18.5534,100700.0
2007-10-19 09:30:00,27.05,27.64,27.05,27.36,451900.0,18.8318,19.2426,18.8318,19.0477,451900.0
2007-10-19 10:00:00,27.39,27.67,27.16,27.64,174900.0,19.0685,19.2635,18.9084,19.2426,174900.0
2007-10-19 10:30:00,27.64,27.7,27.56,27.58,152600.0,19.2426,19.2844,19.1869,19.2008,152600.0
2007-10-19 11:00:00,27.58,27.75,27.58,27.73,217100.0,19.2008,19.3192,19.2008,19.3053,217100.0
2007-10-19 11:30:00,27.71,27.75,27.64,27.72,87200.0,19.2913,19.3192,19.2426,19.2983,87200.0
2007-10-19 12:00:00,27.75,27.76,27.66,27.71,78700.0,19.3192,19.3261,19.2565,19.2913,78700.0
2007-10-19 12:30:00,27.71,27.72,27.47,27.49,101200.0,19.2913,19.2983,19.1242,19.1382,101200.0
2007-10-19 13:00:00,27.48,27.48,27.38,27.48,75800.0,19.1312,19.1312,19.0616,19.1312,75800.0
2007-10-19 13:30:00,27.49,27.63,27.48,27.6,61400.0,19.1382,19.2356,19.1312,19.2147,61400.0
2007-10-19 14:00:00,27.6,27.61,27.33,27.39,130500.0,19.2147,19.2217,19.0268,19.0685,130500.0
2007-10-19 14:30:00,27.4,27.41,27.11,27.18,173100.0,19.0755,19.0825,18.8736,18.9223,173100.0
2007-10-19 15:00:00,27.18,27.28,27.16,27.22,189800.0,18.9223,18.992,18.9084,18.9502,189800.0
2007-10-19 15:30:00,27.23,27.31,27.18,27.27,295900.0,18.9572,19.0129,18.9223,18.985,295900.0
2007-10-22 09:30:00,27.1,27.59,26.84,27.52,166700.0,18.8667,19.2078,18.6856,19.1591,166700.0
2007-10-22 10:00:00,27.54,28.02,27.54,28.02,231100.0,19.173,19.5071,19.173,19.5071,231100.0
2007-10-22 10:30:00,28.02,28.02,27.65,27.72,139100.0,19.5071,19.5071,19.2496,19.2983,139100.0
2007-10-22 11:00:00,27.72,27.75,27.52,27.64,104800.0,19.2983,19.3192,19.1591,19.2426,104800.0
2007-10-22 11:30:00,27.64,27.75,27.57,27.67,77000.0,19.2426,19.3192,19.1939,19.2635,77000.0
2007-10-22 12:00:00,27.68,27.68,27.6,27.67,58600.0,19.2704,19.2704,19.2147,19.2635,58600.0
2007-10-22 12:30:00,27.67,27.71,27.52,27.69,84000.0,19.2635,19.2913,19.1591,19.2774,84000.0
2007-10-22 13:00:00,27.69,27.86,27.68,27.83,84000.0,19.2774,19.3958,19.2704,19.3749,84000.0
2007-10-22 13:30:00,27.85,27.93,27.81,27.89,103800.0,19.3888,19.4445,19.3609,19.4166,103800.0
2007-10-22 14:00:00,27.9,27.92,27.73,27.73,63000.0,19.4236,19.4375,19.3053,19.3053,63000.0
2007-10-22 14:30:00,27.71,27.81,27.64,27.8,109200.0,19.2913,19.3609,19.2426,19.354,109200.0
2007-10-22 15:00:00,27.82,28.01,27.73,27.98,183000.0,19.3679,19.5002,19.3053,19.4793,183000.0
2007-10-22 15:30:00,28.0,28.26,27.9,28.26,248100.0,19.4932,19.6742,19.4236,19.6742,248100.0
2007-10-23 09:30:00,27.99,28.31,27.01,27.14,894500.0,19.4863,19.709,18.804,18.8945,894500.0
2007-10-23 10:00:00,27.15,27.46,26.75,26.95,474000.0,18.9015,19.1173,18.623,18.7622,474000.0
2007-10-23 10:30:00,26.96,27.12,26.83,26.94,276400.0,18.7692,18.8806,18.6787,18.7553,276400.0
2007-10-23 11:00:00,26.95,27.14,26.8,26.9,269600.0,18.7622,18.8945,18.6578,18.7274,269600.0
2007-10-23 11:30:00,26.89,27.05,26.73,26.95,199500.0,18.7205,18.8318,18.6091,18.7622,199500.0
2007-10-23 12:00:00,26.98,27.4,26.97,27.16,203600.0,18.7831,19.0755,18.7761,18.9084,203600.0
2007-10-23 12:30:00,27.17,27.17,26.96,27.0,125500.0,18.9154,18.9154,18.7692,18.797,125500.0
2007-10-23 13:00:00,27.0,27.04,26.82,26.86,69500.0,18.797,18.8249,18.6717,18.6996,69500.0
2007-10-23 13:30:00,26.86,27.33,26.69,27.22,231800.0,18.6996,19.0268,18.5812,18.9502,231800.0
2007-10-23 14:00:00,27.24,27.45,27.14,27.27,151400.0,18.9641,19.1103,18.8945,18.985,151400.0
2007-10-23 14:30:00,27.26,27.3,27.2,27.25,150800.0,18.978,19.0059,18.9363,18.9711,150800.0
2007-10-23 15:00:00,27.25,27.29,27.04,27.21,203700.0,18.9711,18.9989,18.8249,18.9432,203700.0
2007-10-23 15:30:00,27.19,27.38,27.05,27.36,269500.0,18.9293,19.0616,18.8318,19.0477,269500.0
2007-10-24 09:30:00,27.26,27.27,26.42,26.44,114300.0,18.978,18.985,18.3932,18.4072,114300.0
2007-10-24 10:00:00,26.44,26.61,26.32,26.51,134400.0,18.4072,18.5255,18.3236,18.4559,134400.0
2007-10-24 10:30:00,26.51,26.56,26.43,26.54,177100.0,18.4559,18.4907,18.4002,18.4768,177100.0
2007-10-24 11:00:00,26.52,26.64,26.44,26.61,94700.0,18.4629,18.5464,18.4072,18.5255,94700.0
2007-10-24 11:30:00,26.63,26.63,26.46,26.49,60300.0,18.5394,18.5394,18.4211,18.442,60300.0
2007-10-24 12:00:00,26.49,26.56,26.42,26.55,121600.0,18.442,18.4907,18.3932,18.4838,121600.0
2007-10-24 12:30:00,26.55,26.59,26.5,26.55,116800.0,18.4838,18.5116,18.4489,18.4838,116800.0
2007-10-24 13:00:00,26.55,26.58,26.48,26.49,108000.0,18.4838,18.5046,18.435,18.442,108000.0
2007-10-24 13:30:00,26.49,26.56,26.43,26.5,154900.0,18.442,18.4907,18.4002,18.4489,154900.0
2007-10-24 14:00:00,26.5,26.51,26.4,26.48,149700.0,18.4489,18.4559,18.3793,18.435,149700.0
2007-10-24 14:30:00,26.49,26.53,26.37,26.5,176100.0,18.442,18.4698,18.3584,18.4489,176100.0
2007-10-24 15:00:00,26.5,26.75,26.48,26.75,203100.0,18.4489,18.623,18.435,18.623,203100.0
2007-10-24 15:30:00,26.75,27.05,26.68,27.0,422100.0,18.623,18.8318,18.5743,18.797,422100.0
2007-10-25 09:30:00,26.88,26.88,25.88,25.94,266500.0,18.7135,18.7135,18.0173,18.0591,266500.0
2007-10-25 10:00:00,25.95,26.0,25.6,25.68,221100.0,18.066,18.1008,17.8224,17.8781,221100.0
2007-10-25 10:30:00,25.68,25.7,25.53,25.68,126800.0,17.8781,17.892,17.7736,17.8781,126800.0
2007-10-25 11:00:00,25.67,25.81,25.59,25.77,127800.0,17.8711,17.9686,17.8154,17.9407,127800.0
2007-10-25 11:30:00,25.76,26.01,25.72,25.98,204700.0,17.9338,18.1078,17.9059,18.0869,204700.0
2007-10-25 12:00:00,25.97,26.03,25.96,26.01,214200.0,18.08,18.1217,18.073,18.1078,214200.0
2007-10-25 12:30:00,26.0,26.01,25.92,25.96,95900.0,18.1008,18.1078,18.0452,18.073,95900.0
2007-10-25 13:00:00,25.96,25.99,25.84,25.9,89400.0,18.073,18.0939,17.9895,18.0312,89400.0
2007-10-25 13:30:00,25.92,25.99,25.91,25.95,99100.0,18.0452,18.0939,18.0382,18.066,99100.0
2007-10-25 14:00:00,25.96,26.04,25.87,26.04,130400.0,18.073,18.1287,18.0103,18.1287,130400.0
2007-10-25 14:30:00,26.05,26.13,25.94,26.11,107600.0,18.1357,18.1914,18.0591,18.1774,107600.0
2007-10-25 15:00:00,26.12,26.12,25.86,25.88,108600.0,18.1844,18.1844,18.0034,18.0173,108600.0
2007-10-25 15:30:00,25.88,26.36,25.8,26.32,304600.0,18.0173,18.3515,17.9616,18.3236,304600.0
2007-10-26 09:30:00,26.62,26.66,26.16,26.2,108400.0,18.5325,18.5603,18.2122,18.2401,108400.0
2007-10-26 10:00:00,26.2,26.35,25.99,26.01,113200.0,18.2401,18.3445,18.0939,18.1078,113200.0
2007-10-26 10:30:00,26.0,26.02,25.93,25.93,68400.0,18.1008,18.1148,18.0521,18.0521,68400.0
2007-10-26 11:00:00,25.94,25.96,25.87,25.92,73100.0,18.0591,18.073,18.0103,18.0452,73100.0
2007-10-26 11:30:00,25.9,25.99,25.88,25.91,50800.0,18.0312,18.0939,18.0173,18.0382,50800.0
2007-10-26 12:00:00,25.9,25.93,25.85,25.93,42300.0,18.0312,18.0521,17.9964,18.0521,42300.0
2007-10-26 12:30:00,25.92,26.0,25.9,25.98,44700.0,18.0452,18.1008,18.0312,18.0869,44700.0
2007-10-26 13:00:00,25.98,26.08,25.95,26.03,46000.0,18.0869,18.1565,18.066,18.1217,46000.0
2007-10-26 13:30:00,26.02,26.04,25.97,26.01,55900.0,18.1148,18.1287,18.08,18.1078,55900.0
2007-10-26 14:00:00,26.0,26.16,25.97,26.01,87600.0,18.1008,18.2122,18.08,18.1078,87600.0
2007-10-26 14:30:00,25.98,26.02,25.91,25.93,76400.0,18.0869,18.1148,18.0382,18.0521,76400.0
2007-10-26 15:00:00,25.93,25.93,25.81,25.85,137200.0,18.0521,18.0521,17.9686,17.9964,137200.0
2007-10-26 15:30:00,25.85,25.96,25.8,25.83,256600.0,17.9964,18.073,17.9616,17.9825,256600.0
2007-10-29 09:30:00,25.82,25.9,25.0,25.42,215200.0,17.9755,18.0312,17.4047,17.6971,215200.0
2007-10-29 10:00:00,25.42,25.43,25.13,25.28,139800.0,17.6971,17.704,17.4952,17.5996,139800.0
2007-10-29 10:30:00,25.29,25.48,25.25,25.4,79800.0,17.6066,17.7388,17.5787,17.6831,79800.0
2007-10-29 11:00:00,25.39,25.43,25.22,25.22,51000.0,17.6762,17.704,17.5578,17.5578,51000.0
2007-10-29 11:30:00,25.22,25.3,25.17,25.18,60300.0,17.5578,17.6135,17.523,17.53,60300.0
2007-10-29 12:00:00,25.18,25.33,25.17,25.24,64400.0,17.53,17.6344,17.523,17.5717,64400.0
2007-10-29 12:30:00,25.25,25.25,25.15,25.21,41200.0,17.5787,17.5787,17.5091,17.5509,41200.0
2007-10-29 13:00:00,25.21,25.32,25.21,25.3,40100.0,17.5509,17.6274,17.5509,17.6135,40100.0
2007-10-29 13:30:00,25.29,25.3,25.24,25.27,47900.0,17.6066,17.6135,17.5717,17.5926,47900.0
2007-10-29 14:00:00,25.27,25.28,25.17,25.21,55500.0,17.5926,17.5996,17.523,17.5509,55500.0
2007-10-29 14:30:00,25.21,25.27,25.15,25.25,67200.0,17.5509,17.5926,17.5091,17.5787,67200.0
2007-10-29 15:00:00,25.25,25.28,25.2,25.26,117700.0,17.5787,17.5996,17.5439,17.5857,117700.0
2007-10-29 15:30:00,25.27,25.28,25.18,25.25,214100.0,17.5926,17.5996,17.53,17.5787,214100.0
2007-10-30 09:30:00,25.08,25.28,24.83,25.25,116800.0,17.4604,17.5996,17.2863,17.5787,116800.0
2007-10-30 10:00:00,25.26,25.26,25.05,25.2,59800.0,17.5857,17.5857,17.4395,17.5439,59800.0
2007-10-30 10:30:00,25.21,25.21,25.1,25.1,70300.0,17.5509,17.5509,17.4743,17.4743,70300.0
2007-10-30 11:00:00,25.11,25.2,25.07,25.15,90700.0,17.4812,17.5439,17.4534,17.5091,90700.0
2007-10-30 11:30:00,25.15,25.24,25.15,25.23,74700.0,17.5091,17.5717,17.5091,17.5648,74700.0
2007-10-30 12:00:00,25.22,25.28,25.22,25.27,41500.0,17.5578,17.5996,17.5578,17.5926,41500.0
2007-10-30 12:30:00,25.27,25.31,25.25,25.3,43500.0,17.5926,17.6205,17.5787,17.6135,43500.0
2007-10-30 13:00:00,25.29,25.35,25.29,25.33,56200.0,17.6066,17.6483,17.6066,17.6344,56200.0
2007-10-30 13:30:00,25.33,25.35,25.26,25.28,40100.0,17.6344,17.6483,17.5857,17.5996,40100.0
2007-10-30 14:00:00,25.28,25.48,25.27,25.44,70800.0,17.5996,17.7388,17.5926,17.711,70800.0
2007-10-30 14:30:00,25.44,25.52,25.39,25.39,85900.0,17.711,17.7667,17.6762,17.6762,85900.0
2007-10-30 15:00:00,25.4,25.42,25.35,25.37,93800.0,17.6831,17.6971,17.6483,17.6623,93800.0
2007-10-30 15:30:00,25.36,25.44,25.25,25.27,251800.0,17.6553,17.711,17.5787,17.5926,251800.0
2007-10-31 09:30:00,25.32,25.39,25.15,25.29,52200.0,17.6274,17.6762,17.5091,17.6066,52200.0
2007-10-31 10:00:00,25.3,25.49,25.29,25.48,75300.0,17.6135,17.7458,17.6066,17.7388,75300.0
2007-10-31 10:30:00,25.48,25.49,25.39,25.42,51600.0,17.7388,17.7458,17.6762,17.6971,51600.0
2007-10-31 11:00:00,25.42,25.57,25.42,25.51,50200.0,17.6971,17.8015,17.6971,17.7597,50200.0
2007-10-31 11:30:00,25.51,25.55,25.49,25.54,57600.0,17.7597,17.7876,17.7458,17.7806,57600.0
2007-10-31 12:00:00,25.54,25.66,25.53,25.6,48200.0,17.7806,17.8641,17.7736,17.8224,48200.0
2007-10-31 12:30:00,25.61,25.61,25.5,25.51,29100.0,17.8293,17.8293,17.7528,17.7597,29100.0
2007-10-31 13:00:00,25.51,25.53,25.38,25.43,55400.0,17.7597,17.7736,17.6692,17.704,55400.0
2007-10-31 13:30:00,25.41,25.48,25.37,25.39,33700.0,17.6901,17.7388,17.6623,17.6762,33700.0
2007-10-31 14:00:00,25.4,25.44,25.11,25.25,105800.0,17.6831,17.711,17.4812,17.5787,105800.0
2007-10-31 14:30:00,25.25,25.55,25.23,25.46,125900.0,17.5787,17.7876,17.5648,17.7249,125900.0
2007-10-31 15:00:00,25.47,25.47,25.27,25.35,104400.0,17.7319,17.7319,17.5926,17.6483,104400.0
2007-10-31 15:30:00,25.34,25.48,25.3,25.4,200400.0,17.6414,17.7388,17.6135,17.6831,200400.0
2007-11-01 09:30:00,25.1,25.13,24.6,24.76,91100.0,17.4743,17.4952,17.1262,17.2376,91100.0
2007-11-01 10:00:00,24.77,24.88,24.66,24.81,169500.0,17.2445,17.3211,17.168,17.2724,169500.0
2007-11-01 10:30:00,24.84,24.84,24.66,24.68,125400.0,17.2933,17.2933,17.168,17.1819,125400.0
2007-11-01 11:00:00,24.67,24.77,24.65,24.7,84300.0,17.1749,17.2445,17.161,17.1958,84300.0
2007-11-01 11:30:00,24.7,24.7,24.47,24.57,61100.0,17.1958,17.1958,17.0357,17.1053,61100.0
2007-11-01 12:00:00,24.58,24.64,24.5,24.59,78600.0,17.1123,17.154,17.0566,17.1192,78600.0
2007-11-01 12:30:00,24.58,24.6,24.5,24.6,34200.0,17.1123,17.1262,17.0566,17.1262,34200.0
2007-11-01 13:00:00,24.59,24.65,24.55,24.6,41200.0,17.1192,17.161,17.0914,17.1262,41200.0
2007-11-01 13:30:00,24.6,24.63,24.5,24.52,67300.0,17.1262,17.1471,17.0566,17.0705,67300.0
2007-11-01 14:00:00,24.51,24.63,24.51,24.54,51500.0,17.0635,17.1471,17.0635,17.0844,51500.0
2007-11-01 14:30:00,24.53,24.74,24.53,24.73,80300.0,17.0775,17.2237,17.0775,17.2167,80300.0
2007-11-01 15:00:00,24.72,24.78,24.67,24.71,197400.0,17.2097,17.2515,17.1749,17.2028,197400.0
2007-11-01 15:30:00,24.71,24.79,24.67,24.7,397800.0,17.2028,17.2585,17.1749,17.1958,397800.0
2007-11-02 09:30:00,24.78,24.78,24.24,24.46,422500.0,17.2515,17.2515,16.8756,17.0287,422500.0
2007-11-02 10:00:00,24.46,24.59,24.39,24.57,159800.0,17.0287,17.1192,16.98,17.1053,159800.0
2007-11-02 10:30:00,24.57,24.7,24.55,24.63,105200.0,17.1053,17.1958,17.0914,17.1471,105200.0
2007-11-02 11:00:00,24.62,24.64,24.42,24.5,108700.0,17.1401,17.154,17.0009,17.0566,108700.0
2007-11-02 11:30:00,24.49,24.5,24.41,24.46,112200.0,17.0496,17.0566,16.9939,17.0287,112200.0
2007-11-02 12:00:00,24.45,24.58,24.43,24.58,106200.0,17.0218,17.1123,17.0078,17.1123,106200.0
2007-11-02 12:30:00,24.58,24.64,24.5,24.6,104200.0,17.1123,17.154,17.0566,17.1262,104200.0
2007-11-02 13:00:00,24.6,24.7,24.54,24.61,237600.0,17.1262,17.1958,17.0844,17.1331,237600.0
2007-11-02 13:30:00,24.61,24.61,24.5,24.56,95900.0,17.1331,17.1331,17.0566,17.0983,95900.0
2007-11-02 14:00:00,24.56,24.66,24.55,24.62,126800.0,17.0983,17.168,17.0914,17.1401,126800.0
2007-11-02 14:30:00,24.61,24.69,24.55,24.66,114500.0,17.1331,17.1888,17.0914,17.168,114500.0
2007-11-02 15:00:00,24.65,24.68,24.56,24.65,179000.0,17.161,17.1819,17.0983,17.161,179000.0
2007-11-02 15:30:00,24.64,24.69,24.63,24.66,333500.0,17.154,17.1888,17.1471,17.168,333500.0
2007-11-05 09:30:00,24.24,24.55,24.14,24.36,127200.0,16.8756,17.0914,16.8059,16.9591,127200.0
2007-11-05 10:00:00,24.36,24.55,24.35,24.49,104600.0,16.9591,17.0914,16.9521,17.0496,104600.0
2007-11-05 10:30:00,24.47,24.55,24.46,24.5,86100.0,17.0357,17.0914,17.0287,17.0566,86100.0
2007-11-05 11:00:00,24.5,24.55,24.5,24.51,78500.0,17.0566,17.0914,17.0566,17.0635,78500.0
2007-11-05 11:30:00,24.51,24.6,24.5,24.59,102500.0,17.0635,17.1262,17.0566,17.1192,102500.0
2007-11-05 12:00:00,24.6,24.6,24.5,24.53,81300.0,17.1262,17.1262,17.0566,17.0775,81300.0
2007-11-05 12:30:00,24.53,24.63,24.53,24.6,79400.0,17.0775,17.1471,17.0775,17.1262,79400.0
2007-11-05 13:00:00,24.6,24.6,24.54,24.58,70400.0,17.1262,17.1262,17.0844,17.1123,70400.0
2007-11-05 13:30:00,24.58,24.6,24.48,24.51,200800.0,17.1123,17.1262,17.0426,17.0635,200800.0
2007-11-05 14:00:00,24.51,24.59,24.5,24.54,97300.0,17.0635,17.1192,17.0566,17.0844,97300.0
2007-11-05 14:30:00,24.54,24.61,24.5,24.52,97900.0,17.0844,17.1331,17.0566,17.0705,97900.0
2007-11-05 15:00:00,24.51,24.72,24.51,24.67,239700.0,17.0635,17.2097,17.0635,17.1749,239700.0
2007-11-05 15:30:00,24.67,24.76,24.6,24.6,432000.0,17.1749,17.2376,17.1262,17.1262,432000.0
2007-11-06 09:30:00,24.53,24.6,24.37,24.45,499800.0,17.0775,17.1262,16.9661,17.0218,499800.0
2007-11-06 10:00:00,24.43,24.58,24.41,24.56,181600.0,17.0078,17.1123,16.9939,17.0983,181600.0
2007-11-06 10:30:00,24.56,24.61,24.54,24.6,323900.0,17.0983,17.1331,17.0844,17.1262,323900.0
2007-11-06 11:00:00,24.61,24.73,24.58,24.7,271600.0,17.1331,17.2167,17.1123,17.1958,271600.0
2007-11-06 11:30:00,24.7,24.71,24.62,24.67,152900.0,17.1958,17.2028,17.1401,17.1749,152900.0
2007-11-06 12:00:00,24.67,24.8,24.66,24.7,231300.0,17.1749,17.2654,17.168,17.1958,231300.0
2007-11-06 12:30:00,24.7,24.83,24.68,24.79,117700.0,17.1958,17.2863,17.1819,17.2585,117700.0
2007-11-06 13:00:00,24.8,24.96,24.78,24.95,124000.0,17.2654,17.3768,17.2515,17.3699,124000.0
2007-11-06 13:30:00,24.95,25.05,24.95,24.96,166600.0,17.3699,17.4395,17.3699,17.3768,166600.0
2007-11-06 14:00:00,24.96,25.04,24.95,25.0,179900.0,17.3768,17.4325,17.3699,17.4047,179900.0
2007-11-06 14:30:00,24.99,25.01,24.95,24.98,200700.0,17.3977,17.4116,17.3699,17.3907,200700.0
2007-11-06 15:00:00,24.99,25.01,24.9,24.93,405800.0,17.3977,17.4116,17.335,17.3559,405800.0
2007-11-06 15:30:00,24.92,25.05,24.9,25.05,570300.0,17.349,17.4395,17.335,17.4395,570300.0
2007-11-07 09:30:00,25.0,25.08,24.64,24.9,252800.0,17.4047,17.4604,17.154,17.335,252800.0
2007-11-07 10:00:00,24.87,25.04,24.82,24.91,171900.0,17.3142,17.4325,17.2793,17.342,171900.0
2007-11-07 10:30:00,24.91,24.91,24.76,24.83,121700.0,17.342,17.342,17.2376,17.2863,121700.0
2007-11-07 11:00:00,24.83,25.02,24.81,24.83,113000.0,17.2863,17.4186,17.2724,17.2863,113000.0
2007-11-07 11:30:00,24.86,24.95,24.8,24.84,183400.0,17.3072,17.3699,17.2654,17.2933,183400.0
2007-11-07 12:00:00,24.85,24.86,24.7,24.78,106900.0,17.3002,17.3072,17.1958,17.2515,106900.0
2007-11-07 12:30:00,24.77,24.93,24.77,24.87,115400.0,17.2445,17.3559,17.2445,17.3142,115400.0
2007-11-07 13:00:00,24.86,25.02,24.76,24.85,108700.0,17.3072,17.4186,17.2376,17.3002,108700.0
2007-11-07 13:30:00,24.86,24.96,24.85,24.9,417600.0,17.3072,17.3768,17.3002,17.335,417600.0
2007-11-07 14:00:00,24.9,24.96,24.87,24.96,131500.0,17.335,17.3768,17.3142,17.3768,131500.0
2007-11-07 14:30:00,24.95,24.99,24.86,24.9,119500.0,17.3699,17.3977,17.3072,17.335,119500.0
2007-11-07 15:00:00,24.9,24.94,24.81,24.83,192500.0,17.335,17.3629,17.2724,17.2863,192500.0
2007-11-07 15:30:00,24.82,24.92,24.75,24.77,287100.0,17.2793,17.349,17.2306,17.2445,287100.0
2007-11-08 09:30:00,24.75,24.75,24.41,24.54,266200.0,17.2306,17.2306,16.9939,17.0844,266200.0
2007-11-08 10:00:00,24.52,24.79,24.33,24.7,247000.0,17.0705,17.2585,16.9382,17.1958,247000.0
2007-11-08 10:30:00,24.71,24.77,24.62,24.68,75800.0,17.2028,17.2445,17.1401,17.1819,75800.0
2007-11-08 11:00:00,24.68,24.73,24.5,24.61,185000.0,17.1819,17.2167,17.0566,17.1331,185000.0
2007-11-08 11:30:00,24.62,24.66,24.53,24.6,81700.0,17.1401,17.168,17.0775,17.1262,81700.0
2007-11-08 12:00:00,24.6,24.62,24.44,24.52,128400.0,17.1262,17.1401,17.0148,17.0705,128400.0
2007-11-08 12:30:00,24.51,24.58,24.41,24.5,119600.0,17.0635,17.1123,16.9939,17.0566,119600.0
2007-11-08 13:00:00,24.49,24.59,24.44,24.56,121100.0,17.0496,17.1192,17.0148,17.0983,121100.0
2007-11-08 13:30:00,24.55,24.61,24.45,24.56,78100.0,17.0914,17.1331,17.0218,17.0983,78100.0
2007-11-08 14:00:00,24.56,24.57,24.46,24.53,75600.0,17.0983,17.1053,17.0287,17.0775,75600.0
2007-11-08 14:30:00,24.52,24.66,24.49,24.63,81200.0,17.0705,17.168,17.0496,17.1471,81200.0
2007-11-08 15:00:00,24.64,24.74,24.52,24.67,173800.0,17.154,17.2237,17.0705,17.1749,173800.0
2007-11-08 15:30:00,24.68,24.79,24.62,24.65,263500.0,17.1819,17.2585,17.1401,17.161,263500.0
2007-11-09 09:30:00,24.33,24.51,24.09,24.46,226600.0,16.9382,17.0635,16.7711,17.0287,226600.0
2007-11-09 10:00:00,24.43,24.61,24.35,24.47,121600.0,17.0078,17.1331,16.9521,17.0357,121600.0
2007-11-09 10:30:00,24.48,24.64,24.42,24.53,138200.0,17.0426,17.154,17.0009,17.0775,138200.0
2007-11-09 11:00:00,24.54,24.56,24.35,24.5,85000.0,17.0844,17.0983,16.9521,17.0566,85000.0
2007-11-09 11:30:00,24.51,24.57,24.46,24.52,92100.0,17.0635,17.1053,17.0287,17.0705,92100.0
2007-11-09 12:00:00,24.51,24.53,24.41,24.53,64500.0,17.0635,17.0775,16.9939,17.0775,64500.0
2007-11-09 12:30:00,24.52,24.62,24.46,24.62,110200.0,17.0705,17.1401,17.0287,17.1401,110200.0
2007-11-09 13:00:00,24.61,24.65,24.52,24.61,69500.0,17.1331,17.161,17.0705,17.1331,69500.0
2007-11-09 13:30:00,24.61,24.66,24.58,24.65,43000.0,17.1331,17.168,17.1123,17.161,43000.0
2007-11-09 14:00:00,24.65,24.8,24.58,24.76,83300.0,17.161,17.2654,17.1123,17.2376,83300.0
2007-11-09 14:30:00,24.75,24.78,24.65,24.66,67700.0,17.2306,17.2515,17.161,17.168,67700.0
2007-11-09 15:00:00,24.67,24.76,24.61,24.69,79800.0,17.1749,17.2376,17.1331,17.1888,79800.0
2007-11-09 15:30:00,24.7,24.7,24.5,24.6,208800.0,17.1958,17.1958,17.0566,17.1262,208800.0
2007-11-12 09:30:00,24.48,24.9,24.48,24.73,101700.0,17.0426,17.335,17.0426,17.2167,101700.0
2007-11-12 10:00:00,24.71,24.85,24.62,24.82,151900.0,17.2028,17.3002,17.1401,17.2793,151900.0
2007-11-12 10:30:00,24.82,24.97,24.8,24.82,116600.0,17.2793,17.3838,17.2654,17.2793,116600.0
2007-11-12 11:00:00,24.81,24.98,24.77,24.97,173100.0,17.2724,17.3907,17.2445,17.3838,173100.0
2007-11-12 11:30:00,24.97,24.97,24.8,24.82,70600.0,17.3838,17.3838,17.2654,17.2793,70600.0
2007-11-12 12:00:00,24.81,24.89,24.8,24.89,136900.0,17.2724,17.3281,17.2654,17.3281,136900.0
2007-11-12 12:30:00,24.89,24.99,24.89,24.94,75500.0,17.3281,17.3977,17.3281,17.3629,75500.0
2007-11-12 13:00:00,24.94,24.96,24.89,24.95,88300.0,17.3629,17.3768,17.3281,17.3699,88300.0
2007-11-12 13:30:00,24.94,24.95,24.67,24.71,79600.0,17.3629,17.3699,17.1749,17.2028,79600.0
2007-11-12 14:00:00,24.71,24.84,24.69,24.84,150700.0,17.2028,17.2933,17.1888,17.2933,150700.0
2007-11-12 14:30:00,24.84,24.87,24.77,24.78,135300.0,17.2933,17.3142,17.2445,17.2515,135300.0
2007-11-12 15:00:00,24.78,24.78,24.6,24.6,225800.0,17.2515,17.2515,17.1262,17.1262,225800.0
2007-11-12 15:30:00,24.59,24.75,24.51,24.57,229300.0,17.1192,17.2306,17.0635,17.1053,229300.0
2007-11-13 09:30:00,24.7,24.9,24.56,24.77,90100.0,17.1958,17.335,17.0983,17.2445,90100.0
2007-11-13 10:00:00,24.78,25.06,24.77,25.05,110700.0,17.2515,17.4464,17.2445,17.4395,110700.0
2007-11-13 10:30:00,25.06,25.08,24.92,25.06,103200.0,17.4464,17.4604,17.349,17.4464,103200.0
2007-11-13 11:00:00,25.06,25.46,25.05,25.46,130000.0,17.4464,17.7249,17.4395,17.7249,130000.0
2007-11-13 11:30:00,25.46,25.46,25.21,25.25,93200.0,17.7249,17.7249,17.5509,17.5787,93200.0
2007-11-13 12:00:00,25.25,25.41,25.24,25.38,67000.0,17.5787,17.6901,17.5717,17.6692,67000.0
2007-11-13 12:30:00,25.38,25.38,25.2,25.21,52300.0,17.6692,17.6692,17.5439,17.5509,52300.0
2007-11-13 13:00:00,25.2,25.23,25.15,25.15,43900.0,17.5439,17.5648,17.5091,17.5091,43900.0
2007-11-13 13:30:00,25.17,25.25,25.11,25.12,62800.0,17.523,17.5787,17.4812,17.4882,62800.0
2007-11-13 14:00:00,25.13,25.16,25.05,25.07,138500.0,17.4952,17.5161,17.4395,17.4534,138500.0
2007-11-13 14:30:00,25.06,25.07,24.99,25.03,188200.0,17.4464,17.4534,17.3977,17.4255,188200.0
2007-11-13 15:00:00,25.03,25.07,25.0,25.03,123800.0,17.4255,17.4534,17.4047,17.4255,123800.0
2007-11-13 15:30:00,25.03,25.08,24.99,24.99,222300.0,17.4255,17.4604,17.3977,17.3977,222300.0
2007-11-14 09:30:00,25.2,25.47,25.09,25.25,195900.0,17.5439,17.7319,17.4673,17.5787,195900.0
2007-11-14 10:00:00,25.23,25.27,24.78,24.85,101900.0,17.5648,17.5926,17.2515,17.3002,101900.0
2007-11-14 10:30:00,24.86,25.01,24.77,24.77,109300.0,17.3072,17.4116,17.2445,17.2445,109300.0
2007-11-14 11:00:00,24.78,24.87,24.68,24.73,97300.0,17.2515,17.3142,17.1819,17.2167,97300.0
2007-11-14 11:30:00,24.73,24.79,24.66,24.71,86000.0,17.2167,17.2585,17.168,17.2028,86000.0
2007-11-14 12:00:00,24.71,24.72,24.63,24.64,77700.0,17.2028,17.2097,17.1471,17.154,77700.0
2007-11-14 12:30:00,24.65,24.67,24.6,24.6,93000.0,17.161,17.1749,17.1262,17.1262,93000.0
2007-11-14 13:00:00,24.6,24.67,24.6,24.63,116800.0,17.1262,17.1749,17.1262,17.1471,116800.0
2007-11-14 13:30:00,24.63,24.67,24.58,24.61,116800.0,17.1471,17.1749,17.1123,17.1331,116800.0
2007-11-14 14:00:00,24.6,24.82,24.59,24.81,121500.0,17.1262,17.2793,17.1192,17.2724,121500.0
2007-11-14 14:30:00,24.82,24.82,24.71,24.72,85300.0,17.2793,17.2793,17.2028,17.2097,85300.0
2007-11-14 15:00:00,24.71,24.79,24.69,24.71,115800.0,17.2028,17.2585,17.1888,17.2028,115800.0
2007-11-14 15:30:00,24.7,24.7,24.51,24.53,106500.0,17.1958,17.1958,17.0635,17.0775,106500.0
2007-11-15 09:30:00,24.46,24.71,24.37,24.4,100500.0,17.0287,17.2028,16.9661,16.9869,100500.0
2007-11-15 10:00:00,24.4,24.49,24.35,24.41,100200.0,16.9869,17.0496,16.9521,16.9939,100200.0
2007-11-15 10:30:00,24.4,24.57,24.4,24.43,67400.0,16.9869,17.1053,16.9869,17.0078,67400.0
2007-11-15 11:00:00,24.44,24.52,24.38,24.44,56200.0,17.0148,17.0705,16.973,17.0148,56200.0
2007-11-15 11:30:00,24.44,24.5,24.39,24.45,66300.0,17.0148,17.0566,16.98,17.0218,66300.0
2007-11-15 12:00:00,24.45,24.45,24.31,24.31,75000.0,17.0218,17.0218,16.9243,16.9243,75000.0
2007-11-15 12:30:00,24.31,24.33,24.25,24.29,103000.0,16.9243,16.9382,16.8825,16.9104,103000.0
2007-11-15 13:00:00,24.29,24.35,24.19,24.22,78300.0,16.9104,16.9521,16.8408,16.8616,78300.0
2007-11-15 13:30:00,24.2,24.29,24.16,24.17,77100.0,16.8477,16.9104,16.8199,16.8268,77100.0
2007-11-15 14:00:00,24.17,24.17,24.06,24.08,124900.0,16.8268,16.8268,16.7502,16.7642,124900.0
2007-11-15 14:30:00,24.08,24.11,23.87,23.87,174200.0,16.7642,16.7851,16.618,16.618,174200.0
2007-11-15 15:00:00,23.88,24.16,23.87,24.12,125000.0,16.6249,16.8199,16.618,16.792,125000.0
2007-11-15 15:30:00,24.11,24.21,23.97,24.12,258700.0,16.7851,16.8547,16.6876,16.792,258700.0
2007-11-16 09:30:00,24.12,24.24,23.94,24.01,122100.0,16.792,16.8756,16.6667,16.7154,122100.0
2007-11-16 10:00:00,24.0,24.02,23.85,23.86,135600.0,16.7085,16.7224,16.604,16.611,135600.0
2007-11-16 10:30:00,23.86,23.9,23.76,23.88,242000.0,16.611,16.6389,16.5414,16.6249,242000.0
2007-11-16 11:00:00,23.88,23.9,23.65,23.68,129500.0,16.6249,16.6389,16.4648,16.4857,129500.0
2007-11-16 11:30:00,23.67,23.91,23.67,23.85,116100.0,16.4787,16.6458,16.4787,16.604,116100.0
2007-11-16 12:00:00,23.85,23.9,23.79,23.88,238900.0,16.604,16.6389,16.5623,16.6249,238900.0
2007-11-16 12:30:00,23.88,23.94,23.86,23.89,54300.0,16.6249,16.6667,16.611,16.6319,54300.0
2007-11-16 13:00:00,23.9,23.97,23.88,23.89,55700.0,16.6389,16.6876,16.6249,16.6319,55700.0
2007-11-16 13:30:00,23.89,24.0,23.88,23.91,56300.0,16.6319,16.7085,16.6249,16.6458,56300.0
2007-11-16 14:00:00,23.92,23.94,23.71,23.74,136400.0,16.6528,16.6667,16.5066,16.5275,136400.0
2007-11-16 14:30:00,23.77,23.8,23.62,23.79,102700.0,16.5484,16.5692,16.4439,16.5623,102700.0
2007-11-16 15:00:00,23.8,23.85,23.74,23.81,133400.0,16.5692,16.604,16.5275,16.5762,133400.0
2007-11-16 15:30:00,23.79,23.89,23.76,23.79,172300.0,16.5623,16.6319,16.5414,16.5623,172300.0
2007-11-19 09:30:00,23.49,23.6,23.19,23.31,116600.0,16.3534,16.43,16.1446,16.2281,116600.0
2007-11-19 10:00:00,23.29,23.31,23.1,23.1,133300.0,16.2142,16.2281,16.0819,16.0819,133300.0
2007-11-19 10:30:00,23.11,23.12,22.98,23.06,115300.0,16.0889,16.0958,15.9984,16.0541,115300.0
2007-11-19 11:00:00,23.06,23.14,22.96,23.01,92800.0,16.0541,16.1098,15.9844,16.0193,92800.0
2007-11-19 11:30:00,23.01,23.11,23.0,23.01,73300.0,16.0193,16.0889,16.0123,16.0193,73300.0
2007-11-19 12:00:00,23.02,23.11,23.0,23.09,73500.0,16.0262,16.0889,16.0123,16.0749,73500.0
2007-11-19 12:30:00,23.09,23.1,22.97,23.02,66300.0,16.0749,16.0819,15.9914,16.0262,66300.0
2007-11-19 13:00:00,23.03,23.04,22.92,22.98,116900.0,16.0332,16.0401,15.9566,15.9984,116900.0
2007-11-19 13:30:00,22.97,23.05,22.96,23.0,63500.0,15.9914,16.0471,15.9844,16.0123,63500.0
2007-11-19 14:00:00,23.0,23.13,23.0,23.1,126800.0,16.0123,16.1028,16.0123,16.0819,126800.0
2007-11-19 14:30:00,23.1,23.23,23.09,23.18,90000.0,16.0819,16.1724,16.0749,16.1376,90000.0
2007-11-19 15:00:00,23.18,23.26,23.12,23.19,133000.0,16.1376,16.1933,16.0958,16.1446,133000.0
2007-11-19 15:30:00,23.19,23.31,23.11,23.12,211300.0,16.1446,16.2281,16.0889,16.0958,211300.0
2007-11-20 09:30:00,23.37,23.37,23.0,23.27,93300.0,16.2699,16.2699,16.0123,16.2003,93300.0
2007-11-20 10:00:00,23.29,23.36,23.02,23.02,85500.0,16.2142,16.2629,16.0262,16.0262,85500.0
2007-11-20 10:30:00,23.01,23.03,22.95,23.0,74600.0,16.0193,16.0332,15.9775,16.0123,74600.0
2007-11-20 11:00:00,22.99,23.22,22.99,23.17,127200.0,16.0053,16.1654,16.0053,16.1306,127200.0
2007-11-20 11:30:00,23.17,23.25,23.13,23.13,61600.0,16.1306,16.1863,16.1028,16.1028,61600.0
2007-11-20 12:00:00,23.14,23.16,23.0,23.08,61600.0,16.1098,16.1237,16.0123,16.068,61600.0
2007-11-20 12:30:00,23.08,23.08,22.87,22.95,87400.0,16.068,16.068,15.9218,15.9775,87400.0
2007-11-20 13:00:00,22.95,22.95,22.81,22.86,106300.0,15.9775,15.9775,15.88,15.9148,106300.0
2007-11-20 13:30:00,22.86,22.91,22.8,22.9,108100.0,15.9148,15.9496,15.8731,15.9427,108100.0
2007-11-20 14:00:00,22.86,23.02,22.65,22.68,211200.0,15.9148,16.0262,15.7686,15.7895,211200.0
2007-11-20 14:30:00,22.68,22.73,22.59,22.66,197200.0,15.7895,15.8243,15.7269,15.7756,197200.0
2007-11-20 15:00:00,22.65,22.73,22.55,22.71,159900.0,15.7686,15.8243,15.699,15.8104,159900.0
2007-11-20 15:30:00,22.71,22.96,22.71,22.87,184000.0,15.8104,15.9844,15.8104,15.9218,184000.0
2007-11-21 09:30:00,22.65,22.87,22.53,22.86,87100.0,15.7686,15.9218,15.6851,15.9148,87100.0
2007-11-21 10:00:00,22.86,23.08,22.77,23.07,119300.0,15.9148,16.068,15.8522,16.061,119300.0
2007-11-21 10:30:00,23.07,23.07,22.8,22.88,80200.0,16.061,16.061,15.8731,15.9287,80200.0
2007-11-21 11:00:00,22.87,22.91,22.83,22.91,78800.0,15.9218,15.9496,15.8939,15.9496,78800.0
2007-11-21 11:30:00,22.92,23.09,22.9,23.07,116400.0,15.9566,16.0749,15.9427,16.061,116400.0
2007-11-21 12:00:00,23.07,23.19,23.04,23.11,101400.0,16.061,16.1446,16.0401,16.0889,101400.0
2007-11-21 12:30:00,23.13,23.31,23.11,23.3,118000.0,16.1028,16.2281,16.0889,16.2211,118000.0
2007-11-21 13:00:00,23.27,23.29,23.17,23.2,86200.0,16.2003,16.2142,16.1306,16.1515,86200.0
2007-11-21 13:30:00,23.2,23.37,23.19,23.29,83600.0,16.1515,16.2699,16.1446,16.2142,83600.0
2007-11-21 14:00:00,23.3,23.3,23.21,23.24,67000.0,16.2211,16.2211,16.1585,16.1794,67000.0
2007-11-21 14:30:00,23.24,23.39,23.23,23.39,76400.0,16.1794,16.2838,16.1724,16.2838,76400.0
2007-11-21 15:00:00,23.39,23.44,22.92,23.37,187100.0,16.2838,16.3186,15.9566,16.2699,187100.0
2007-11-21 15:30:00,23.37,23.41,23.13,23.13,160500.0,16.2699,16.2977,16.1028,16.1028,160500.0
2007-11-23 09:30:00,23.34,23.66,23.34,23.61,134600.0,16.249,16.4718,16.249,16.437,134600.0
2007-11-23 10:00:00,23.6,23.82,23.6,23.8,106600.0,16.43,16.5832,16.43,16.5692,106600.0
2007-11-23 10:30:00,23.79,23.88,23.7,23.74,80000.0,16.5623,16.6249,16.4996,16.5275,80000.0
2007-11-23 11:00:00,23.74,23.79,23.64,23.71,57300.0,16.5275,16.5623,16.4578,16.5066,57300.0
2007-11-23 11:30:00,23.72,23.83,23.71,23.78,66500.0,16.5135,16.5901,16.5066,16.5553,66500.0
2007-11-23 12:00:00,23.78,23.93,23.78,23.86,59100.0,16.5553,16.6597,16.5553,16.611,59100.0
2007-11-23 12:30:00,23.86,23.9,23.76,23.8,64400.0,16.611,16.6389,16.5414,16.5692,64400.0
2007-11-26 09:30:00,23.87,23.89,23.61,23.65,99200.0,16.618,16.6319,16.437,16.4648,99200.0
2007-11-26 10:00:00,23.65,23.67,23.48,23.52,131300.0,16.4648,16.4787,16.3465,16.3743,131300.0
2007-11-26 10:30:00,23.5,23.54,23.41,23.47,119900.0,16.3604,16.3882,16.2977,16.3395,119900.0
2007-11-26 11:00:00,23.48,23.54,23.44,23.47,103600.0,16.3465,16.3882,16.3186,16.3395,103600.0
2007-11-26 11:30:00,23.46,23.53,23.46,23.51,100700.0,16.3325,16.3813,16.3325,16.3673,100700.0
2007-11-26 12:00:00,23.51,23.54,23.48,23.52,94300.0,16.3673,16.3882,16.3465,16.3743,94300.0
2007-11-26 12:30:00,23.52,23.58,23.49,23.54,76400.0,16.3743,16.4161,16.3534,16.3882,76400.0
2007-11-26 13:00:00,23.55,23.55,23.48,23.5,98300.0,16.3952,16.3952,16.3465,16.3604,98300.0
2007-11-26 13:30:00,23.5,23.54,23.48,23.52,113900.0,16.3604,16.3882,16.3465,16.3743,113900.0
2007-11-26 14:00:00,23.51,23.59,23.5,23.57,87600.0,16.3673,16.423,16.3604,16.4091,87600.0
2007-11-26 14:30:00,23.57,23.58,23.49,23.55,127800.0,16.4091,16.4161,16.3534,16.3952,127800.0
2007-11-26 15:00:00,23.55,23.55,23.47,23.51,156500.0,16.3952,16.3952,16.3395,16.3673,156500.0
2007-11-26 15:30:00,23.51,23.53,23.38,23.4,188400.0,16.3673,16.3813,16.2768,16.2908,188400.0
2007-11-27 09:30:00,23.5,23.62,23.3,23.5,172700.0,16.3604,16.4439,16.2211,16.3604,172700.0
2007-11-27 10:00:00,23.5,23.52,23.34,23.35,141700.0,16.3604,16.3743,16.249,16.256,141700.0
2007-11-27 10:30:00,23.34,23.36,23.2,23.21,165700.0,16.249,16.2629,16.1515,16.1585,165700.0
2007-11-27 11:00:00,23.23,23.23,23.12,23.12,134400.0,16.1724,16.1724,16.0958,16.0958,134400.0
2007-11-27 11:30:00,23.12,23.23,23.09,23.13,104200.0,16.0958,16.1724,16.0749,16.1028,104200.0
2007-11-27 12:00:00,23.13,23.14,23.02,23.06,115200.0,16.1028,16.1098,16.0262,16.0541,115200.0
2007-11-27 12:30:00,23.06,23.09,22.94,22.99,253300.0,16.0541,16.0749,15.9705,16.0053,253300.0
2007-11-27 13:00:00,22.98,23.01,22.96,23.0,72500.0,15.9984,16.0193,15.9844,16.0123,72500.0
2007-11-27 13:30:00,23.01,23.02,22.84,22.85,58800.0,16.0193,16.0262,15.9009,15.9079,58800.0
2007-11-27 14:00:00,22.85,22.89,22.8,22.85,167700.0,15.9079,15.9357,15.8731,15.9079,167700.0
2007-11-27 14:30:00,22.85,22.9,22.72,22.78,194600.0,15.9079,15.9427,15.8174,15.8591,194600.0
2007-11-27 15:00:00,22.78,22.88,22.75,22.88,164300.0,15.8591,15.9287,15.8382,15.9287,164300.0
2007-11-27 15:30:00,22.89,23.19,22.85,23.18,449300.0,15.9357,16.1446,15.9079,16.1376,449300.0
2007-11-28 09:30:00,23.32,23.57,23.15,23.44,182500.0,16.2351,16.4091,16.1167,16.3186,182500.0
2007-11-28 10:00:00,23.45,23.76,23.43,23.74,182500.0,16.3256,16.5414,16.3116,16.5275,182500.0
2007-11-28 10:30:00,23.73,23.8,23.59,23.67,96500.0,16.5205,16.5692,16.423,16.4787,96500.0
2007-11-28 11:00:00,23.67,23.71,23.64,23.68,91600.0,16.4787,16.5066,16.4578,16.4857,91600.0
2007-11-28 11:30:00,23.68,23.69,23.52,23.53,70700.0,16.4857,16.4927,16.3743,16.3813,70700.0
2007-11-28 12:00:00,23.54,23.62,23.53,23.56,76400.0,16.3882,16.4439,16.3813,16.4022,76400.0
2007-11-28 12:30:00,23.56,23.59,23.42,23.43,50800.0,16.4022,16.423,16.3047,16.3116,50800.0
2007-11-28 13:00:00,23.42,23.52,23.35,23.51,42000.0,16.3047,16.3743,16.256,16.3673,42000.0
2007-11-28 13:30:00,23.51,23.66,23.49,23.63,91700.0,16.3673,16.4718,16.3534,16.4509,91700.0
2007-11-28 14:00:00,23.61,23.74,23.5,23.5,86600.0,16.437,16.5275,16.3604,16.3604,86600.0
2007-11-28 14:30:00,23.51,23.56,23.38,23.4,87100.0,16.3673,16.4022,16.2768,16.2908,87100.0
2007-11-28 15:00:00,23.4,23.41,23.28,23.34,258700.0,16.2908,16.2977,16.2072,16.249,258700.0
2007-11-28 15:30:00,23.35,23.38,23.19,23.31,167400.0,16.256,16.2768,16.1446,16.2281,167400.0
2007-11-29 09:30:00,22.97,23.08,22.97,23.01,101300.0,15.9914,16.068,15.9914,16.0193,101300.0
2007-11-29 10:00:00,23.01,23.02,22.77,22.78,180800.0,16.0193,16.0262,15.8522,15.8591,180800.0
2007-11-29 10:30:00,22.79,23.03,22.78,23.02,98200.0,15.8661,16.0332,15.8591,16.0262,98200.0
2007-11-29 11:00:00,23.03,23.03,22.91,22.96,63200.0,16.0332,16.0332,15.9496,15.9844,63200.0
2007-11-29 11:30:00,22.96,22.99,22.89,22.95,79500.0,15.9844,16.0053,15.9357,15.9775,79500.0
2007-11-29 12:00:00,22.97,22.99,22.9,22.98,257000.0,15.9914,16.0053,15.9427,15.9984,257000.0
2007-11-29 12:30:00,22.99,23.03,22.87,22.88,157500.0,16.0053,16.0332,15.9218,15.9287,157500.0
2007-11-29 13:00:00,22.89,23.0,22.86,22.98,42300.0,15.9357,16.0123,15.9148,15.9984,42300.0
2007-11-29 13:30:00,22.97,23.05,22.91,23.01,48400.0,15.9914,16.0471,15.9496,16.0193,48400.0
2007-11-29 14:00:00,23.0,23.07,22.95,23.05,66800.0,16.0123,16.061,15.9775,16.0471,66800.0
2007-11-29 14:30:00,23.04,23.13,22.94,23.12,91700.0,16.0401,16.1028,15.9705,16.0958,91700.0
2007-11-29 15:00:00,23.12,23.16,23.05,23.11,81300.0,16.0958,16.1237,16.0471,16.0889,81300.0
2007-11-29 15:30:00,23.11,23.12,23.0,23.06,222200.0,16.0889,16.0958,16.0123,16.0541,222200.0
2007-11-30 09:30:00,23.26,23.47,23.06,23.11,104900.0,16.1933,16.3395,16.0541,16.0889,104900.0
2007-11-30 10:00:00,23.11,23.31,23.1,23.21,83800.0,16.0889,16.2281,16.0819,16.1585,83800.0
2007-11-30 10:30:00,23.21,23.28,23.18,23.19,378800.0,16.1585,16.2072,16.1376,16.1446,378800.0
2007-11-30 11:00:00,23.2,23.21,23.1,23.16,135400.0,16.1515,16.1585,16.0819,16.1237,135400.0
2007-11-30 11:30:00,23.15,23.16,23.05,23.11,60100.0,16.1167,16.1237,16.0471,16.0889,60100.0
2007-11-30 12:00:00,23.11,23.15,23.1,23.11,53200.0,16.0889,16.1167,16.0819,16.0889,53200.0
2007-11-30 12:30:00,23.11,23.13,23.08,23.1,58300.0,16.0889,16.1028,16.068,16.0819,58300.0
2007-11-30 13:00:00,23.1,23.15,23.08,23.11,263100.0,16.0819,16.1167,16.068,16.0889,263100.0
2007-11-30 13:30:00,23.11,23.12,23.1,23.11,74400.0,16.0889,16.0958,16.0819,16.0889,74400.0
2007-11-30 14:00:00,23.12,23.12,23.08,23.1,151000.0,16.0958,16.0958,16.068,16.0819,151000.0
2007-11-30 14:30:00,23.11,23.16,23.08,23.13,225200.0,16.0889,16.1237,16.068,16.1028,225200.0
2007-11-30 15:00:00,23.13,23.15,23.07,23.13,292900.0,16.1028,16.1167,16.061,16.1028,292900.0
2007-11-30 15:30:00,23.13,23.25,23.0,23.0,428100.0,16.1028,16.1863,16.0123,16.0123,428100.0
2007-12-03 09:30:00,22.86,23.01,22.73,22.83,117600.0,15.992,16.0969,15.9011,15.971,117600.0
2007-12-03 10:00:00,22.85,23.03,22.76,22.93,161200.0,15.985,16.1109,15.9221,16.041,161200.0
2007-12-03 10:30:00,22.94,23.12,22.94,23.03,72500.0,16.048,16.1739,16.048,16.1109,72500.0
2007-12-03 11:00:00,23.03,23.04,22.92,22.97,64100.0,16.1109,16.1179,16.034,16.069,64100.0
2007-12-03 11:30:00,22.98,23.03,22.96,23.02,51900.0,16.076,16.1109,16.062,16.1039,51900.0
2007-12-03 12:00:00,23.03,23.03,22.97,22.97,34700.0,16.1109,16.1109,16.069,16.069,34700.0
2007-12-03 12:30:00,22.98,23.03,22.98,23.0,45700.0,16.076,16.1109,16.076,16.0899,45700.0
2007-12-03 13:00:00,23.0,23.01,22.92,22.95,77200.0,16.0899,16.0969,16.034,16.055,77200.0
2007-12-03 13:30:00,22.95,22.96,22.81,22.81,62100.0,16.055,16.062,15.957,15.957,62100.0
2007-12-03 14:00:00,22.82,22.92,22.82,22.88,93800.0,15.964,16.034,15.964,16.006,93800.0
2007-12-03 14:30:00,22.87,22.87,22.8,22.83,79700.0,15.999,15.999,15.95,15.971,79700.0
2007-12-03 15:00:00,22.83,22.83,22.71,22.83,84100.0,15.971,15.971,15.8871,15.971,84100.0
2007-12-03 15:30:00,22.83,22.85,22.68,22.68,125100.0,15.971,15.985,15.8661,15.8661,125100.0
2007-12-04 09:30:00,22.53,22.67,22.36,22.42,66700.0,15.7612,15.8591,15.6422,15.6842,66700.0
2007-12-04 10:00:00,22.41,22.41,22.14,22.2,138000.0,15.6772,15.6772,15.4883,15.5303,138000.0
2007-12-04 10:30:00,22.2,22.2,22.13,22.15,124200.0,15.5303,15.5303,15.4813,15.4953,124200.0
2007-12-04 11:00:00,22.14,22.22,22.14,22.18,125400.0,15.4883,15.5443,15.4883,15.5163,125400.0
2007-12-04 11:30:00,22.19,22.22,22.17,22.2,102700.0,15.5233,15.5443,15.5093,15.5303,102700.0
2007-12-04 12:00:00,22.21,22.22,22.19,22.2,98900.0,15.5373,15.5443,15.5233,15.5303,98900.0
2007-12-04 12:30:00,22.19,22.23,22.18,22.21,92100.0,15.5233,15.5513,15.5163,15.5373,92100.0
2007-12-04 13:00:00,22.2,22.24,22.2,22.2,61100.0,15.5303,15.5583,15.5303,15.5303,61100.0
2007-12-04 13:30:00,22.2,22.26,22.2,22.25,52400.0,15.5303,15.5723,15.5303,15.5653,52400.0
2007-12-04 14:00:00,22.25,22.28,22.16,22.24,162800.0,15.5653,15.5863,15.5023,15.5583,162800.0
2007-12-04 14:30:00,22.24,22.28,22.17,22.21,114000.0,15.5583,15.5863,15.5093,15.5373,114000.0
2007-12-04 15:00:00,22.22,22.25,22.14,22.15,140000.0,15.5443,15.5653,15.4883,15.4953,140000.0
2007-12-04 15:30:00,22.15,22.2,22.05,22.1,290300.0,15.4953,15.5303,15.4254,15.4603,290300.0
2007-12-05 09:30:00,22.35,22.35,21.96,21.97,96100.0,15.6352,15.6352,15.3624,15.3694,96100.0
2007-12-05 10:00:00,21.97,22.0,21.81,21.93,96700.0,15.3694,15.3904,15.2575,15.3414,96700.0
2007-12-05 10:30:00,21.93,21.94,21.79,21.84,117800.0,15.3414,15.3484,15.2435,15.2785,117800.0
2007-12-05 11:00:00,21.85,21.88,21.72,21.88,135200.0,15.2855,15.3064,15.1945,15.3064,135200.0
2007-12-05 11:30:00,21.87,21.91,21.83,21.87,96700.0,15.2994,15.3274,15.2715,15.2994,96700.0
2007-12-05 12:00:00,21.86,22.03,21.86,22.01,106900.0,15.2924,15.4114,15.2924,15.3974,106900.0
2007-12-05 12:30:00,22.0,22.03,21.88,21.93,102000.0,15.3904,15.4114,15.3064,15.3414,102000.0
2007-12-05 13:00:00,21.92,21.97,21.91,21.94,103800.0,15.3344,15.3694,15.3274,15.3484,103800.0
2007-12-05 13:30:00,21.95,22.01,21.94,21.94,103800.0,15.3554,15.3974,15.3484,15.3484,103800.0
2007-12-05 14:00:00,21.94,21.94,21.77,21.78,86300.0,15.3484,15.3484,15.2295,15.2365,86300.0
2007-12-05 14:30:00,21.78,21.78,21.61,21.65,162200.0,15.2365,15.2365,15.1176,15.1455,162200.0
2007-12-05 15:00:00,21.64,21.65,21.54,21.54,356300.0,15.1385,15.1455,15.0686,15.0686,356300.0
2007-12-05 15:30:00,21.55,21.63,21.47,21.61,381100.0,15.0756,15.1315,15.0196,15.1176,381100.0
2007-12-06 09:30:00,21.6,21.75,21.51,21.64,143600.0,15.1106,15.2155,15.0476,15.1385,143600.0
2007-12-06 10:00:00,21.66,21.81,21.63,21.72,103400.0,15.1525,15.2575,15.1315,15.1945,103400.0
2007-12-06 10:30:00,21.72,21.8,21.65,21.74,158300.0,15.1945,15.2505,15.1455,15.2085,158300.0
2007-12-06 11:00:00,21.73,21.74,21.66,21.7,87700.0,15.2015,15.2085,15.1525,15.1805,87700.0
2007-12-06 11:30:00,21.7,21.74,21.68,21.74,304200.0,15.1805,15.2085,15.1665,15.2085,304200.0
2007-12-06 12:00:00,21.74,21.98,21.73,21.98,324800.0,15.2085,15.3764,15.2015,15.3764,324800.0
2007-12-06 12:30:00,21.98,22.06,21.98,22.02,119400.0,15.3764,15.4324,15.3764,15.4044,119400.0
2007-12-06 13:00:00,22.02,22.05,21.93,21.96,76600.0,15.4044,15.4254,15.3414,15.3624,76600.0
2007-12-06 13:30:00,21.96,21.97,21.77,21.78,209600.0,15.3624,15.3694,15.2295,15.2365,209600.0
2007-12-06 14:00:00,21.78,21.98,21.77,21.93,95000.0,15.2365,15.3764,15.2295,15.3414,95000.0
2007-12-06 14:30:00,21.93,22.12,21.92,22.12,153200.0,15.3414,15.4743,15.3344,15.4743,153200.0
2007-12-06 15:00:00,22.12,22.21,22.11,22.2,201600.0,15.4743,15.5373,15.4673,15.5303,201600.0
2007-12-06 15:30:00,22.2,22.25,21.68,22.15,299700.0,15.5303,15.5653,15.1665,15.4953,299700.0
2007-12-07 09:30:00,22.12,22.36,21.92,22.13,94900.0,15.4743,15.6422,15.3344,15.4813,94900.0
2007-12-07 10:00:00,22.14,22.36,22.14,22.28,77000.0,15.4883,15.6422,15.4883,15.5863,77000.0
2007-12-07 10:30:00,22.28,22.33,22.24,22.33,104400.0,15.5863,15.6212,15.5583,15.6212,104400.0
2007-12-07 11:00:00,22.32,22.33,22.28,22.31,182100.0,15.6142,15.6212,15.5863,15.6073,182100.0
2007-12-07 11:30:00,22.32,22.45,22.3,22.39,85200.0,15.6142,15.7052,15.6003,15.6632,85200.0
2007-12-07 12:00:00,22.39,22.42,22.37,22.38,56200.0,15.6632,15.6842,15.6492,15.6562,56200.0
2007-12-07 12:30:00,22.37,22.39,22.34,22.34,57800.0,15.6492,15.6632,15.6282,15.6282,57800.0
2007-12-07 13:00:00,22.34,22.34,22.28,22.29,96400.0,15.6282,15.6282,15.5863,15.5933,96400.0
2007-12-07 13:30:00,22.29,22.36,22.28,22.33,86500.0,15.5933,15.6422,15.5863,15.6212,86500.0
2007-12-07 14:00:00,22.33,22.36,22.33,22.36,62500.0,15.6212,15.6422,15.6212,15.6422,62500.0
2007-12-07 14:30:00,22.36,22.45,22.32,22.37,131600.0,15.6422,15.7052,15.6142,15.6492,131600.0
2007-12-07 15:00:00,22.37,22.48,22.37,22.42,331300.0,15.6492,15.7262,15.6492,15.6842,331300.0
2007-12-07 15:30:00,22.42,22.46,22.38,22.45,264900.0,15.6842,15.7122,15.6562,15.7052,264900.0
2007-12-10 09:30:00,22.44,22.67,22.44,22.66,79100.0,15.6982,15.8591,15.6982,15.8521,79100.0
2007-12-10 10:00:00,22.65,22.78,22.61,22.75,66800.0,15.8451,15.936,15.8171,15.9151,66800.0
2007-12-10 10:30:00,22.76,22.79,22.66,22.77,108600.0,15.9221,15.943,15.8521,15.929,108600.0
2007-12-10 11:00:00,22.78,22.78,22.74,22.77,144200.0,15.936,15.936,15.9081,15.929,144200.0
2007-12-10 11:30:00,22.77,22.83,22.76,22.77,62500.0,15.929,15.971,15.9221,15.929,62500.0
2007-12-10 12:00:00,22.78,22.78,22.72,22.76,63200.0,15.936,15.936,15.8941,15.9221,63200.0
2007-12-10 12:30:00,22.77,22.79,22.7,22.75,481000.0,15.929,15.943,15.8801,15.9151,481000.0
2007-12-10 13:00:00,22.76,22.8,22.72,22.76,44700.0,15.9221,15.95,15.8941,15.9221,44700.0
2007-12-10 13:30:00,22.76,22.77,22.64,22.64,56700.0,15.9221,15.929,15.8381,15.8381,56700.0
2007-12-10 14:00:00,22.65,22.72,22.62,22.72,99800.0,15.8451,15.8941,15.8241,15.8941,99800.0
2007-12-10 14:30:00,22.7,22.74,22.69,22.72,68300.0,15.8801,15.9081,15.8731,15.8941,68300.0
2007-12-10 15:00:00,22.72,22.84,22.71,22.81,78400.0,15.8941,15.978,15.8871,15.957,78400.0
2007-12-10 15:30:00,22.81,22.85,22.68,22.8,192400.0,15.957,15.985,15.8661,15.95,192400.0
2007-12-11 09:30:00,22.79,22.87,22.65,22.77,76500.0,15.943,15.999,15.8451,15.929,76500.0
2007-12-11 10:00:00,22.77,22.78,22.65,22.68,31200.0,15.929,15.936,15.8451,15.8661,31200.0
2007-12-11 10:30:00,22.68,22.73,22.65,22.73,149200.0,15.8661,15.9011,15.8451,15.9011,149200.0
2007-12-11 11:00:00,22.73,22.77,22.66,22.7,274500.0,15.9011,15.929,15.8521,15.8801,274500.0
2007-12-11 11:30:00,22.68,22.72,22.68,22.7,26800.0,15.8661,15.8941,15.8661,15.8801,26800.0
2007-12-11 12:00:00,22.7,22.72,22.68,22.7,39500.0,15.8801,15.8941,15.8661,15.8801,39500.0
2007-12-11 12:30:00,22.7,22.72,22.69,22.72,22600.0,15.8801,15.8941,15.8731,15.8941,22600.0
2007-12-11 13:00:00,22.72,22.77,22.7,22.75,20000.0,15.8941,15.929,15.8801,15.9151,20000.0
2007-12-11 13:30:00,22.75,22.78,22.75,22.76,40600.0,15.9151,15.936,15.9151,15.9221,40600.0
2007-12-11 14:00:00,22.76,22.87,22.44,22.58,141700.0,15.9221,15.999,15.6982,15.7961,141700.0
2007-12-11 14:30:00,22.56,22.61,22.42,22.58,139700.0,15.7821,15.8171,15.6842,15.7961,139700.0
2007-12-11 15:00:00,22.58,22.58,22.35,22.41,132700.0,15.7961,15.7961,15.6352,15.6772,132700.0
2007-12-11 15:30:00,22.41,22.46,22.3,22.39,219000.0,15.6772,15.7122,15.6003,15.6632,219000.0
2007-12-12 09:30:00,22.85,22.85,22.5,22.52,105400.0,15.985,15.985,15.7402,15.7542,105400.0
2007-12-12 10:00:00,22.5,22.52,22.25,22.27,80400.0,15.7402,15.7542,15.5653,15.5793,80400.0
2007-12-12 10:30:00,22.27,22.33,22.11,22.18,85200.0,15.5793,15.6212,15.4673,15.5163,85200.0
2007-12-12 11:00:00,22.17,22.23,22.08,22.1,127500.0,15.5093,15.5513,15.4464,15.4603,127500.0
2007-12-12 11:30:00,22.1,22.23,22.1,22.15,94900.0,15.4603,15.5513,15.4603,15.4953,94900.0
2007-12-12 12:00:00,22.15,22.17,21.84,22.01,300600.0,15.4953,15.5093,15.2785,15.3974,300600.0
2007-12-12 12:30:00,22.01,22.02,21.89,21.93,123400.0,15.3974,15.4044,15.3134,15.3414,123400.0
2007-12-12 13:00:00,21.94,21.95,21.84,21.9,114200.0,15.3484,15.3554,15.2785,15.3204,114200.0
2007-12-12 13:30:00,21.89,21.94,21.66,21.69,215600.0,15.3134,15.3484,15.1525,15.1735,215600.0
2007-12-12 14:00:00,21.69,21.8,21.54,21.66,201700.0,15.1735,15.2505,15.0686,15.1525,201700.0
2007-12-12 14:30:00,21.66,21.66,21.54,21.56,133800.0,15.1525,15.1525,15.0686,15.0826,133800.0
2007-12-12 15:00:00,21.55,21.56,21.31,21.41,262500.0,15.0756,15.0826,14.9077,14.9776,262500.0
2007-12-12 15:30:00,21.41,21.77,21.31,21.71,229100.0,14.9776,15.2295,14.9077,15.1875,229100.0
2007-12-13 09:30:00,21.65,21.65,21.33,21.5,69400.0,15.1455,15.1455,14.9217,15.0406,69400.0
2007-12-13 10:00:00,21.5,21.57,21.4,21.47,179900.0,15.0406,15.0896,14.9706,15.0196,179900.0
2007-12-13 10:30:00,21.46,21.49,21.26,21.31,93100.0,15.0126,15.0336,14.8727,14.9077,93100.0
2007-12-13 11:00:00,21.31,21.38,21.26,21.34,85300.0,14.9077,14.9567,14.8727,14.9287,85300.0
2007-12-13 11:30:00,21.35,21.35,21.18,21.24,76400.0,14.9357,14.9357,14.8167,14.8587,76400.0
2007-12-13 12:00:00,21.24,21.35,21.23,21.29,61000.0,14.8587,14.9357,14.8517,14.8937,61000.0
2007-12-13 12:30:00,21.27,21.32,21.2,21.29,43200.0,14.8797,14.9147,14.8307,14.8937,43200.0
2007-12-13 13:00:00,21.3,21.36,21.25,21.33,55100.0,14.9007,14.9427,14.8657,14.9217,55100.0
2007-12-13 13:30:00,21.34,21.37,21.29,21.34,57700.0,14.9287,14.9497,14.8937,14.9287,57700.0
2007-12-13 14:00:00,21.34,21.48,21.34,21.37,111800.0,14.9287,15.0266,14.9287,14.9497,111800.0
2007-12-13 14:30:00,21.38,21.42,21.28,21.31,81800.0,14.9567,14.9846,14.8867,14.9077,81800.0
2007-12-13 15:00:00,21.31,21.36,21.2,21.28,211100.0,14.9077,14.9427,14.8307,14.8867,211100.0
2007-12-13 15:30:00,21.28,21.32,21.06,21.24,268900.0,14.8867,14.9147,14.7328,14.8587,268900.0
2007-12-14 09:30:00,21.21,21.21,20.88,20.91,124100.0,14.8377,14.8377,14.6069,14.6279,124100.0
2007-12-14 10:00:00,20.9,20.98,20.83,20.98,93600.0,14.6209,14.6768,14.5719,14.6768,93600.0
2007-12-14 10:30:00,20.98,20.98,20.8,20.8,86100.0,14.6768,14.6768,14.5509,14.5509,86100.0
2007-12-14 11:00:00,20.8,20.84,20.64,20.68,125500.0,14.5509,14.5789,14.439,14.467,125500.0
2007-12-14 11:30:00,20.68,20.75,20.61,20.62,97800.0,14.467,14.5159,14.418,14.425,97800.0
2007-12-14 12:00:00,20.64,20.77,20.62,20.71,64400.0,14.439,14.5299,14.425,14.488,64400.0
2007-12-14 12:30:00,20.71,20.82,20.7,20.79,47300.0,14.488,14.5649,14.481,14.5439,47300.0
2007-12-14 13:00:00,20.8,20.87,20.79,20.85,43200.0,14.5509,14.5999,14.5439,14.5859,43200.0
2007-12-14 13:30:00,20.85,20.87,20.79,20.79,42000.0,14.5859,14.5999,14.5439,14.5439,42000.0
2007-12-14 14:00:00,20.81,20.81,20.72,20.73,62100.0,14.5579,14.5579,14.4949,14.5019,62100.0
2007-12-14 14:30:00,20.72,20.8,20.65,20.67,310100.0,14.4949,14.5509,14.446,14.46,310100.0
2007-12-14 15:00:00,20.67,20.7,20.53,20.6,128000.0,14.46,14.481,14.362,14.411,128000.0
2007-12-14 15:30:00,20.6,20.67,20.54,20.56,358100.0,14.411,14.46,14.369,14.383,358100.0
2007-12-17 09:30:00,20.41,20.47,20.22,20.31,154000.0,14.2781,14.3201,14.1452,14.2081,154000.0
2007-12-17 10:00:00,20.31,20.51,20.25,20.4,135600.0,14.2081,14.348,14.1662,14.2711,135600.0
2007-12-17 10:30:00,20.4,20.51,20.36,20.5,92800.0,14.2711,14.348,14.2431,14.341,92800.0
2007-12-17 11:00:00,20.5,20.55,20.45,20.47,53600.0,14.341,14.376,14.3061,14.3201,53600.0
2007-12-17 11:30:00,20.47,20.53,20.4,20.44,67300.0,14.3201,14.362,14.2711,14.2991,67300.0
2007-12-17 12:00:00,20.45,20.6,20.44,20.6,59500.0,14.3061,14.411,14.2991,14.411,59500.0
2007-12-17 12:30:00,20.59,20.62,20.55,20.61,79300.0,14.404,14.425,14.376,14.418,79300.0
2007-12-17 13:00:00,20.61,20.66,20.58,20.62,78200.0,14.418,14.453,14.397,14.425,78200.0
2007-12-17 13:30:00,20.62,20.68,20.62,20.63,101400.0,14.425,14.467,14.425,14.432,101400.0
2007-12-17 14:00:00,20.62,20.75,20.62,20.71,122900.0,14.425,14.5159,14.425,14.488,122900.0
2007-12-17 14:30:00,20.71,20.79,20.69,20.69,118700.0,14.488,14.5439,14.474,14.474,118700.0
2007-12-17 15:00:00,20.69,20.77,20.66,20.7,117300.0,14.474,14.5299,14.453,14.481,117300.0
2007-12-17 15:30:00,20.7,20.84,20.7,20.78,330800.0,14.481,14.5789,14.481,14.5369,330800.0
2007-12-18 09:30:00,20.91,20.97,20.62,20.68,126200.0,14.6279,14.6698,14.425,14.467,126200.0
2007-12-18 10:00:00,20.68,20.74,20.64,20.65,64100.0,14.467,14.5089,14.439,14.446,64100.0
2007-12-18 10:30:00,20.64,20.73,20.63,20.7,83300.0,14.439,14.5019,14.432,14.481,83300.0
2007-12-18 11:00:00,20.71,20.76,20.69,20.69,70800.0,14.488,14.5229,14.474,14.474,70800.0
2007-12-18 11:30:00,20.69,20.69,20.38,20.4,157500.0,14.474,14.474,14.2571,14.2711,157500.0
2007-12-18 12:00:00,20.4,20.43,20.22,20.38,123900.0,14.2711,14.2921,14.1452,14.2571,123900.0
2007-12-18 12:30:00,20.37,20.45,20.36,20.41,59500.0,14.2501,14.3061,14.2431,14.2781,59500.0
2007-12-18 13:00:00,20.4,20.51,20.4,20.5,61500.0,14.2711,14.348,14.2711,14.341,61500.0
2007-12-18 13:30:00,20.5,20.52,20.45,20.45,70900.0,14.341,14.355,14.3061,14.3061,70900.0
2007-12-18 14:00:00,20.45,20.51,20.4,20.51,115900.0,14.3061,14.348,14.2711,14.348,115900.0
2007-12-18 14:30:00,20.51,20.56,20.43,20.46,90400.0,14.348,14.383,14.2921,14.3131,90400.0
2007-12-18 15:00:00,20.46,20.53,20.45,20.46,153000.0,14.3131,14.362,14.3061,14.3131,153000.0
2007-12-18 15:30:00,20.46,20.55,20.44,20.5,195000.0,14.3131,14.376,14.2991,14.341,195000.0
2007-12-19 09:30:00,20.13,20.16,19.16,19.17,502700.0,14.0822,14.1032,13.4036,13.4106,502700.0
2007-12-19 10:00:00,19.19,19.44,19.15,19.4,386200.0,13.4246,13.5995,13.3966,13.5715,386200.0
2007-12-19 10:30:00,19.38,19.53,19.32,19.45,524800.0,13.5575,13.6625,13.5156,13.6065,524800.0
2007-12-19 11:00:00,19.46,19.48,19.32,19.45,417700.0,13.6135,13.6275,13.5156,13.6065,417700.0
2007-12-19 11:30:00,19.45,19.47,19.39,19.42,199800.0,13.6065,13.6205,13.5645,13.5855,199800.0
2007-12-19 12:00:00,19.43,19.46,19.39,19.46,105100.0,13.5925,13.6135,13.5645,13.6135,105100.0
2007-12-19 12:30:00,19.45,19.46,19.41,19.44,147200.0,13.6065,13.6135,13.5785,13.5995,147200.0
2007-12-19 13:00:00,19.44,19.46,19.41,19.45,148200.0,13.5995,13.6135,13.5785,13.6065,148200.0
2007-12-19 13:30:00,19.45,19.48,19.36,19.38,136400.0,13.6065,13.6275,13.5435,13.5575,136400.0
2007-12-19 14:00:00,19.37,19.4,19.31,19.4,215100.0,13.5505,13.5715,13.5086,13.5715,215100.0
2007-12-19 14:30:00,19.4,19.45,19.37,19.38,130000.0,13.5715,13.6065,13.5505,13.5575,130000.0
2007-12-19 15:00:00,19.38,19.43,19.36,19.4,195800.0,13.5575,13.5925,13.5435,13.5715,195800.0
2007-12-19 15:30:00,19.4,19.47,19.38,19.44,329600.0,13.5715,13.6205,13.5575,13.5995,329600.0
2007-12-20 09:30:00,19.51,19.57,19.14,19.44,286200.0,13.6485,13.6904,13.3896,13.5995,286200.0
2007-12-20 10:00:00,19.45,19.63,19.41,19.62,215100.0,13.6065,13.7324,13.5785,13.7254,215100.0
2007-12-20 10:30:00,19.62,19.77,19.6,19.69,218100.0,13.7254,13.8304,13.7114,13.7744,218100.0
2007-12-20 11:00:00,19.68,19.68,19.59,19.61,89500.0,13.7674,13.7674,13.7044,13.7184,89500.0
2007-12-20 11:30:00,19.6,19.66,19.57,19.64,101700.0,13.7114,13.7534,13.6904,13.7394,101700.0
2007-12-20 12:00:00,19.65,19.66,19.6,19.61,106500.0,13.7464,13.7534,13.7114,13.7184,106500.0
2007-12-20 12:30:00,19.61,19.67,19.6,19.65,110300.0,13.7184,13.7604,13.7114,13.7464,110300.0
2007-12-20 13:00:00,19.66,19.7,19.61,19.67,173400.0,13.7534,13.7814,13.7184,13.7604,173400.0
2007-12-20 13:30:00,19.67,19.72,19.63,19.69,108900.0,13.7604,13.7954,13.7324,13.7744,108900.0
2007-12-20 14:00:00,19.68,19.69,19.54,19.6,126400.0,13.7674,13.7744,13.6695,13.7114,126400.0
2007-12-20 14:30:00,19.6,19.7,19.59,19.68,140600.0,13.7114,13.7814,13.7044,13.7674,140600.0
2007-12-20 15:00:00,19.67,19.73,19.62,19.64,130200.0,13.7604,13.8024,13.7254,13.7394,130200.0
2007-12-20 15:30:00,19.64,19.8,19.64,19.8,229300.0,13.7394,13.8513,13.7394,13.8513,229300.0
2007-12-21 09:30:00,19.94,19.95,19.27,19.41,525500.0,13.9493,13.9563,13.4806,13.5785,525500.0
2007-12-21 10:00:00,19.43,19.63,19.43,19.62,141100.0,13.5925,13.7324,13.5925,13.7254,141100.0
2007-12-21 10:30:00,19.61,19.68,19.51,19.51,108600.0,13.7184,13.7674,13.6485,13.6485,108600.0
2007-12-21 11:00:00,19.52,19.58,19.51,19.54,104800.0,13.6555,13.6974,13.6485,13.6695,104800.0
2007-12-21 11:30:00,19.53,19.53,19.44,19.44,48500.0,13.6625,13.6625,13.5995,13.5995,48500.0
2007-12-21 12:00:00,19.43,19.43,19.33,19.33,65500.0,13.5925,13.5925,13.5226,13.5226,65500.0
2007-12-21 12:30:00,19.34,19.34,19.2,19.21,87400.0,13.5295,13.5295,13.4316,13.4386,87400.0
2007-12-21 13:00:00,19.2,19.27,19.18,19.21,97500.0,13.4316,13.4806,13.4176,13.4386,97500.0
2007-12-21 13:30:00,19.22,19.22,19.12,19.21,106000.0,13.4456,13.4456,13.3756,13.4386,106000.0
2007-12-21 14:00:00,19.21,19.22,19.13,19.14,107300.0,13.4386,13.4456,13.3826,13.3896,107300.0
2007-12-21 14:30:00,19.15,19.16,18.99,19.01,280000.0,13.3966,13.4036,13.2847,13.2987,280000.0
2007-12-21 15:00:00,19.01,19.05,18.95,19.04,268100.0,13.2987,13.3267,13.2567,13.3197,268100.0
2007-12-21 15:30:00,19.03,19.09,18.92,19.01,441500.0,13.3127,13.3547,13.2357,13.2987,441500.0
2007-12-24 09:30:00,19.03,19.48,18.95,19.41,129000.0,13.3127,13.6275,13.2567,13.5785,129000.0
2007-12-24 10:00:00,19.41,19.64,19.35,19.63,140500.0,13.5785,13.7394,13.5365,13.7324,140500.0
2007-12-24 10:30:00,19.63,19.9,19.63,19.88,179000.0,13.7324,13.9213,13.7324,13.9073,179000.0
2007-12-24 11:00:00,19.88,20.04,19.87,20.01,154900.0,13.9073,14.0192,13.9003,13.9983,154900.0
2007-12-24 11:30:00,20.0,20.01,19.82,19.84,126100.0,13.9913,13.9983,13.8653,13.8793,126100.0
2007-12-24 12:00:00,19.86,19.98,19.81,19.93,96800.0,13.8933,13.9773,13.8583,13.9423,96800.0
2007-12-24 12:30:00,19.93,20.03,19.93,19.99,112300.0,13.9423,14.0122,13.9423,13.9843,112300.0
2007-12-24 13:00:00,20.0,20.0,19.98,19.98,12600.0,13.9913,13.9913,13.9773,13.9773,12600.0
2007-12-24 13:30:00,19.98,19.98,19.98,19.98,0.0,13.9773,13.9773,13.9773,13.9773,0.0
2007-12-24 14:00:00,19.98,19.98,19.98,19.98,0.0,13.9773,13.9773,13.9773,13.9773,0.0
2007-12-24 14:30:00,19.98,19.98,19.98,19.98,0.0,13.9773,13.9773,13.9773,13.9773,0.0
2007-12-24 15:00:00,19.98,19.98,19.98,19.98,0.0,13.9773,13.9773,13.9773,13.9773,0.0
2007-12-24 15:30:00,19.98,19.98,19.98,19.98,0.0,13.9773,13.9773,13.9773,13.9773,0.0
2007-12-26 09:30:00,19.79,19.89,19.59,19.68,74900.0,13.8444,13.9143,13.7044,13.7674,74900.0
2007-12-26 10:00:00,19.68,19.71,19.61,19.65,43000.0,13.7674,13.7884,13.7184,13.7464,43000.0
2007-12-26 10:30:00,19.65,19.65,19.44,19.44,45500.0,13.7464,13.7464,13.5995,13.5995,45500.0
2007-12-26 11:00:00,19.44,19.44,19.37,19.38,55300.0,13.5995,13.5995,13.5505,13.5575,55300.0
2007-12-26 11:30:00,19.39,19.4,19.27,19.27,42900.0,13.5645,13.5715,13.4806,13.4806,42900.0
2007-12-26 12:00:00,19.27,19.3,19.26,19.28,31800.0,13.4806,13.5016,13.4736,13.4876,31800.0
2007-12-26 12:30:00,19.29,19.29,19.2,19.26,42600.0,13.4946,13.4946,13.4316,13.4736,42600.0
2007-12-26 13:00:00,19.26,19.35,19.25,19.33,40600.0,13.4736,13.5365,13.4666,13.5226,40600.0
2007-12-26 13:30:00,19.33,19.4,19.32,19.39,25600.0,13.5226,13.5715,13.5156,13.5645,25600.0
2007-12-26 14:00:00,19.4,19.4,19.33,19.39,49900.0,13.5715,13.5715,13.5226,13.5645,49900.0
2007-12-26 14:30:00,19.4,19.4,19.34,19.38,36100.0,13.5715,13.5715,13.5295,13.5575,36100.0
2007-12-26 15:00:00,19.38,19.4,19.33,19.34,38900.0,13.5575,13.5715,13.5226,13.5295,38900.0
2007-12-26 15:30:00,19.35,19.37,19.26,19.34,81500.0,13.5365,13.5505,13.4736,13.5295,81500.0
2007-12-27 09:30:00,19.17,19.31,19.14,19.26,79700.0,13.4106,13.5086,13.3896,13.4736,79700.0
2007-12-27 10:00:00,19.26,19.36,19.26,19.35,102900.0,13.4736,13.5435,13.4736,13.5365,102900.0
2007-12-27 10:30:00,19.35,19.46,19.34,19.43,69900.0,13.5365,13.6135,13.5295,13.5925,69900.0
2007-12-27 11:00:00,19.43,19.61,19.43,19.6,90700.0,13.5925,13.7184,13.5925,13.7114,90700.0
2007-12-27 11:30:00,19.6,19.63,19.56,19.63,63700.0,13.7114,13.7324,13.6835,13.7324,63700.0
2007-12-27 12:00:00,19.61,19.62,19.55,19.55,46100.0,13.7184,13.7254,13.6765,13.6765,46100.0
2007-12-27 12:30:00,19.56,19.66,19.53,19.64,69800.0,13.6835,13.7534,13.6625,13.7394,69800.0
2007-12-27 13:00:00,19.63,19.81,19.63,19.75,102200.0,13.7324,13.8583,13.7324,13.8164,102200.0
2007-12-27 13:30:00,19.75,19.88,19.72,19.88,137400.0,13.8164,13.9073,13.7954,13.9073,137400.0
2007-12-27 14:00:00,19.87,20.04,19.81,20.03,163800.0,13.9003,14.0192,13.8583,14.0122,163800.0
2007-12-27 14:30:00,20.04,20.12,19.97,20.1,148800.0,14.0192,14.0752,13.9703,14.0612,148800.0
2007-12-27 15:00:00,20.1,20.27,20.04,20.09,282500.0,14.0612,14.1801,14.0192,14.0542,282500.0
2007-12-27 15:30:00,20.09,20.09,20.02,20.04,237000.0,14.0542,14.0542,14.0053,14.0192,237000.0
2007-12-28 09:30:00,19.99,20.23,19.99,20.0,81300.0,13.9843,14.1522,13.9843,13.9913,81300.0
2007-12-28 10:00:00,19.99,19.99,19.72,19.77,96200.0,13.9843,13.9843,13.7954,13.8304,96200.0
2007-12-28 10:30:00,19.77,19.81,19.69,19.69,19200.0,13.8304,13.8583,13.7744,13.7744,19200.0
2007-12-28 11:00:00,19.69,19.7,19.58,19.58,78200.0,13.7744,13.7814,13.6974,13.6974,78200.0
2007-12-28 11:30:00,19.58,19.63,19.51,19.57,65700.0,13.6974,13.7324,13.6485,13.6904,65700.0
2007-12-28 12:00:00,19.57,19.62,19.57,19.59,51600.0,13.6904,13.7254,13.6904,13.7044,51600.0
2007-12-28 12:30:00,19.59,19.61,19.51,19.52,70300.0,13.7044,13.7184,13.6485,13.6555,70300.0
2007-12-28 13:00:00,19.53,19.55,19.52,19.55,56800.0,13.6625,13.6765,13.6555,13.6765,56800.0
2007-12-28 13:30:00,19.55,19.56,19.53,19.54,64900.0,13.6765,13.6835,13.6625,13.6695,64900.0
2007-12-28 14:00:00,19.54,19.55,19.46,19.48,89400.0,13.6695,13.6765,13.6135,13.6275,89400.0
2007-12-28 14:30:00,19.49,19.49,19.45,19.46,55600.0,13.6345,13.6345,13.6065,13.6135,55600.0
2007-12-28 15:00:00,19.46,19.54,19.41,19.51,107200.0,13.6135,13.6695,13.5785,13.6485,107200.0
2007-12-28 15:30:00,19.51,19.52,19.36,19.38,147900.0,13.6485,13.6555,13.5435,13.5575,147900.0
2007-12-31 09:30:00,19.38,19.57,19.35,19.36,101200.0,13.5575,13.6904,13.5365,13.5435,101200.0
2007-12-31 10:00:00,19.36,19.55,19.35,19.5,88200.0,13.5435,13.6765,13.5365,13.6415,88200.0
2007-12-31 10:30:00,19.49,19.55,19.48,19.54,63100.0,13.6345,13.6765,13.6275,13.6695,63100.0
2007-12-31 11:00:00,19.54,19.56,19.44,19.55,89200.0,13.6695,13.6835,13.5995,13.6765,89200.0
2007-12-31 11:30:00,19.55,19.59,19.49,19.57,65100.0,13.6765,13.7044,13.6345,13.6904,65100.0
2007-12-31 12:00:00,19.58,19.63,19.57,19.62,35000.0,13.6974,13.7324,13.6904,13.7254,35000.0
2007-12-31 12:30:00,19.62,19.64,19.58,19.59,42700.0,13.7254,13.7394,13.6974,13.7044,42700.0
2007-12-31 13:00:00,19.6,19.65,19.58,19.61,41400.0,13.7114,13.7464,13.6974,13.7184,41400.0
2007-12-31 13:30:00,19.61,19.64,19.58,19.61,33000.0,13.7184,13.7394,13.6974,13.7184,33000.0
2007-12-31 14:00:00,19.62,19.62,19.54,19.55,65900.0,13.7254,13.7254,13.6695,13.6765,65900.0
2007-12-31 14:30:00,19.55,19.59,19.52,19.59,62000.0,13.6765,13.7044,13.6555,13.7044,62000.0
2007-12-31 15:00:00,19.58,19.68,19.57,19.65,80700.0,13.6974,13.7674,13.6904,13.7464,80700.0
2007-12-31 15:30:00,19.66,19.68,19.5,19.53,374300.0,13.7534,13.7674,13.6415,13.6625,374300.0
2008-01-02 09:30:00,19.52,19.52,19.15,19.39,101100.0,13.6555,13.6555,13.3966,13.5645,101100.0
2008-01-02 10:00:00,19.37,19.38,19.17,19.18,171500.0,13.5505,13.5575,13.4106,13.4176,171500.0
2008-01-02 10:30:00,19.18,19.21,19.08,19.18,139100.0,13.4176,13.4386,13.3477,13.4176,139100.0
2008-01-02 11:00:00,19.16,19.17,19.06,19.1,77600.0,13.4036,13.4106,13.3337,13.3617,77600.0
2008-01-02 11:30:00,19.1,19.12,19.06,19.07,97200.0,13.3617,13.3756,13.3337,13.3407,97200.0
2008-01-02 12:00:00,19.08,19.08,18.93,18.95,89700.0,13.3477,13.3477,13.2427,13.2567,89700.0
2008-01-02 12:30:00,18.93,19.0,18.93,18.98,61100.0,13.2427,13.2917,13.2427,13.2777,61100.0
2008-01-02 13:00:00,18.99,19.01,18.95,18.96,118400.0,13.2847,13.2987,13.2567,13.2637,118400.0
2008-01-02 13:30:00,18.95,19.01,18.95,19.0,70200.0,13.2567,13.2987,13.2567,13.2917,70200.0
2008-01-02 14:00:00,19.01,19.17,18.99,19.02,83700.0,13.2987,13.4106,13.2847,13.3057,83700.0
2008-01-02 14:30:00,19.02,19.03,18.94,18.99,90600.0,13.3057,13.3127,13.2497,13.2847,90600.0
2008-01-02 15:00:00,18.99,19.0,18.89,18.91,160600.0,13.2847,13.2917,13.2147,13.2287,160600.0
2008-01-02 15:30:00,18.9,18.95,18.87,18.91,233600.0,13.2217,13.2567,13.2008,13.2287,233600.0
2008-01-03 09:30:00,18.97,19.09,18.9,19.02,102700.0,13.2707,13.3547,13.2217,13.3057,102700.0
2008-01-03 10:00:00,19.03,19.12,18.95,19.0,149600.0,13.3127,13.3756,13.2567,13.2917,149600.0
2008-01-03 10:30:00,19.0,19.06,18.91,18.91,107600.0,13.2917,13.3337,13.2287,13.2287,107600.0
2008-01-03 11:00:00,18.92,19.02,18.9,18.97,77900.0,13.2357,13.3057,13.2217,13.2707,77900.0
2008-01-03 11:30:00,18.97,18.98,18.93,18.96,60900.0,13.2707,13.2777,13.2427,13.2637,60900.0
2008-01-03 12:00:00,18.96,19.01,18.95,19.0,72100.0,13.2637,13.2987,13.2567,13.2917,72100.0
2008-01-03 12:30:00,19.0,19.01,18.9,18.91,69200.0,13.2917,13.2987,13.2217,13.2287,69200.0
2008-01-03 13:00:00,18.89,18.89,18.84,18.86,63500.0,13.2147,13.2147,13.1798,13.1938,63500.0
2008-01-03 13:30:00,18.85,18.93,18.85,18.86,128900.0,13.1868,13.2427,13.1868,13.1938,128900.0
2008-01-03 14:00:00,18.86,18.86,18.76,18.77,112900.0,13.1938,13.1938,13.1238,13.1308,112900.0
2008-01-03 14:30:00,18.77,18.78,18.71,18.72,116100.0,13.1308,13.1378,13.0888,13.0958,116100.0
2008-01-03 15:00:00,18.71,18.72,18.51,18.54,132000.0,13.0888,13.0958,12.9489,12.9699,132000.0
2008-01-03 15:30:00,18.54,18.57,18.43,18.52,296100.0,12.9699,12.9909,12.8929,12.9559,296100.0
2008-01-04 09:30:00,18.31,18.31,17.97,18.07,105800.0,12.809,12.809,12.5711,12.6411,105800.0
2008-01-04 10:00:00,18.07,18.1,17.95,17.97,100300.0,12.6411,12.6621,12.5572,12.5711,100300.0
2008-01-04 10:30:00,17.97,17.98,17.87,17.88,82100.0,12.5711,12.5781,12.5012,12.5082,82100.0
2008-01-04 11:00:00,17.89,18.13,17.88,18.11,142500.0,12.5152,12.6831,12.5082,12.6691,142500.0
2008-01-04 11:30:00,18.11,18.13,18.05,18.12,47600.0,12.6691,12.6831,12.6271,12.6761,47600.0
2008-01-04 12:00:00,18.12,18.18,18.1,18.11,40600.0,12.6761,12.7181,12.6621,12.6691,40600.0
2008-01-04 12:30:00,18.1,18.16,18.09,18.12,47600.0,12.6621,12.7041,12.6551,12.6761,47600.0
2008-01-04 13:00:00,18.11,18.12,17.99,17.99,72500.0,12.6691,12.6761,12.5851,12.5851,72500.0
2008-01-04 13:30:00,17.99,18.08,17.97,18.06,79400.0,12.5851,12.6481,12.5711,12.6341,79400.0
2008-01-04 14:00:00,18.08,18.08,17.99,18.0,98400.0,12.6481,12.6481,12.5851,12.5921,98400.0
2008-01-04 14:30:00,18.0,18.09,17.98,18.06,125300.0,12.5921,12.6551,12.5781,12.6341,125300.0
2008-01-04 15:00:00,18.06,18.18,18.04,18.17,170000.0,12.6341,12.7181,12.6201,12.7111,170000.0
2008-01-04 15:30:00,18.17,18.38,18.15,18.35,543000.0,12.7111,12.858,12.6971,12.837,543000.0
2008-01-07 09:30:00,18.46,18.48,18.21,18.39,70200.0,12.9139,12.9279,12.739,12.865,70200.0
2008-01-07 10:00:00,18.38,18.38,18.06,18.08,82000.0,12.858,12.858,12.6341,12.6481,82000.0
2008-01-07 10:30:00,18.09,18.14,18.04,18.08,68900.0,12.6551,12.6901,12.6201,12.6481,68900.0
2008-01-07 11:00:00,18.08,18.26,18.05,18.26,71600.0,12.6481,12.774,12.6271,12.774,71600.0
2008-01-07 11:30:00,18.25,18.52,18.25,18.47,126400.0,12.767,12.9559,12.767,12.9209,126400.0
2008-01-07 12:00:00,18.45,18.47,18.31,18.43,64800.0,12.9069,12.9209,12.809,12.8929,64800.0
2008-01-07 12:30:00,18.44,18.56,18.37,18.52,69500.0,12.8999,12.9839,12.851,12.9559,69500.0
2008-01-07 13:00:00,18.52,18.54,18.39,18.49,51700.0,12.9559,12.9699,12.865,12.9349,51700.0
2008-01-07 13:30:00,18.48,18.6,18.48,18.5,160600.0,12.9279,13.0119,12.9279,12.9419,160600.0
2008-01-07 14:00:00,18.51,18.53,18.35,18.37,73000.0,12.9489,12.9629,12.837,12.851,73000.0
2008-01-07 14:30:00,18.38,18.46,18.28,18.29,102800.0,12.858,12.9139,12.788,12.795,102800.0
2008-01-07 15:00:00,18.29,18.37,18.26,18.29,95800.0,12.795,12.851,12.774,12.795,95800.0
2008-01-07 15:30:00,18.29,18.45,18.22,18.33,134400.0,12.795,12.9069,12.746,12.823,134400.0
2008-01-08 09:30:00,16.21,17.61,16.12,17.49,1004400.0,11.3399,12.3193,11.277,12.2354,1004400.0
2008-01-08 10:00:00,17.49,17.5,16.91,17.04,547300.0,12.2354,12.2424,11.8296,11.9206,547300.0
2008-01-08 10:30:00,17.04,17.07,16.77,16.97,418700.0,11.9206,11.9415,11.7317,11.8716,418700.0
2008-01-08 11:00:00,16.97,17.05,16.89,16.91,208100.0,11.8716,11.9275,11.8156,11.8296,208100.0
2008-01-08 11:30:00,16.91,16.92,16.66,16.78,235800.0,11.8296,11.8366,11.6547,11.7387,235800.0
2008-01-08 12:00:00,16.77,16.77,16.7,16.72,101100.0,11.7317,11.7317,11.6827,11.6967,101100.0
2008-01-08 12:30:00,16.73,16.73,16.55,16.57,106900.0,11.7037,11.7037,11.5778,11.5918,106900.0
2008-01-08 13:00:00,16.58,16.74,16.5,16.74,253300.0,11.5988,11.7107,11.5428,11.7107,253300.0
2008-01-08 13:30:00,16.74,16.75,16.65,16.7,154600.0,11.7107,11.7177,11.6477,11.6827,154600.0
2008-01-08 14:00:00,16.71,16.81,16.7,16.78,132500.0,11.6897,11.7597,11.6827,11.7387,132500.0
2008-01-08 14:30:00,16.78,16.8,16.56,16.56,144900.0,11.7387,11.7527,11.5848,11.5848,144900.0
2008-01-08 15:00:00,16.56,16.6,16.3,16.36,193000.0,11.5848,11.6127,11.4029,11.4449,193000.0
2008-01-08 15:30:00,16.37,16.44,16.15,16.16,215500.0,11.4518,11.5008,11.2979,11.3049,215500.0
2008-01-09 09:30:00,16.28,16.29,15.9,16.06,249100.0,11.3889,11.3959,11.1231,11.235,249100.0
2008-01-09 10:00:00,16.06,16.2,16.02,16.07,175300.0,11.235,11.3329,11.207,11.242,175300.0
2008-01-09 10:30:00,16.08,16.12,15.99,16.0,182800.0,11.249,11.277,11.186,11.193,182800.0
2008-01-09 11:00:00,16.01,16.18,15.95,15.99,184300.0,11.2,11.3189,11.158,11.186,184300.0
2008-01-09 11:30:00,15.97,16.06,15.86,16.02,122100.0,11.172,11.235,11.0951,11.207,122100.0
2008-01-09 12:00:00,16.02,16.15,16.01,16.15,88900.0,11.207,11.2979,11.2,11.2979,88900.0
2008-01-09 12:30:00,16.14,16.15,16.1,16.13,69700.0,11.2909,11.2979,11.263,11.284,69700.0
2008-01-09 13:00:00,16.13,16.17,16.11,16.14,163000.0,11.284,11.3119,11.27,11.2909,163000.0
2008-01-09 13:30:00,16.14,16.14,16.07,16.08,62500.0,11.2909,11.2909,11.242,11.249,62500.0
2008-01-09 14:00:00,16.08,16.09,16.0,16.02,85900.0,11.249,11.256,11.193,11.207,85900.0
2008-01-09 14:30:00,16.03,16.31,16.03,16.18,165700.0,11.214,11.4099,11.214,11.3189,165700.0
2008-01-09 15:00:00,16.18,16.27,16.17,16.22,162600.0,11.3189,11.3819,11.3119,11.3469,162600.0
2008-01-09 15:30:00,16.22,16.41,16.21,16.41,290700.0,11.3469,11.4798,11.3399,11.4798,290700.0
2008-01-10 09:30:00,16.25,16.45,16.01,16.45,123600.0,11.3679,11.5078,11.2,11.5078,123600.0
2008-01-10 10:00:00,16.45,16.69,16.44,16.6,156400.0,11.5078,11.6757,11.5008,11.6127,156400.0
2008-01-10 10:30:00,16.6,16.66,16.57,16.64,226200.0,11.6127,11.6547,11.5918,11.6407,226200.0
2008-01-10 11:00:00,16.65,16.72,16.63,16.72,114100.0,11.6477,11.6967,11.6337,11.6967,114100.0
2008-01-10 11:30:00,16.72,16.76,16.64,16.75,92400.0,11.6967,11.7247,11.6407,11.7177,92400.0
2008-01-10 12:00:00,16.75,16.92,16.7,16.84,140500.0,11.7177,11.8366,11.6827,11.7806,140500.0
2008-01-10 12:30:00,16.85,16.86,16.68,16.71,170900.0,11.7876,11.7946,11.6687,11.6897,170900.0
2008-01-10 13:00:00,16.72,16.78,16.62,16.68,90400.0,11.6967,11.7387,11.6267,11.6687,90400.0
2008-01-10 13:30:00,16.68,16.73,16.62,16.71,197700.0,11.6687,11.7037,11.6267,11.6897,197700.0
2008-01-10 14:00:00,16.7,16.91,16.66,16.8,134800.0,11.6827,11.8296,11.6547,11.7527,134800.0
2008-01-10 14:30:00,16.8,16.89,16.74,16.86,111800.0,11.7527,11.8156,11.7107,11.7946,111800.0
2008-01-10 15:00:00,16.86,16.95,16.84,16.86,135100.0,11.7946,11.8576,11.7806,11.7946,135100.0
2008-01-10 15:30:00,16.86,16.96,16.8,16.82,296000.0,11.7946,11.8646,11.7527,11.7666,296000.0
2008-01-11 09:30:00,16.76,16.82,16.16,16.28,92000.0,11.7247,11.7666,11.3049,11.3889,92000.0
2008-01-11 10:00:00,16.26,16.4,16.18,16.28,81400.0,11.3749,11.4728,11.3189,11.3889,81400.0
2008-01-11 10:30:00,16.27,16.36,16.23,16.3,66800.0,11.3819,11.4449,11.3539,11.4029,66800.0
2008-01-11 11:00:00,16.3,16.31,16.21,16.24,82000.0,11.4029,11.4099,11.3399,11.3609,82000.0
2008-01-11 11:30:00,16.24,16.46,16.24,16.27,79700.0,11.3609,11.5148,11.3609,11.3819,79700.0
2008-01-11 12:00:00,16.26,16.26,16.06,16.16,85200.0,11.3749,11.3749,11.235,11.3049,85200.0
2008-01-11 12:30:00,16.15,16.29,16.13,16.28,47800.0,11.2979,11.3959,11.284,11.3889,47800.0
2008-01-11 13:00:00,16.28,16.28,16.11,16.18,50900.0,11.3889,11.3889,11.27,11.3189,50900.0
2008-01-11 13:30:00,16.18,16.26,16.16,16.24,60700.0,11.3189,11.3749,11.3049,11.3609,60700.0
2008-01-11 14:00:00,16.23,16.29,16.18,16.24,69300.0,11.3539,11.3959,11.3189,11.3609,69300.0
2008-01-11 14:30:00,16.23,16.3,16.17,16.2,65900.0,11.3539,11.4029,11.3119,11.3329,65900.0
2008-01-11 15:00:00,16.21,16.23,16.12,16.21,62800.0,11.3399,11.3539,11.277,11.3399,62800.0
2008-01-11 15:30:00,16.2,16.31,16.17,16.22,142200.0,11.3329,11.4099,11.3119,11.3469,142200.0
2008-01-14 09:30:00,16.33,16.42,16.25,16.37,85200.0,11.4239,11.4868,11.3679,11.4518,85200.0
2008-01-14 10:00:00,16.38,16.54,16.31,16.53,85500.0,11.4588,11.5708,11.4099,11.5638,85500.0
2008-01-14 10:30:00,16.53,16.55,16.42,16.52,92000.0,11.5638,11.5778,11.4868,11.5568,92000.0
2008-01-14 11:00:00,16.53,16.55,16.45,16.47,41400.0,11.5638,11.5778,11.5078,11.5218,41400.0
2008-01-14 11:30:00,16.47,16.51,16.45,16.46,44500.0,11.5218,11.5498,11.5078,11.5148,44500.0
2008-01-14 12:00:00,16.46,16.5,16.45,16.48,38500.0,11.5148,11.5428,11.5078,11.5288,38500.0
2008-01-14 12:30:00,16.47,16.49,16.4,16.49,35100.0,11.5218,11.5358,11.4728,11.5358,35100.0
2008-01-14 13:00:00,16.49,16.49,16.42,16.46,40500.0,11.5358,11.5358,11.4868,11.5148,40500.0
2008-01-14 13:30:00,16.45,16.6,16.44,16.6,137500.0,11.5078,11.6127,11.5008,11.6127,137500.0
2008-01-14 14:00:00,16.6,16.62,16.46,16.51,69100.0,11.6127,11.6267,11.5148,11.5498,69100.0
2008-01-14 14:30:00,16.51,16.59,16.5,16.59,63100.0,11.5498,11.6058,11.5428,11.6058,63100.0
2008-01-14 15:00:00,16.6,16.61,16.47,16.49,91100.0,11.6127,11.6197,11.5218,11.5358,91100.0
2008-01-14 15:30:00,16.5,16.63,16.48,16.61,172500.0,11.5428,11.6337,11.5288,11.6197,172500.0
2008-01-15 09:30:00,16.44,16.44,16.05,16.07,143100.0,11.5008,11.5008,11.228,11.242,143100.0
2008-01-15 10:00:00,16.07,16.08,15.85,15.88,201100.0,11.242,11.249,11.0881,11.1091,201100.0
2008-01-15 10:30:00,15.88,15.98,15.84,15.89,133400.0,11.1091,11.179,11.0811,11.1161,133400.0
2008-01-15 11:00:00,15.89,15.97,15.84,15.85,99600.0,11.1161,11.172,11.0811,11.0881,99600.0
2008-01-15 11:30:00,15.84,15.84,15.71,15.79,90400.0,11.0811,11.0811,10.9901,11.0461,90400.0
2008-01-15 12:00:00,15.8,15.84,15.76,15.77,132900.0,11.0531,11.0811,11.0251,11.0321,132900.0
2008-01-15 12:30:00,15.76,15.79,15.7,15.77,85600.0,11.0251,11.0461,10.9831,11.0321,85600.0
2008-01-15 13:00:00,15.77,15.91,15.77,15.89,191300.0,11.0321,11.13,11.0321,11.1161,191300.0
2008-01-15 13:30:00,15.89,15.9,15.82,15.89,79100.0,11.1161,11.1231,11.0671,11.1161,79100.0
2008-01-15 14:00:00,15.88,15.89,15.83,15.84,72000.0,11.1091,11.1161,11.0741,11.0811,72000.0
2008-01-15 14:30:00,15.84,15.86,15.77,15.79,102200.0,11.0811,11.0951,11.0321,11.0461,102200.0
2008-01-15 15:00:00,15.78,15.79,15.71,15.76,153500.0,11.0391,11.0461,10.9901,11.0251,153500.0
2008-01-15 15:30:00,15.75,15.76,15.58,15.61,358100.0,11.0181,11.0251,10.8992,10.9202,358100.0
2008-01-16 09:30:00,15.54,15.74,15.38,15.38,155600.0,10.8712,11.0111,10.7593,10.7593,155600.0
2008-01-16 10:00:00,15.4,15.6,15.37,15.59,154900.0,10.7733,10.9132,10.7523,10.9062,154900.0
2008-01-16 10:30:00,15.59,15.76,15.57,15.6,176400.0,10.9062,11.0251,10.8922,10.9132,176400.0
2008-01-16 11:00:00,15.6,15.75,15.59,15.72,177500.0,10.9132,11.0181,10.9062,10.9971,177500.0
2008-01-16 11:30:00,15.72,15.78,15.66,15.75,126600.0,10.9971,11.0391,10.9552,11.0181,126600.0
2008-01-16 12:00:00,15.74,15.89,15.73,15.85,143700.0,11.0111,11.1161,11.0041,11.0881,143700.0
2008-01-16 12:30:00,15.84,15.9,15.82,15.85,107800.0,11.0811,11.1231,11.0671,11.0881,107800.0
2008-01-16 13:00:00,15.86,15.86,15.7,15.74,104400.0,11.0951,11.0951,10.9831,11.0111,104400.0
2008-01-16 13:30:00,15.73,15.77,15.7,15.7,96800.0,11.0041,11.0321,10.9831,10.9831,96800.0
2008-01-16 14:00:00,15.71,15.76,15.66,15.74,155300.0,10.9901,11.0251,10.9552,11.0111,155300.0
2008-01-16 14:30:00,15.74,15.86,15.73,15.84,171900.0,11.0111,11.0951,11.0041,11.0811,171900.0
2008-01-16 15:00:00,15.84,15.84,15.78,15.8,149700.0,11.0811,11.0811,11.0391,11.0531,149700.0
2008-01-16 15:30:00,15.8,15.8,15.63,15.66,208900.0,11.0531,11.0531,10.9342,10.9552,208900.0
2008-01-17 09:30:00,15.74,15.74,15.48,15.62,97700.0,11.0111,11.0111,10.8292,10.9272,97700.0
2008-01-17 10:00:00,15.62,15.64,15.46,15.63,136000.0,10.9272,10.9412,10.8152,10.9342,136000.0
2008-01-17 10:30:00,15.63,15.65,15.57,15.6,139500.0,10.9342,10.9482,10.8922,10.9132,139500.0
2008-01-17 11:00:00,15.61,15.73,15.6,15.71,153900.0,10.9202,11.0041,10.9132,10.9901,153900.0
2008-01-17 11:30:00,15.71,15.72,15.6,15.6,101800.0,10.9901,10.9971,10.9132,10.9132,101800.0
2008-01-17 12:00:00,15.6,15.6,15.44,15.46,95400.0,10.9132,10.9132,10.8013,10.8152,95400.0
2008-01-17 12:30:00,15.46,15.52,15.39,15.44,130700.0,10.8152,10.8572,10.7663,10.8013,130700.0
2008-01-17 13:00:00,15.45,15.56,15.4,15.54,175400.0,10.8082,10.8852,10.7733,10.8712,175400.0
2008-01-17 13:30:00,15.54,15.64,15.54,15.62,193400.0,10.8712,10.9412,10.8712,10.9272,193400.0
2008-01-17 14:00:00,15.63,15.68,15.6,15.63,239500.0,10.9342,10.9691,10.9132,10.9342,239500.0
2008-01-17 14:30:00,15.63,15.66,14.65,15.63,297300.0,10.9342,10.9552,10.2486,10.9342,297300.0
2008-01-17 15:00:00,15.63,15.66,15.6,15.64,184100.0,10.9342,10.9552,10.9132,10.9412,184100.0
2008-01-17 15:30:00,15.63,15.63,15.59,15.6,348000.0,10.9342,10.9342,10.9062,10.9132,348000.0
2008-01-18 09:30:00,15.69,15.79,15.56,15.56,193400.0,10.9761,11.0461,10.8852,10.8852,193400.0
2008-01-18 10:00:00,15.57,15.78,15.56,15.71,216600.0,10.8922,11.0391,10.8852,10.9901,216600.0
2008-01-18 10:30:00,15.71,15.78,15.63,15.63,217900.0,10.9901,11.0391,10.9342,10.9342,217900.0
2008-01-18 11:00:00,15.64,15.66,15.5,15.66,109500.0,10.9412,10.9552,10.8432,10.9552,109500.0
2008-01-18 11:30:00,15.65,15.67,15.52,15.61,182700.0,10.9482,10.9622,10.8572,10.9202,182700.0
2008-01-18 12:00:00,15.61,15.68,15.58,15.65,200700.0,10.9202,10.9691,10.8992,10.9482,200700.0
2008-01-18 12:30:00,15.65,15.68,15.6,15.61,204500.0,10.9482,10.9691,10.9132,10.9202,204500.0
2008-01-18 13:00:00,15.61,15.65,15.59,15.6,116600.0,10.9202,10.9482,10.9062,10.9132,116600.0
2008-01-18 13:30:00,15.6,15.63,15.55,15.58,92500.0,10.9132,10.9342,10.8782,10.8992,92500.0
2008-01-18 14:00:00,15.58,15.6,15.5,15.5,109200.0,10.8992,10.9132,10.8432,10.8432,109200.0
2008-01-18 14:30:00,15.5,15.51,15.34,15.47,135500.0,10.8432,10.8502,10.7313,10.8222,135500.0
2008-01-18 15:00:00,15.46,15.56,15.39,15.44,116000.0,10.8152,10.8852,10.7663,10.8013,116000.0
2008-01-18 15:30:00,15.44,15.56,15.42,15.53,110500.0,10.8013,10.8852,10.7873,10.8642,110500.0
2008-01-22 09:30:00,15.31,15.53,14.81,15.33,229600.0,10.7103,10.8642,10.3605,10.7243,229600.0
2008-01-22 10:00:00,15.33,15.54,15.26,15.49,210800.0,10.7243,10.8712,10.6753,10.8362,210800.0
2008-01-22 10:30:00,15.48,15.58,15.34,15.53,229100.0,10.8292,10.8992,10.7313,10.8642,229100.0
2008-01-22 11:00:00,15.53,15.6,15.32,15.33,193600.0,10.8642,10.9132,10.7173,10.7243,193600.0
2008-01-22 11:30:00,15.34,15.36,15.19,15.29,131300.0,10.7313,10.7453,10.6264,10.6963,131300.0
2008-01-22 12:00:00,15.3,15.39,15.27,15.37,122200.0,10.7033,10.7663,10.6823,10.7523,122200.0
2008-01-22 12:30:00,15.37,15.38,15.33,15.38,83500.0,10.7523,10.7593,10.7243,10.7593,83500.0
2008-01-22 13:00:00,15.38,15.4,15.32,15.36,126200.0,10.7593,10.7733,10.7173,10.7453,126200.0
2008-01-22 13:30:00,15.36,15.42,15.35,15.41,199600.0,10.7453,10.7873,10.7383,10.7803,199600.0
2008-01-22 14:00:00,15.41,15.42,15.36,15.39,157300.0,10.7803,10.7873,10.7453,10.7663,157300.0
2008-01-22 14:30:00,15.39,15.57,15.37,15.4,202700.0,10.7663,10.8922,10.7523,10.7733,202700.0
2008-01-22 15:00:00,15.4,15.41,15.37,15.38,241100.0,10.7733,10.7803,10.7523,10.7593,241100.0
2008-01-22 15:30:00,15.38,15.53,15.38,15.42,367100.0,10.7593,10.8642,10.7593,10.7873,367100.0
2008-01-23 09:30:00,15.25,15.72,14.84,15.46,359000.0,10.6683,10.9971,10.3815,10.8152,359000.0
2008-01-23 10:00:00,15.47,16.71,15.36,16.56,761100.0,10.8222,11.6897,10.7453,11.5848,761100.0
2008-01-23 10:30:00,16.56,17.06,16.36,17.01,320500.0,11.5848,11.9345,11.4449,11.8996,320500.0
2008-01-23 11:00:00,17.03,17.34,16.83,17.19,303300.0,11.9136,12.1304,11.7736,12.0255,303300.0
2008-01-23 11:30:00,17.2,17.49,16.98,17.43,264700.0,12.0325,12.2354,11.8786,12.1934,264700.0
2008-01-23 12:00:00,17.42,17.43,16.98,17.22,300200.0,12.1864,12.1934,11.8786,12.0465,300200.0
2008-01-23 12:30:00,17.22,17.31,16.96,17.27,237500.0,12.0465,12.1094,11.8646,12.0815,237500.0
2008-01-23 13:00:00,17.27,17.27,17.06,17.17,181300.0,12.0815,12.0815,11.9345,12.0115,181300.0
2008-01-23 13:30:00,17.16,17.35,17.15,17.25,155500.0,12.0045,12.1374,11.9975,12.0675,155500.0
2008-01-23 14:00:00,17.26,18.27,17.22,18.25,325400.0,12.0745,12.781,12.0465,12.767,325400.0
2008-01-23 14:30:00,18.25,18.36,17.88,18.2,211300.0,12.767,12.844,12.5082,12.732,211300.0
2008-01-23 15:00:00,18.21,19.02,18.18,18.89,284300.0,12.739,13.3057,12.7181,13.2147,284300.0
2008-01-23 15:30:00,18.89,18.95,18.35,18.54,313300.0,13.2147,13.2567,12.837,12.9699,313300.0
2008-01-24 09:30:00,18.66,18.88,18.33,18.55,313600.0,13.0538,13.2077,12.823,12.9769,313600.0
2008-01-24 10:00:00,18.55,18.78,18.47,18.71,221500.0,12.9769,13.1378,12.9209,13.0888,221500.0
2008-01-24 10:30:00,18.69,18.71,18.54,18.65,216500.0,13.0748,13.0888,12.9699,13.0469,216500.0
2008-01-24 11:00:00,18.64,18.67,18.55,18.6,144000.0,13.0399,13.0608,12.9769,13.0119,144000.0
2008-01-24 11:30:00,18.59,18.77,18.55,18.64,193500.0,13.0049,13.1308,12.9769,13.0399,193500.0
2008-01-24 12:00:00,18.64,18.66,18.46,18.46,132100.0,13.0399,13.0538,12.9139,12.9139,132100.0
2008-01-24 12:30:00,18.47,18.52,18.4,18.5,162900.0,12.9209,12.9559,12.872,12.9419,162900.0
2008-01-24 13:00:00,18.51,18.67,18.41,18.61,175200.0,12.9489,13.0608,12.879,13.0189,175200.0
2008-01-24 13:30:00,18.6,18.64,18.5,18.62,230900.0,13.0119,13.0399,12.9419,13.0259,230900.0
2008-01-24 14:00:00,18.62,18.86,18.62,18.7,276700.0,13.0259,13.1938,13.0259,13.0818,276700.0
2008-01-24 14:30:00,18.7,18.8,18.64,18.77,257300.0,13.0818,13.1518,13.0399,13.1308,257300.0
2008-01-24 15:00:00,18.77,18.95,18.74,18.92,348200.0,13.1308,13.2567,13.1098,13.2357,348200.0
2008-01-24 15:30:00,18.92,19.03,18.91,18.99,459800.0,13.2357,13.3127,13.2287,13.2847,459800.0
2008-01-25 09:30:00,19.1,19.37,19.0,19.19,337000.0,13.3617,13.5505,13.2917,13.4246,337000.0
2008-01-25 10:00:00,19.19,19.24,19.03,19.14,230600.0,13.4246,13.4596,13.3127,13.3896,230600.0
2008-01-25 10:30:00,19.14,19.53,19.0,19.06,427000.0,13.3896,13.6625,13.2917,13.3337,427000.0
2008-01-25 11:00:00,19.07,19.18,18.89,18.98,280800.0,13.3407,13.4176,13.2147,13.2777,280800.0
2008-01-25 11:30:00,18.98,19.1,18.93,19.06,179100.0,13.2777,13.3617,13.2427,13.3337,179100.0
2008-01-25 12:00:00,19.06,19.06,18.97,19.02,133400.0,13.3337,13.3337,13.2707,13.3057,133400.0
2008-01-25 12:30:00,19.02,19.1,19.0,19.02,142800.0,13.3057,13.3617,13.2917,13.3057,142800.0
2008-01-25 13:00:00,19.01,19.03,18.87,18.9,256200.0,13.2987,13.3127,13.2008,13.2217,256200.0
2008-01-25 13:30:00,18.89,18.91,18.72,18.77,260500.0,13.2147,13.2287,13.0958,13.1308,260500.0
2008-01-25 14:00:00,18.78,18.85,18.6,18.63,439900.0,13.1378,13.1868,13.0119,13.0329,439900.0
2008-01-25 14:30:00,18.63,18.65,18.55,18.63,205300.0,13.0329,13.0469,12.9769,13.0329,205300.0
2008-01-25 15:00:00,18.62,18.7,18.58,18.7,407800.0,13.0259,13.0818,12.9979,13.0818,407800.0
2008-01-25 15:30:00,18.7,18.7,18.46,18.56,431100.0,13.0818,13.0818,12.9139,12.9839,431100.0
2008-01-28 09:30:00,18.45,18.77,17.94,18.01,248100.0,12.9069,13.1308,12.5502,12.5991,248100.0
2008-01-28 10:00:00,18.01,18.01,17.55,17.73,215000.0,12.5991,12.5991,12.2773,12.4033,215000.0
2008-01-28 10:30:00,17.72,18.06,17.69,18.04,181600.0,12.3963,12.6341,12.3753,12.6201,181600.0
2008-01-28 11:00:00,18.03,18.04,17.79,18.01,121000.0,12.6131,12.6201,12.4452,12.5991,121000.0
2008-01-28 11:30:00,18.02,18.07,17.95,18.04,147000.0,12.6061,12.6411,12.5572,12.6201,147000.0
2008-01-28 12:00:00,18.03,18.08,17.86,17.91,98800.0,12.6131,12.6481,12.4942,12.5292,98800.0
2008-01-28 12:30:00,17.91,18.02,17.91,17.95,112200.0,12.5292,12.6061,12.5292,12.5572,112200.0
2008-01-28 13:00:00,17.95,18.11,17.91,18.1,120200.0,12.5572,12.6691,12.5292,12.6621,120200.0
2008-01-28 13:30:00,18.1,18.13,17.99,18.1,103700.0,12.6621,12.6831,12.5851,12.6621,103700.0
2008-01-28 14:00:00,18.1,18.12,18.02,18.05,125900.0,12.6621,12.6761,12.6061,12.6271,125900.0
2008-01-28 14:30:00,18.05,18.09,18.02,18.07,159300.0,12.6271,12.6551,12.6061,12.6411,159300.0
2008-01-28 15:00:00,18.07,18.11,18.03,18.1,190300.0,12.6411,12.6691,12.6131,12.6621,190300.0
2008-01-28 15:30:00,18.1,18.25,18.03,18.16,368700.0,12.6621,12.767,12.6131,12.7041,368700.0
2008-01-29 09:30:00,18.26,18.53,17.79,17.79,106000.0,12.774,12.9629,12.4452,12.4452,106000.0
2008-01-29 10:00:00,17.8,17.95,17.75,17.93,131000.0,12.4522,12.5572,12.4172,12.5432,131000.0
2008-01-29 10:30:00,17.94,18.07,17.86,18.02,105800.0,12.5502,12.6411,12.4942,12.6061,105800.0
2008-01-29 11:00:00,18.01,18.1,17.84,17.84,103200.0,12.5991,12.6621,12.4802,12.4802,103200.0
2008-01-29 11:30:00,17.83,18.0,17.81,17.99,79100.0,12.4732,12.5921,12.4592,12.5851,79100.0
2008-01-29 12:00:00,17.99,18.05,17.97,18.01,61400.0,12.5851,12.6271,12.5711,12.5991,61400.0
2008-01-29 12:30:00,18.01,18.16,18.0,18.09,60000.0,12.5991,12.7041,12.5921,12.6551,60000.0
2008-01-29 13:00:00,18.11,18.12,18.03,18.05,63000.0,12.6691,12.6761,12.6131,12.6271,63000.0
2008-01-29 13:30:00,18.05,18.09,17.96,17.96,68200.0,12.6271,12.6551,12.5642,12.5642,68200.0
2008-01-29 14:00:00,17.95,18.03,17.91,17.99,86400.0,12.5572,12.6131,12.5292,12.5851,86400.0
2008-01-29 14:30:00,17.99,18.02,17.95,18.02,67800.0,12.5851,12.6061,12.5572,12.6061,67800.0
2008-01-29 15:00:00,18.02,18.07,18.01,18.04,111000.0,12.6061,12.6411,12.5991,12.6201,111000.0
2008-01-29 15:30:00,18.05,18.09,18.02,18.06,172700.0,12.6271,12.6551,12.6061,12.6341,172700.0
2008-01-30 09:30:00,18.06,18.18,17.93,17.93,94000.0,12.6341,12.7181,12.5432,12.5432,94000.0
2008-01-30 10:00:00,17.93,18.14,17.93,18.13,55300.0,12.5432,12.6901,12.5432,12.6831,55300.0
2008-01-30 10:30:00,18.12,18.25,18.12,18.2,76500.0,12.6761,12.767,12.6761,12.732,76500.0
2008-01-30 11:00:00,18.2,18.2,18.1,18.11,45400.0,12.732,12.732,12.6621,12.6691,45400.0
2008-01-30 11:30:00,18.11,18.11,18.01,18.06,80200.0,12.6691,12.6691,12.5991,12.6341,80200.0
2008-01-30 12:00:00,18.06,18.19,18.05,18.13,36200.0,12.6341,12.7251,12.6271,12.6831,36200.0
2008-01-30 12:30:00,18.13,18.14,18.04,18.05,63700.0,12.6831,12.6901,12.6201,12.6271,63700.0
2008-01-30 13:00:00,18.05,18.1,18.02,18.09,32700.0,12.6271,12.6621,12.6061,12.6551,32700.0
2008-01-30 13:30:00,18.1,18.1,18.0,18.03,30900.0,12.6621,12.6621,12.5921,12.6131,30900.0
2008-01-30 14:00:00,18.02,18.36,18.01,18.21,160400.0,12.6061,12.844,12.5991,12.739,160400.0
2008-01-30 14:30:00,18.19,18.36,18.0,18.34,144800.0,12.7251,12.844,12.5921,12.83,144800.0
2008-01-30 15:00:00,18.35,18.44,18.04,18.14,211100.0,12.837,12.8999,12.6201,12.6901,211100.0
2008-01-30 15:30:00,18.15,18.17,17.86,17.86,215300.0,12.6971,12.7111,12.4942,12.4942,215300.0
2008-01-31 09:30:00,17.57,18.15,17.45,18.15,127700.0,12.2913,12.6971,12.2074,12.6971,127700.0
2008-01-31 10:00:00,18.15,18.18,17.86,17.98,161000.0,12.6971,12.7181,12.4942,12.5781,161000.0
2008-01-31 10:30:00,17.98,18.05,17.86,18.03,72700.0,12.5781,12.6271,12.4942,12.6131,72700.0
2008-01-31 11:00:00,18.02,18.18,18.0,18.16,116000.0,12.6061,12.7181,12.5921,12.7041,116000.0
2008-01-31 11:30:00,18.15,18.59,18.15,18.44,114000.0,12.6971,13.0049,12.6971,12.8999,114000.0
2008-01-31 12:00:00,18.44,18.49,18.39,18.45,92200.0,12.8999,12.9349,12.865,12.9069,92200.0
2008-01-31 12:30:00,18.46,18.5,18.42,18.46,82200.0,12.9139,12.9419,12.886,12.9139,82200.0
2008-01-31 13:00:00,18.45,18.5,18.35,18.41,127000.0,12.9069,12.9419,12.837,12.879,127000.0
2008-01-31 13:30:00,18.41,18.43,18.35,18.37,89200.0,12.879,12.8929,12.837,12.851,89200.0
2008-01-31 14:00:00,18.37,18.49,18.33,18.46,104200.0,12.851,12.9349,12.823,12.9139,104200.0
2008-01-31 14:30:00,18.46,18.63,18.45,18.52,131800.0,12.9139,13.0329,12.9069,12.9559,131800.0
2008-01-31 15:00:00,18.51,18.81,18.5,18.72,164200.0,12.9489,13.1588,12.9419,13.0958,164200.0
2008-01-31 15:30:00,18.72,18.81,18.55,18.6,225000.0,13.0958,13.1588,12.9769,13.0119,225000.0
2008-02-01 09:30:00,18.68,18.89,18.53,18.65,74800.0,13.0678,13.2147,12.9629,13.0469,74800.0
2008-02-01 10:00:00,18.65,18.9,18.65,18.79,69000.0,13.0469,13.2217,13.0469,13.1448,69000.0
2008-02-01 10:30:00,18.78,18.79,18.6,18.76,87100.0,13.1378,13.1448,13.0119,13.1238,87100.0
2008-02-01 11:00:00,18.77,18.96,18.73,18.93,95900.0,13.1308,13.2637,13.1028,13.2427,95900.0
2008-02-01 11:30:00,18.93,19.07,18.9,18.99,115500.0,13.2427,13.3407,13.2217,13.2847,115500.0
2008-02-01 12:00:00,18.99,19.1,18.99,19.08,81500.0,13.2847,13.3617,13.2847,13.3477,81500.0
2008-02-01 12:30:00,19.08,19.08,18.98,19.01,40700.0,13.3477,13.3477,13.2777,13.2987,40700.0
2008-02-01 13:00:00,19.02,19.19,19.01,19.18,39900.0,13.3057,13.4246,13.2987,13.4176,39900.0
2008-02-01 13:30:00,19.18,19.18,18.98,19.03,38200.0,13.4176,13.4176,13.2777,13.3127,38200.0
2008-02-01 14:00:00,19.04,19.16,19.04,19.11,87700.0,13.3197,13.4036,13.3197,13.3686,87700.0
2008-02-01 14:30:00,19.11,19.17,19.05,19.17,96800.0,13.3686,13.4106,13.3267,13.4106,96800.0
2008-02-01 15:00:00,19.17,19.25,19.15,19.24,86900.0,13.4106,13.4666,13.3966,13.4596,86900.0
2008-02-01 15:30:00,19.24,19.37,19.23,19.3,162600.0,13.4596,13.5505,13.4526,13.5016,162600.0
2008-02-04 09:30:00,19.34,19.36,18.69,18.71,60800.0,13.5295,13.5435,13.0748,13.0888,60800.0
2008-02-04 10:00:00,18.7,18.76,18.54,18.57,57900.0,13.0818,13.1238,12.9699,12.9909,57900.0
2008-02-04 10:30:00,18.59,18.61,18.48,18.51,63700.0,13.0049,13.0189,12.9279,12.9489,63700.0
2008-02-04 11:00:00,18.51,18.7,18.47,18.69,47300.0,12.9489,13.0818,12.9209,13.0748,47300.0
2008-02-04 11:30:00,18.7,18.7,18.54,18.58,43300.0,13.0818,13.0818,12.9699,12.9979,43300.0
2008-02-04 12:00:00,18.57,18.57,18.47,18.49,43800.0,12.9909,12.9909,12.9209,12.9349,43800.0
2008-02-04 12:30:00,18.49,18.51,18.39,18.43,33900.0,12.9349,12.9489,12.865,12.8929,33900.0
2008-02-04 13:00:00,18.43,18.47,18.36,18.45,34100.0,12.8929,12.9209,12.844,12.9069,34100.0
2008-02-04 13:30:00,18.45,18.49,18.41,18.48,27700.0,12.9069,12.9349,12.879,12.9279,27700.0
2008-02-04 14:00:00,18.46,18.46,18.39,18.45,37100.0,12.9139,12.9139,12.865,12.9069,37100.0
2008-02-04 14:30:00,18.44,18.51,18.32,18.38,83500.0,12.8999,12.9489,12.816,12.858,83500.0
2008-02-04 15:00:00,18.38,18.5,18.36,18.47,67300.0,12.858,12.9419,12.844,12.9209,67300.0
2008-02-04 15:30:00,18.46,18.53,18.38,18.39,144600.0,12.9139,12.9629,12.858,12.865,144600.0
2008-02-05 09:30:00,18.09,18.28,17.94,18.18,63900.0,12.6551,12.788,12.5502,12.7181,63900.0
2008-02-05 10:00:00,18.17,18.5,18.12,18.49,101800.0,12.7111,12.9419,12.6761,12.9349,101800.0
2008-02-05 10:30:00,18.49,18.54,18.44,18.47,59600.0,12.9349,12.9699,12.8999,12.9209,59600.0
2008-02-05 11:00:00,18.44,18.56,18.39,18.51,46600.0,12.8999,12.9839,12.865,12.9489,46600.0
2008-02-05 11:30:00,18.49,18.73,18.49,18.69,90000.0,12.9349,13.1028,12.9349,13.0748,90000.0
2008-02-05 12:00:00,18.7,18.71,18.55,18.56,55200.0,13.0818,13.0888,12.9769,12.9839,55200.0
2008-02-05 12:30:00,18.57,18.61,18.5,18.55,49900.0,12.9909,13.0189,12.9419,12.9769,49900.0
2008-02-05 13:00:00,18.54,18.63,18.45,18.55,55700.0,12.9699,13.0329,12.9069,12.9769,55700.0
2008-02-05 13:30:00,18.55,18.55,18.35,18.37,51300.0,12.9769,12.9769,12.837,12.851,51300.0
2008-02-05 14:00:00,18.38,18.42,18.28,18.39,53600.0,12.858,12.886,12.788,12.865,53600.0
2008-02-05 14:30:00,18.38,18.44,18.32,18.32,60800.0,12.858,12.8999,12.816,12.816,60800.0
2008-02-05 15:00:00,18.32,18.32,18.12,18.16,100600.0,12.816,12.816,12.6761,12.7041,100600.0
2008-02-05 15:30:00,18.17,18.27,18.11,18.14,130100.0,12.7111,12.781,12.6691,12.6901,130100.0
2008-02-06 09:30:00,18.21,18.21,17.64,17.76,134900.0,12.739,12.739,12.3403,12.4242,134900.0
2008-02-06 10:00:00,17.79,17.88,17.74,17.74,59900.0,12.4452,12.5082,12.4102,12.4102,59900.0
2008-02-06 10:30:00,17.76,18.12,17.75,18.07,87600.0,12.4242,12.6761,12.4172,12.6411,87600.0
2008-02-06 11:00:00,18.07,18.15,18.04,18.14,51900.0,12.6411,12.6971,12.6201,12.6901,51900.0
2008-02-06 11:30:00,18.13,18.21,18.1,18.2,47900.0,12.6831,12.739,12.6621,12.732,47900.0
2008-02-06 12:00:00,18.2,18.27,18.15,18.15,57400.0,12.732,12.781,12.6971,12.6971,57400.0
2008-02-06 12:30:00,18.16,18.17,18.06,18.08,31900.0,12.7041,12.7111,12.6341,12.6481,31900.0
2008-02-06 13:00:00,18.08,18.2,18.06,18.08,45200.0,12.6481,12.732,12.6341,12.6481,45200.0
2008-02-06 13:30:00,18.08,18.09,17.82,17.82,42700.0,12.6481,12.6551,12.4662,12.4662,42700.0
2008-02-06 14:00:00,17.83,17.88,17.7,17.76,67200.0,12.4732,12.5082,12.3823,12.4242,67200.0
2008-02-06 14:30:00,17.76,17.85,17.74,17.81,71300.0,12.4242,12.4872,12.4102,12.4592,71300.0
2008-02-06 15:00:00,17.81,17.84,17.55,17.67,131600.0,12.4592,12.4802,12.2773,12.3613,131600.0
2008-02-06 15:30:00,17.68,17.68,17.52,17.56,110700.0,12.3683,12.3683,12.2563,12.2843,110700.0
2008-02-07 09:30:00,17.5,17.88,17.49,17.78,85400.0,12.2424,12.5082,12.2354,12.4382,85400.0
2008-02-07 10:00:00,17.78,18.1,17.77,17.99,118800.0,12.4382,12.6621,12.4312,12.5851,118800.0
2008-02-07 10:30:00,17.98,17.98,17.69,17.74,56600.0,12.5781,12.5781,12.3753,12.4102,56600.0
2008-02-07 11:00:00,17.74,17.8,17.5,17.52,64500.0,12.4102,12.4522,12.2424,12.2563,64500.0
2008-02-07 11:30:00,17.54,17.59,17.52,17.54,66600.0,12.2703,12.3053,12.2563,12.2703,66600.0
2008-02-07 12:00:00,17.54,17.63,17.5,17.62,43600.0,12.2703,12.3333,12.2424,12.3263,43600.0
2008-02-07 12:30:00,17.61,17.73,17.6,17.72,51200.0,12.3193,12.4033,12.3123,12.3963,51200.0
2008-02-07 13:00:00,17.71,17.76,17.61,17.71,65400.0,12.3893,12.4242,12.3193,12.3893,65400.0
2008-02-07 13:30:00,17.7,17.95,17.65,17.95,64600.0,12.3823,12.5572,12.3473,12.5572,64600.0
2008-02-07 14:00:00,17.95,18.17,17.95,18.03,182100.0,12.5572,12.7111,12.5572,12.6131,182100.0
2008-02-07 14:30:00,18.03,18.06,17.88,17.98,117600.0,12.6131,12.6341,12.5082,12.5781,117600.0
2008-02-07 15:00:00,17.99,18.08,17.94,18.02,177600.0,12.5851,12.6481,12.5502,12.6061,177600.0
2008-02-07 15:30:00,18.03,18.13,17.89,18.1,281100.0,12.6131,12.6831,12.5152,12.6621,281100.0
2008-02-08 09:30:00,18.0,18.12,17.66,18.11,101000.0,12.5921,12.6761,12.3543,12.6691,101000.0
2008-02-08 10:00:00,18.11,18.2,17.92,17.98,55800.0,12.6691,12.732,12.5362,12.5781,55800.0
2008-02-08 10:30:00,17.97,18.22,17.97,18.22,85400.0,12.5711,12.746,12.5711,12.746,85400.0
2008-02-08 11:00:00,18.21,18.36,18.16,18.31,80600.0,12.739,12.844,12.7041,12.809,80600.0
2008-02-08 11:30:00,18.31,18.42,18.2,18.2,85600.0,12.809,12.886,12.732,12.732,85600.0
2008-02-08 12:00:00,18.2,18.33,18.14,18.33,84100.0,12.732,12.823,12.6901,12.823,84100.0
2008-02-08 12:30:00,18.32,18.37,18.1,18.14,88500.0,12.816,12.851,12.6621,12.6901,88500.0
2008-02-08 13:00:00,18.13,18.29,18.11,18.17,122100.0,12.6831,12.795,12.6691,12.7111,122100.0
2008-02-08 13:30:00,18.18,18.18,17.95,18.01,91200.0,12.7181,12.7181,12.5572,12.5991,91200.0
2008-02-08 14:00:00,18.01,18.09,17.95,18.01,50400.0,12.5991,12.6551,12.5572,12.5991,50400.0
2008-02-08 14:30:00,18.01,18.02,17.94,17.94,45400.0,12.5991,12.6061,12.5502,12.5502,45400.0
2008-02-08 15:00:00,17.93,18.05,17.92,18.0,62300.0,12.5432,12.6271,12.5362,12.5921,62300.0
2008-02-08 15:30:00,18.02,18.19,18.0,18.06,108000.0,12.6061,12.7251,12.5921,12.6341,108000.0
2008-02-11 09:30:00,18.12,18.63,18.07,18.17,169600.0,12.6761,13.0329,12.6411,12.7111,169600.0
2008-02-11 10:00:00,18.19,18.21,17.93,17.95,75400.0,12.7251,12.739,12.5432,12.5572,75400.0
2008-02-11 10:30:00,17.95,18.04,17.9,17.95,117800.0,12.5572,12.6201,12.5222,12.5572,117800.0
2008-02-11 11:00:00,17.95,18.15,17.91,17.93,119800.0,12.5572,12.6971,12.5292,12.5432,119800.0
2008-02-11 11:30:00,17.91,17.99,17.88,17.92,62000.0,12.5292,12.5851,12.5082,12.5362,62000.0
2008-02-11 12:00:00,17.92,18.11,17.9,17.9,56100.0,12.5362,12.6691,12.5222,12.5222,56100.0
2008-02-11 12:30:00,17.92,18.05,17.92,17.96,55800.0,12.5362,12.6271,12.5362,12.5642,55800.0
2008-02-11 13:00:00,17.96,18.02,17.89,17.93,66300.0,12.5642,12.6061,12.5152,12.5432,66300.0
2008-02-11 13:30:00,17.93,18.0,17.92,17.94,61000.0,12.5432,12.5921,12.5362,12.5502,61000.0
2008-02-11 14:00:00,17.94,18.03,17.92,17.92,78500.0,12.5502,12.6131,12.5362,12.5362,78500.0
2008-02-11 14:30:00,17.93,18.0,17.9,17.91,54800.0,12.5432,12.5921,12.5222,12.5292,54800.0
2008-02-11 15:00:00,17.91,18.03,17.87,17.92,169300.0,12.5292,12.6131,12.5012,12.5362,169300.0
2008-02-11 15:30:00,17.92,18.0,17.91,17.95,207600.0,12.5362,12.5921,12.5292,12.5572,207600.0
2008-02-12 09:30:00,18.1,18.52,18.1,18.35,155700.0,12.6621,12.9559,12.6621,12.837,155700.0
2008-02-12 10:00:00,18.35,18.47,18.31,18.33,98500.0,12.837,12.9209,12.809,12.823,98500.0
2008-02-12 10:30:00,18.33,18.42,18.24,18.41,92400.0,12.823,12.886,12.76,12.879,92400.0
2008-02-12 11:00:00,18.42,18.44,18.32,18.32,16800.0,12.886,12.8999,12.816,12.816,16800.0
2008-02-12 11:30:00,18.33,18.39,18.26,18.39,50800.0,12.823,12.865,12.774,12.865,50800.0
2008-02-12 12:00:00,18.37,18.4,18.35,18.38,25600.0,12.851,12.872,12.837,12.858,25600.0
2008-02-12 12:30:00,18.38,18.39,18.34,18.38,25800.0,12.858,12.865,12.83,12.858,25800.0
2008-02-12 13:00:00,18.38,18.41,18.34,18.39,36200.0,12.858,12.879,12.83,12.865,36200.0
2008-02-12 13:30:00,18.4,18.49,18.39,18.47,38800.0,12.872,12.9349,12.865,12.9209,38800.0
2008-02-12 14:00:00,18.47,18.51,18.4,18.46,47900.0,12.9209,12.9489,12.872,12.9139,47900.0
2008-02-12 14:30:00,18.46,18.51,18.37,18.51,111200.0,12.9139,12.9489,12.851,12.9489,111200.0
2008-02-12 15:00:00,18.5,18.5,18.26,18.34,86300.0,12.9419,12.9419,12.774,12.83,86300.0
2008-02-12 15:30:00,18.34,18.41,18.22,18.41,129600.0,12.83,12.879,12.746,12.879,129600.0
2008-02-13 09:30:00,18.53,19.14,18.53,18.8,235700.0,12.9629,13.3896,12.9629,13.1518,235700.0
2008-02-13 10:00:00,18.8,18.87,18.63,18.7,55500.0,13.1518,13.2008,13.0329,13.0818,55500.0
2008-02-13 10:30:00,18.7,18.72,18.58,18.65,43100.0,13.0818,13.0958,12.9979,13.0469,43100.0
2008-02-13 11:00:00,18.66,19.04,18.66,19.0,130100.0,13.0538,13.3197,13.0538,13.2917,130100.0
2008-02-13 11:30:00,19.0,19.19,18.94,19.11,132700.0,13.2917,13.4246,13.2497,13.3686,132700.0
2008-02-13 12:00:00,19.12,19.28,19.1,19.14,126000.0,13.3756,13.4876,13.3617,13.3896,126000.0
2008-02-13 12:30:00,19.15,19.27,19.13,19.25,75100.0,13.3966,13.4806,13.3826,13.4666,75100.0
2008-02-13 13:00:00,19.25,19.34,19.17,19.26,174300.0,13.4666,13.5295,13.4106,13.4736,174300.0
2008-02-13 13:30:00,19.26,19.29,19.22,19.27,152600.0,13.4736,13.4946,13.4456,13.4806,152600.0
2008-02-13 14:00:00,19.28,19.31,19.21,19.22,136100.0,13.4876,13.5086,13.4386,13.4456,136100.0
2008-02-13 14:30:00,19.23,19.31,19.21,19.26,65500.0,13.4526,13.5086,13.4386,13.4736,65500.0
2008-02-13 15:00:00,19.25,19.31,19.2,19.3,151000.0,13.4666,13.5086,13.4316,13.5016,151000.0
2008-02-13 15:30:00,19.3,19.33,19.24,19.29,153000.0,13.5016,13.5226,13.4596,13.4946,153000.0
2008-02-14 09:30:00,19.34,19.46,18.99,19.17,93400.0,13.5295,13.6135,13.2847,13.4106,93400.0
2008-02-14 10:00:00,19.17,19.21,19.08,19.14,70500.0,13.4106,13.4386,13.3477,13.3896,70500.0
2008-02-14 10:30:00,19.14,19.15,18.95,19.0,102600.0,13.3896,13.3966,13.2567,13.2917,102600.0
2008-02-14 11:00:00,19.01,19.14,18.95,19.02,170500.0,13.2987,13.3896,13.2567,13.3057,170500.0
2008-02-14 11:30:00,19.02,19.08,18.96,19.01,81200.0,13.3057,13.3477,13.2637,13.2987,81200.0
2008-02-14 12:00:00,19.01,19.04,18.94,19.03,114700.0,13.2987,13.3197,13.2497,13.3127,114700.0
2008-02-14 12:30:00,19.03,19.03,19.0,19.0,67800.0,13.3127,13.3127,13.2917,13.2917,67800.0
2008-02-14 13:00:00,19.01,19.03,18.9,18.97,144400.0,13.2987,13.3127,13.2217,13.2707,144400.0
2008-02-14 13:30:00,18.96,19.03,18.9,19.0,110400.0,13.2637,13.3127,13.2217,13.2917,110400.0
2008-02-14 14:00:00,19.02,19.07,19.0,19.04,105300.0,13.3057,13.3407,13.2917,13.3197,105300.0
2008-02-14 14:30:00,19.03,19.08,18.94,18.99,131400.0,13.3127,13.3477,13.2497,13.2847,131400.0
2008-02-14 15:00:00,19.0,19.07,18.92,18.99,104200.0,13.2917,13.3407,13.2357,13.2847,104200.0
2008-02-14 15:30:00,18.97,19.04,18.86,18.96,221700.0,13.2707,13.3197,13.1938,13.2637,221700.0
2008-02-15 09:30:00,18.89,18.9,18.56,18.65,89000.0,13.2147,13.2217,12.9839,13.0469,89000.0
2008-02-15 10:00:00,18.62,18.84,18.62,18.81,69000.0,13.0259,13.1798,13.0259,13.1588,69000.0
2008-02-15 10:30:00,18.8,19.01,18.71,18.76,113600.0,13.1518,13.2987,13.0888,13.1238,113600.0
2008-02-15 11:00:00,18.76,18.9,18.74,18.86,57600.0,13.1238,13.2217,13.1098,13.1938,57600.0
2008-02-15 11:30:00,18.85,18.85,18.73,18.79,49000.0,13.1868,13.1868,13.1028,13.1448,49000.0
2008-02-15 12:00:00,18.81,18.9,18.74,18.76,51700.0,13.1588,13.2217,13.1098,13.1238,51700.0
2008-02-15 12:30:00,18.79,18.91,18.75,18.84,46300.0,13.1448,13.2287,13.1168,13.1798,46300.0
2008-02-15 13:00:00,18.83,18.86,18.73,18.76,37900.0,13.1728,13.1938,13.1028,13.1238,37900.0
2008-02-15 13:30:00,18.75,18.79,18.69,18.77,41600.0,13.1168,13.1448,13.0748,13.1308,41600.0
2008-02-15 14:00:00,18.77,18.79,18.67,18.73,50500.0,13.1308,13.1448,13.0608,13.1028,50500.0
2008-02-15 14:30:00,18.73,18.73,18.64,18.67,65500.0,13.1028,13.1028,13.0399,13.0608,65500.0
2008-02-15 15:00:00,18.67,18.79,18.65,18.72,66600.0,13.0608,13.1448,13.0469,13.0958,66600.0
2008-02-15 15:30:00,18.72,18.83,18.71,18.77,114400.0,13.0958,13.1728,13.0888,13.1308,114400.0
2008-02-19 09:30:00,18.91,19.11,18.76,18.91,105300.0,13.2287,13.3686,13.1238,13.2287,105300.0
2008-02-19 10:00:00,18.92,18.92,18.65,18.8,66700.0,13.2357,13.2357,13.0469,13.1518,66700.0
2008-02-19 10:30:00,18.79,18.82,18.65,18.7,57000.0,13.1448,13.1658,13.0469,13.0818,57000.0
2008-02-19 11:00:00,18.71,18.73,18.59,18.61,50200.0,13.0888,13.1028,13.0049,13.0189,50200.0
2008-02-19 11:30:00,18.61,18.62,18.5,18.52,64600.0,13.0189,13.0259,12.9419,12.9559,64600.0
2008-02-19 12:00:00,18.52,18.59,18.5,18.59,49800.0,12.9559,13.0049,12.9419,13.0049,49800.0
2008-02-19 12:30:00,18.58,18.58,18.5,18.5,51400.0,12.9979,12.9979,12.9419,12.9419,51400.0
2008-02-19 13:00:00,18.51,18.73,18.51,18.71,54600.0,12.9489,13.1028,12.9489,13.0888,54600.0
2008-02-19 13:30:00,18.71,18.72,18.62,18.65,31000.0,13.0888,13.0958,13.0259,13.0469,31000.0
2008-02-19 14:00:00,18.65,18.76,18.6,18.69,51900.0,13.0469,13.1238,13.0119,13.0748,51900.0
2008-02-19 14:30:00,18.7,18.7,18.5,18.5,52500.0,13.0818,13.0818,12.9419,12.9419,52500.0
2008-02-19 15:00:00,18.5,18.54,18.43,18.47,86800.0,12.9419,12.9699,12.8929,12.9209,86800.0
2008-02-19 15:30:00,18.47,18.52,18.38,18.45,159900.0,12.9209,12.9559,12.858,12.9069,159900.0
2008-02-20 09:30:00,18.33,18.93,18.33,18.77,139600.0,12.823,13.2427,12.823,13.1308,139600.0
2008-02-20 10:00:00,18.77,18.77,18.51,18.74,79500.0,13.1308,13.1308,12.9489,13.1098,79500.0
2008-02-20 10:30:00,18.73,18.74,18.61,18.61,49900.0,13.1028,13.1098,13.0189,13.0189,49900.0
2008-02-20 11:00:00,18.63,18.7,18.54,18.65,43700.0,13.0329,13.0818,12.9699,13.0469,43700.0
2008-02-20 11:30:00,18.65,18.67,18.61,18.61,28500.0,13.0469,13.0608,13.0189,13.0189,28500.0
2008-02-20 12:00:00,18.61,18.69,18.55,18.57,96700.0,13.0189,13.0748,12.9769,12.9909,96700.0
2008-02-20 12:30:00,18.56,18.6,18.53,18.54,63300.0,12.9839,13.0119,12.9629,12.9699,63300.0
2008-02-20 13:00:00,18.55,18.68,18.44,18.44,69800.0,12.9769,13.0678,12.8999,12.8999,69800.0
2008-02-20 13:30:00,18.44,18.64,18.42,18.62,75600.0,12.8999,13.0399,12.886,13.0259,75600.0
2008-02-20 14:00:00,18.61,18.71,18.54,18.64,226900.0,13.0189,13.0888,12.9699,13.0399,226900.0
2008-02-20 14:30:00,18.63,18.86,18.61,18.8,71500.0,13.0329,13.1938,13.0189,13.1518,71500.0
2008-02-20 15:00:00,18.8,18.86,18.66,18.68,78900.0,13.1518,13.1938,13.0538,13.0678,78900.0
2008-02-20 15:30:00,18.69,18.78,18.63,18.74,78000.0,13.0748,13.1378,13.0329,13.1098,78000.0
2008-02-21 09:30:00,18.83,19.0,18.59,18.62,67700.0,13.1728,13.2917,13.0049,13.0259,67700.0
2008-02-21 10:00:00,18.62,18.77,18.6,18.64,48000.0,13.0259,13.1308,13.0119,13.0399,48000.0
2008-02-21 10:30:00,18.65,18.66,18.39,18.42,50300.0,13.0469,13.0538,12.865,12.886,50300.0
2008-02-21 11:00:00,18.4,18.5,18.35,18.5,68200.0,12.872,12.9419,12.837,12.9419,68200.0
2008-02-21 11:30:00,18.51,18.55,18.45,18.48,44200.0,12.9489,12.9769,12.9069,12.9279,44200.0
2008-02-21 12:00:00,18.46,18.53,18.41,18.45,50900.0,12.9139,12.9629,12.879,12.9069,50900.0
2008-02-21 12:30:00,18.46,18.52,18.45,18.5,68400.0,12.9139,12.9559,12.9069,12.9419,68400.0
2008-02-21 13:00:00,18.49,18.5,18.38,18.43,62000.0,12.9349,12.9419,12.858,12.8929,62000.0
2008-02-21 13:30:00,18.43,18.48,18.37,18.47,84100.0,12.8929,12.9279,12.851,12.9209,84100.0
2008-02-21 14:00:00,18.48,18.56,18.4,18.55,92400.0,12.9279,12.9839,12.872,12.9769,92400.0
2008-02-21 14:30:00,18.55,18.57,18.41,18.47,67200.0,12.9769,12.9909,12.879,12.9209,67200.0
2008-02-21 15:00:00,18.47,18.57,18.36,18.48,126200.0,12.9209,12.9909,12.844,12.9279,126200.0
2008-02-21 15:30:00,18.48,18.54,18.44,18.54,248700.0,12.9279,12.9699,12.8999,12.9699,248700.0
2008-02-22 09:30:00,18.62,18.63,18.25,18.39,34200.0,13.0259,13.0329,12.767,12.865,34200.0
2008-02-22 10:00:00,18.4,18.52,18.32,18.49,36700.0,12.872,12.9559,12.816,12.9349,36700.0
2008-02-22 10:30:00,18.5,18.53,18.33,18.5,53500.0,12.9419,12.9629,12.823,12.9419,53500.0
2008-02-22 11:00:00,18.5,18.54,18.45,18.47,42200.0,12.9419,12.9699,12.9069,12.9209,42200.0
2008-02-22 11:30:00,18.47,18.62,18.45,18.52,36600.0,12.9209,13.0259,12.9069,12.9559,36600.0
2008-02-22 12:00:00,18.54,18.59,18.39,18.5,94200.0,12.9699,13.0049,12.865,12.9419,94200.0
2008-02-22 12:30:00,18.49,18.58,18.45,18.51,49100.0,12.9349,12.9979,12.9069,12.9489,49100.0
2008-02-22 13:00:00,18.5,18.6,18.45,18.5,68600.0,12.9419,13.0119,12.9069,12.9419,68600.0
2008-02-22 13:30:00,18.46,18.66,18.43,18.6,80900.0,12.9139,13.0538,12.8929,13.0119,80900.0
2008-02-22 14:00:00,18.6,18.68,18.55,18.64,124800.0,13.0119,13.0678,12.9769,13.0399,124800.0
2008-02-22 14:30:00,18.65,18.78,18.61,18.75,66400.0,13.0469,13.1378,13.0189,13.1168,66400.0
2008-02-22 15:00:00,18.73,18.75,18.6,18.74,97200.0,13.1028,13.1168,13.0119,13.1098,97200.0
2008-02-22 15:30:00,18.75,19.0,18.74,19.0,145200.0,13.1168,13.2917,13.1098,13.2917,145200.0
2008-02-25 09:30:00,18.99,18.99,18.46,18.56,81200.0,13.2847,13.2847,12.9139,12.9839,81200.0
2008-02-25 10:00:00,18.57,18.92,18.57,18.91,80500.0,12.9909,13.2357,12.9909,13.2287,80500.0
2008-02-25 10:30:00,18.91,18.99,18.81,18.95,70900.0,13.2287,13.2847,13.1588,13.2567,70900.0
2008-02-25 11:00:00,18.94,19.21,18.89,19.17,84400.0,13.2497,13.4386,13.2147,13.4106,84400.0
2008-02-25 11:30:00,19.17,19.2,18.96,18.97,73400.0,13.4106,13.4316,13.2637,13.2707,73400.0
2008-02-25 12:00:00,18.96,19.1,18.86,18.91,57200.0,13.2637,13.3617,13.1938,13.2287,57200.0
2008-02-25 12:30:00,18.9,18.91,18.82,18.85,42700.0,13.2217,13.2287,13.1658,13.1868,42700.0
2008-02-25 13:00:00,18.86,19.0,18.81,18.89,76800.0,13.1938,13.2917,13.1588,13.2147,76800.0
2008-02-25 13:30:00,18.88,18.99,18.8,18.92,85600.0,13.2077,13.2847,13.1518,13.2357,85600.0
2008-02-25 14:00:00,18.92,19.2,18.89,19.17,103900.0,13.2357,13.4316,13.2147,13.4106,103900.0
2008-02-25 14:30:00,19.19,19.23,19.0,19.12,148000.0,13.4246,13.4526,13.2917,13.3756,148000.0
2008-02-25 15:00:00,19.11,19.16,19.0,19.16,129400.0,13.3686,13.4036,13.2917,13.4036,129400.0
2008-02-25 15:30:00,19.16,19.36,19.13,19.33,261500.0,13.4036,13.5435,13.3826,13.5226,261500.0
2008-02-26 09:30:00,19.27,19.85,19.27,19.74,129900.0,13.4806,13.8863,13.4806,13.8094,129900.0
2008-02-26 10:00:00,19.74,19.74,19.61,19.63,93200.0,13.8094,13.8094,13.7184,13.7324,93200.0
2008-02-26 10:30:00,19.62,19.71,19.57,19.64,46900.0,13.7254,13.7884,13.6904,13.7394,46900.0
2008-02-26 11:00:00,19.66,19.77,19.65,19.77,129900.0,13.7534,13.8304,13.7464,13.8304,129900.0
2008-02-26 11:30:00,19.76,19.97,19.76,19.88,67900.0,13.8234,13.9703,13.8234,13.9073,67900.0
2008-02-26 12:00:00,19.89,20.09,19.87,20.05,105900.0,13.9143,14.0542,13.9003,14.0262,105900.0
2008-02-26 12:30:00,20.05,20.07,19.94,20.05,65700.0,14.0262,14.0402,13.9493,14.0262,65700.0
2008-02-26 13:00:00,20.05,20.07,19.9,19.91,89800.0,14.0262,14.0402,13.9213,13.9283,89800.0
2008-02-26 13:30:00,19.93,20.0,19.88,19.89,61200.0,13.9423,13.9913,13.9073,13.9143,61200.0
2008-02-26 14:00:00,19.88,19.98,19.85,19.92,50900.0,13.9073,13.9773,13.8863,13.9353,50900.0
2008-02-26 14:30:00,19.93,20.01,19.9,19.95,77400.0,13.9423,13.9983,13.9213,13.9563,77400.0
2008-02-26 15:00:00,19.95,19.99,19.83,19.96,131100.0,13.9563,13.9843,13.8723,13.9633,131100.0
2008-02-26 15:30:00,19.95,19.99,19.89,19.91,145400.0,13.9563,13.9843,13.9143,13.9283,145400.0
2008-02-27 09:30:00,19.75,19.8,19.56,19.68,145000.0,13.8164,13.8513,13.6835,13.7674,145000.0
2008-02-27 10:00:00,19.67,19.86,19.62,19.83,259800.0,13.7604,13.8933,13.7254,13.8723,259800.0
2008-02-27 10:30:00,19.83,19.87,19.72,19.76,243800.0,13.8723,13.9003,13.7954,13.8234,243800.0
2008-02-27 11:00:00,19.77,19.78,19.64,19.69,128400.0,13.8304,13.8374,13.7394,13.7744,128400.0
2008-02-27 11:30:00,19.69,19.75,19.63,19.72,114400.0,13.7744,13.8164,13.7324,13.7954,114400.0
2008-02-27 12:00:00,19.73,19.76,19.61,19.61,185600.0,13.8024,13.8234,13.7184,13.7184,185600.0
2008-02-27 12:30:00,19.61,19.8,19.61,19.62,76600.0,13.7184,13.8513,13.7184,13.7254,76600.0
2008-02-27 13:00:00,19.63,19.66,19.43,19.45,91000.0,13.7324,13.7534,13.5925,13.6065,91000.0
2008-02-27 13:30:00,19.46,19.49,19.31,19.33,107400.0,13.6135,13.6345,13.5086,13.5226,107400.0
2008-02-27 14:00:00,19.33,19.34,19.11,19.25,138300.0,13.5226,13.5295,13.3686,13.4666,138300.0
2008-02-27 14:30:00,19.25,19.5,19.25,19.5,116200.0,13.4666,13.6415,13.4666,13.6415,116200.0
2008-02-27 15:00:00,19.49,19.71,19.48,19.66,193800.0,13.6345,13.7884,13.6275,13.7534,193800.0
2008-02-27 15:30:00,19.67,19.67,19.43,19.52,436400.0,13.7604,13.7604,13.5925,13.6555,436400.0
2008-02-28 09:30:00,20.44,20.44,19.17,19.24,103700.0,14.2991,14.2991,13.4106,13.4596,103700.0
2008-02-28 10:00:00,19.25,19.55,19.24,19.4,279800.0,13.4666,13.6765,13.4596,13.5715,279800.0
2008-02-28 10:30:00,19.39,19.4,19.25,19.35,92200.0,13.5645,13.5715,13.4666,13.5365,92200.0
2008-02-28 11:00:00,19.35,19.36,19.23,19.32,171200.0,13.5365,13.5435,13.4526,13.5156,171200.0
2008-02-28 11:30:00,19.32,19.32,19.18,19.21,186200.0,13.5156,13.5156,13.4176,13.4386,186200.0
2008-02-28 12:00:00,19.22,19.22,19.11,19.18,76800.0,13.4456,13.4456,13.3686,13.4176,76800.0
2008-02-28 12:30:00,19.18,19.24,19.08,19.12,85400.0,13.4176,13.4596,13.3477,13.3756,85400.0
2008-02-28 13:00:00,19.11,19.23,19.08,19.13,68000.0,13.3686,13.4526,13.3477,13.3826,68000.0
2008-02-28 13:30:00,19.13,19.21,19.03,19.11,106200.0,13.3826,13.4386,13.3127,13.3686,106200.0
2008-02-28 14:00:00,19.13,19.28,19.05,19.25,110300.0,13.3826,13.4876,13.3267,13.4666,110300.0
2008-02-28 14:30:00,19.25,19.28,19.19,19.25,167800.0,13.4666,13.4876,13.4246,13.4666,167800.0
2008-02-28 15:00:00,19.25,19.27,19.14,19.19,163100.0,13.4666,13.4806,13.3896,13.4246,163100.0
2008-02-28 15:30:00,19.19,19.2,18.96,19.04,309300.0,13.4246,13.4316,13.2637,13.3197,309300.0
2008-02-29 09:30:00,18.82,18.92,18.61,18.74,90700.0,13.1658,13.2357,13.0189,13.1098,90700.0
2008-02-29 10:00:00,18.74,18.9,18.63,18.68,121700.0,13.1098,13.2217,13.0329,13.0678,121700.0
2008-02-29 10:30:00,18.68,18.72,18.62,18.64,100300.0,13.0678,13.0958,13.0259,13.0399,100300.0
2008-02-29 11:00:00,18.64,18.81,18.64,18.76,87900.0,13.0399,13.1588,13.0399,13.1238,87900.0
2008-02-29 11:30:00,18.76,18.9,18.74,18.9,50200.0,13.1238,13.2217,13.1098,13.2217,50200.0
2008-02-29 12:00:00,18.9,19.07,18.88,19.03,68600.0,13.2217,13.3407,13.2077,13.3127,68600.0
2008-02-29 12:30:00,19.04,19.04,18.76,18.93,96400.0,13.3197,13.3197,13.1238,13.2427,96400.0
2008-02-29 13:00:00,18.92,19.02,18.9,18.98,62900.0,13.2357,13.3057,13.2217,13.2777,62900.0
2008-02-29 13:30:00,18.98,18.99,18.75,18.76,84400.0,13.2777,13.2847,13.1168,13.1238,84400.0
2008-02-29 14:00:00,18.76,18.86,18.74,18.8,77600.0,13.1238,13.1938,13.1098,13.1518,77600.0
2008-02-29 14:30:00,18.81,18.83,18.77,18.78,63800.0,13.1588,13.1728,13.1308,13.1378,63800.0
2008-02-29 15:00:00,18.77,18.77,18.67,18.69,111300.0,13.1308,13.1308,13.0608,13.0748,111300.0
2008-02-29 15:30:00,18.69,18.69,18.37,18.47,245200.0,13.0748,13.0748,12.851,12.9209,245200.0
2008-03-03 09:30:00,18.41,18.45,17.94,17.98,97300.0,12.879,12.9069,12.5502,12.5781,97300.0
2008-03-03 10:00:00,17.99,18.18,17.96,18.1,114200.0,12.5851,12.7181,12.5642,12.6621,114200.0
2008-03-03 10:30:00,18.1,18.1,17.93,17.95,228600.0,12.6621,12.6621,12.5432,12.5572,228600.0
2008-03-03 11:00:00,17.95,18.05,17.88,18.05,94000.0,12.5572,12.6271,12.5082,12.6271,94000.0
2008-03-03 11:30:00,18.05,18.15,18.02,18.14,48200.0,12.6271,12.6971,12.6061,12.6901,48200.0
2008-03-03 12:00:00,18.15,18.15,18.06,18.07,54100.0,12.6971,12.6971,12.6341,12.6411,54100.0
2008-03-03 12:30:00,18.07,18.09,17.91,17.96,88600.0,12.6411,12.6551,12.5292,12.5642,88600.0
2008-03-03 13:00:00,17.97,18.02,17.94,18.01,61900.0,12.5711,12.6061,12.5502,12.5991,61900.0
2008-03-03 13:30:00,18.0,18.01,17.88,17.88,97800.0,12.5921,12.5991,12.5082,12.5082,97800.0
2008-03-03 14:00:00,17.88,17.95,17.82,17.9,106600.0,12.5082,12.5572,12.4662,12.5222,106600.0
2008-03-03 14:30:00,17.91,17.92,17.81,17.86,169500.0,12.5292,12.5362,12.4592,12.4942,169500.0
2008-03-03 15:00:00,17.86,17.87,17.77,17.83,267200.0,12.4942,12.5012,12.4312,12.4732,267200.0
2008-03-03 15:30:00,17.82,17.92,17.8,17.88,224500.0,12.4662,12.5362,12.4522,12.5082,224500.0
2008-03-04 09:30:00,17.71,17.82,17.37,17.79,126400.0,12.3893,12.4662,12.1514,12.4452,126400.0
2008-03-04 10:00:00,17.81,17.81,17.54,17.63,105900.0,12.4592,12.4592,12.2703,12.3333,105900.0
2008-03-04 10:30:00,17.62,17.64,17.58,17.6,156800.0,12.3263,12.3403,12.2983,12.3123,156800.0
2008-03-04 11:00:00,17.61,17.83,17.46,17.79,222100.0,12.3193,12.4732,12.2144,12.4452,222100.0
2008-03-04 11:30:00,17.79,17.81,17.73,17.75,122900.0,12.4452,12.4592,12.4033,12.4172,122900.0
2008-03-04 12:00:00,17.74,17.88,17.74,17.87,65500.0,12.4102,12.5082,12.4102,12.5012,65500.0
2008-03-04 12:30:00,17.88,17.94,17.85,17.88,113000.0,12.5082,12.5502,12.4872,12.5082,113000.0
2008-03-04 13:00:00,17.88,18.06,17.86,18.02,201400.0,12.5082,12.6341,12.4942,12.6061,201400.0
2008-03-04 13:30:00,18.02,18.02,17.89,17.93,98800.0,12.6061,12.6061,12.5152,12.5432,98800.0
2008-03-04 14:00:00,17.94,18.0,17.9,17.98,100500.0,12.5502,12.5921,12.5222,12.5781,100500.0
2008-03-04 14:30:00,17.96,18.05,17.9,17.96,157600.0,12.5642,12.6271,12.5222,12.5642,157600.0
2008-03-04 15:00:00,17.96,18.16,17.94,17.96,260900.0,12.5642,12.7041,12.5502,12.5642,260900.0
2008-03-04 15:30:00,17.96,18.1,17.94,18.03,248600.0,12.5642,12.6621,12.5502,12.6131,248600.0
2008-03-05 09:30:00,18.26,18.26,17.84,18.0,188900.0,12.774,12.774,12.4802,12.5921,188900.0
2008-03-05 10:00:00,18.01,18.15,17.94,17.95,103100.0,12.5991,12.6971,12.5502,12.5572,103100.0
2008-03-05 10:30:00,17.95,17.96,17.82,17.83,88300.0,12.5572,12.5642,12.4662,12.4732,88300.0
2008-03-05 11:00:00,17.82,17.83,17.56,17.65,164900.0,12.4662,12.4732,12.2843,12.3473,164900.0
2008-03-05 11:30:00,17.64,17.72,17.6,17.7,256300.0,12.3403,12.3963,12.3123,12.3823,256300.0
2008-03-05 12:00:00,17.7,17.97,17.7,17.85,181700.0,12.3823,12.5711,12.3823,12.4872,181700.0
2008-03-05 12:30:00,17.86,17.92,17.69,17.73,135800.0,12.4942,12.5362,12.3753,12.4033,135800.0
2008-03-05 13:00:00,17.73,17.8,17.58,17.65,89700.0,12.4033,12.4522,12.2983,12.3473,89700.0
2008-03-05 13:30:00,17.65,17.65,17.47,17.54,150200.0,12.3473,12.3473,12.2214,12.2703,150200.0
2008-03-05 14:00:00,17.55,17.72,17.51,17.7,97300.0,12.2773,12.3963,12.2493,12.3823,97300.0
2008-03-05 14:30:00,17.7,17.76,17.6,17.7,84500.0,12.3823,12.4242,12.3123,12.3823,84500.0
2008-03-05 15:00:00,17.69,17.82,17.66,17.8,133900.0,12.3753,12.4662,12.3543,12.4522,133900.0
2008-03-05 15:30:00,17.8,17.87,17.77,17.82,174000.0,12.4522,12.5012,12.4312,12.4662,174000.0
2008-03-06 09:30:00,17.71,17.72,17.23,17.26,81900.0,12.3893,12.3963,12.0535,12.0745,81900.0
2008-03-06 10:00:00,17.25,17.25,16.95,16.95,173900.0,12.0675,12.0675,11.8576,11.8576,173900.0
2008-03-06 10:30:00,16.96,17.14,16.95,17.06,267200.0,11.8646,11.9905,11.8576,11.9345,267200.0
2008-03-06 11:00:00,17.06,17.2,17.03,17.07,129300.0,11.9345,12.0325,11.9136,11.9415,129300.0
2008-03-06 11:30:00,17.07,17.21,17.05,17.2,96400.0,11.9415,12.0395,11.9275,12.0325,96400.0
2008-03-06 12:00:00,17.21,17.23,17.12,17.15,55400.0,12.0395,12.0535,11.9765,11.9975,55400.0
2008-03-06 12:30:00,17.16,17.16,17.04,17.05,108800.0,12.0045,12.0045,11.9206,11.9275,108800.0
2008-03-06 13:00:00,17.06,17.14,17.03,17.05,110900.0,11.9345,11.9905,11.9136,11.9275,110900.0
2008-03-06 13:30:00,17.05,17.1,17.0,17.06,84600.0,11.9275,11.9625,11.8926,11.9345,84600.0
2008-03-06 14:00:00,17.06,17.11,16.89,16.9,87400.0,11.9345,11.9695,11.8156,11.8226,87400.0
2008-03-06 14:30:00,16.89,16.98,16.88,16.94,91800.0,11.8156,11.8786,11.8086,11.8506,91800.0
2008-03-06 15:00:00,16.94,16.95,16.77,16.85,186400.0,11.8506,11.8576,11.7317,11.7876,186400.0
2008-03-06 15:30:00,16.85,16.88,16.69,16.7,316300.0,11.7876,11.8086,11.6757,11.6827,316300.0
2008-03-07 09:30:00,16.59,16.86,16.29,16.82,99400.0,11.6058,11.7946,11.3959,11.7666,99400.0
2008-03-07 10:00:00,16.84,16.85,16.64,16.74,101400.0,11.7806,11.7876,11.6407,11.7107,101400.0
2008-03-07 10:30:00,16.74,17.01,16.73,16.9,90600.0,11.7107,11.8996,11.7037,11.8226,90600.0
2008-03-07 11:00:00,16.9,16.96,16.83,16.83,57400.0,11.8226,11.8646,11.7736,11.7736,57400.0
2008-03-07 11:30:00,16.85,16.85,16.66,16.72,46200.0,11.7876,11.7876,11.6547,11.6967,46200.0
2008-03-07 12:00:00,16.72,16.77,16.67,16.76,32700.0,11.6967,11.7317,11.6617,11.7247,32700.0
2008-03-07 12:30:00,16.75,16.82,16.7,16.72,37000.0,11.7177,11.7666,11.6827,11.6967,37000.0
2008-03-07 13:00:00,16.72,16.73,16.65,16.73,44300.0,11.6967,11.7037,11.6477,11.7037,44300.0
2008-03-07 13:30:00,16.72,16.72,16.6,16.6,35600.0,11.6967,11.6967,11.6127,11.6127,35600.0
2008-03-07 14:00:00,16.61,16.7,16.45,16.53,63900.0,11.6197,11.6827,11.5078,11.5638,63900.0
2008-03-07 14:30:00,16.52,16.65,16.43,16.65,74300.0,11.5568,11.6477,11.4938,11.6477,74300.0
2008-03-07 15:00:00,16.65,16.84,16.53,16.66,115100.0,11.6477,11.7806,11.5638,11.6547,115100.0
2008-03-07 15:30:00,16.65,16.68,16.53,16.56,109600.0,11.6477,11.6687,11.5638,11.5848,109600.0
2008-03-10 09:30:00,16.61,16.89,16.61,16.84,47500.0,11.6197,11.8156,11.6197,11.7806,47500.0
2008-03-10 10:00:00,16.88,16.9,16.69,16.75,92000.0,11.8086,11.8226,11.6757,11.7177,92000.0
2008-03-10 10:30:00,16.77,16.8,16.56,16.58,104600.0,11.7317,11.7527,11.5848,11.5988,104600.0
2008-03-10 11:00:00,16.57,16.67,16.56,16.56,52800.0,11.5918,11.6617,11.5848,11.5848,52800.0
2008-03-10 11:30:00,16.55,16.67,16.48,16.66,71000.0,11.5778,11.6617,11.5288,11.6547,71000.0
2008-03-10 12:00:00,16.67,16.8,16.66,16.78,145300.0,11.6617,11.7527,11.6547,11.7387,145300.0
2008-03-10 12:30:00,16.79,16.95,16.78,16.91,114800.0,11.7457,11.8576,11.7387,11.8296,114800.0
2008-03-10 13:00:00,16.93,16.97,16.89,16.92,55700.0,11.8436,11.8716,11.8156,11.8366,55700.0
2008-03-10 13:30:00,16.92,16.97,16.85,16.86,175200.0,11.8366,11.8716,11.7876,11.7946,175200.0
2008-03-10 14:00:00,16.85,16.88,16.72,16.81,52300.0,11.7876,11.8086,11.6967,11.7597,52300.0
2008-03-10 14:30:00,16.82,16.83,16.75,16.76,61000.0,11.7666,11.7736,11.7177,11.7247,61000.0
2008-03-10 15:00:00,16.75,16.77,16.63,16.63,81600.0,11.7177,11.7317,11.6337,11.6337,81600.0
2008-03-10 15:30:00,16.63,16.64,16.52,16.57,142100.0,11.6337,11.6407,11.5568,11.5918,142100.0
2008-03-11 09:30:00,16.94,17.0,16.71,16.71,58800.0,11.9287,11.9709,11.7667,11.7667,58800.0
2008-03-11 10:00:00,16.7,16.73,16.52,16.73,96400.0,11.7597,11.7808,11.6329,11.7808,96400.0
2008-03-11 10:30:00,16.72,16.73,16.6,16.68,61000.0,11.7737,11.7808,11.6892,11.7456,61000.0
2008-03-11 11:00:00,16.69,16.71,16.59,16.67,46300.0,11.7526,11.7667,11.6822,11.7385,46300.0
2008-03-11 11:30:00,16.67,16.67,16.43,16.48,57400.0,11.7385,11.7385,11.5695,11.6047,57400.0
2008-03-11 12:00:00,16.47,16.51,16.41,16.42,43100.0,11.5977,11.6259,11.5554,11.5625,43100.0
2008-03-11 12:30:00,16.41,16.54,16.3,16.36,141000.0,11.5554,11.647,11.478,11.5202,141000.0
2008-03-11 13:00:00,16.35,16.4,16.3,16.35,71900.0,11.5132,11.5484,11.478,11.5132,71900.0
2008-03-11 13:30:00,16.35,16.35,16.27,16.3,78800.0,11.5132,11.5132,11.4569,11.478,78800.0
2008-03-11 14:00:00,16.3,16.31,16.24,16.28,187500.0,11.478,11.485,11.4357,11.4639,187500.0
2008-03-11 14:30:00,16.28,16.63,16.27,16.58,89500.0,11.4639,11.7104,11.4569,11.6752,89500.0
2008-03-11 15:00:00,16.57,16.68,16.5,16.68,84400.0,11.6681,11.7456,11.6188,11.7456,84400.0
2008-03-11 15:30:00,16.67,16.72,16.59,16.72,334400.0,11.7385,11.7737,11.6822,11.7737,334400.0
2008-03-12 09:30:00,16.77,16.9,16.7,16.82,73600.0,11.8089,11.9005,11.7597,11.8442,73600.0
2008-03-12 10:00:00,16.81,16.83,16.6,16.82,46500.0,11.8371,11.8512,11.6892,11.8442,46500.0
2008-03-12 10:30:00,16.81,17.05,16.81,16.99,142700.0,11.8371,12.0061,11.8371,11.9639,142700.0
2008-03-12 11:00:00,17.0,17.22,17.0,17.15,131000.0,11.9709,12.1258,11.9709,12.0765,131000.0
2008-03-12 11:30:00,17.16,17.16,16.98,17.04,145600.0,12.0836,12.0836,11.9568,11.9991,145600.0
2008-03-12 12:00:00,17.05,17.06,16.89,16.89,84100.0,12.0061,12.0132,11.8934,11.8934,84100.0
2008-03-12 12:30:00,16.88,16.93,16.8,16.92,63600.0,11.8864,11.9216,11.8301,11.9146,63600.0
2008-03-12 13:00:00,16.92,17.11,16.91,17.09,50000.0,11.9146,12.0484,11.9075,12.0343,50000.0
2008-03-12 13:30:00,17.1,17.1,16.99,17.02,126000.0,12.0413,12.0413,11.9639,11.985,126000.0
2008-03-12 14:00:00,17.04,17.06,16.97,16.98,50900.0,11.9991,12.0132,11.9498,11.9568,50900.0
2008-03-12 14:30:00,16.98,17.15,16.97,17.14,102600.0,11.9568,12.0765,11.9498,12.0695,102600.0
2008-03-12 15:00:00,17.13,17.28,17.12,17.25,224600.0,12.0624,12.1681,12.0554,12.1469,224600.0
2008-03-12 15:30:00,17.25,17.27,17.11,17.11,307500.0,12.1469,12.161,12.0484,12.0484,307500.0
2008-03-13 09:30:00,16.88,16.88,16.6,16.7,73700.0,11.8864,11.8864,11.6892,11.7597,73700.0
2008-03-13 10:00:00,16.7,16.73,16.54,16.62,126100.0,11.7597,11.7808,11.647,11.7033,126100.0
2008-03-13 10:30:00,16.62,16.63,16.41,16.43,212900.0,11.7033,11.7104,11.5554,11.5695,212900.0
2008-03-13 11:00:00,16.43,16.68,16.38,16.64,173300.0,11.5695,11.7456,11.5343,11.7174,173300.0
2008-03-13 11:30:00,16.64,16.68,16.57,16.65,111100.0,11.7174,11.7456,11.6681,11.7244,111100.0
2008-03-13 12:00:00,16.65,16.73,16.54,16.6,116800.0,11.7244,11.7808,11.647,11.6892,116800.0
2008-03-13 12:30:00,16.6,16.75,16.6,16.74,89700.0,11.6892,11.7949,11.6892,11.7878,89700.0
2008-03-13 13:00:00,16.73,17.07,16.73,17.03,75800.0,11.7808,12.0202,11.7808,11.992,75800.0
2008-03-13 13:30:00,17.02,17.13,16.87,17.06,56900.0,11.985,12.0624,11.8794,12.0132,56900.0
2008-03-13 14:00:00,17.03,17.19,16.93,17.17,77000.0,11.992,12.1047,11.9216,12.0906,77000.0
2008-03-13 14:30:00,17.17,17.17,17.01,17.11,51800.0,12.0906,12.0906,11.9779,12.0484,51800.0
2008-03-13 15:00:00,17.12,17.14,17.0,17.07,89600.0,12.0554,12.0695,11.9709,12.0202,89600.0
2008-03-13 15:30:00,17.07,17.21,17.05,17.16,145200.0,12.0202,12.1188,12.0061,12.0836,145200.0
2008-03-14 09:30:00,17.29,17.29,16.54,16.56,40500.0,12.1751,12.1751,11.647,11.6611,40500.0
2008-03-14 10:00:00,16.54,16.97,16.39,16.78,54900.0,11.647,11.9498,11.5414,11.816,54900.0
2008-03-14 10:30:00,16.8,16.91,16.59,16.75,33100.0,11.8301,11.9075,11.6822,11.7949,33100.0
2008-03-14 11:00:00,16.74,16.93,16.68,16.79,69900.0,11.7878,11.9216,11.7456,11.823,69900.0
2008-03-14 11:30:00,16.74,17.01,16.71,16.79,28700.0,11.7878,11.9779,11.7667,11.823,28700.0
2008-03-14 12:00:00,16.8,16.87,16.73,16.78,46200.0,11.8301,11.8794,11.7808,11.816,46200.0
2008-03-14 12:30:00,16.77,16.91,16.67,16.75,38000.0,11.8089,11.9075,11.7385,11.7949,38000.0
2008-03-14 13:00:00,16.74,16.74,16.63,16.69,24900.0,11.7878,11.7878,11.7104,11.7526,24900.0
2008-03-14 13:30:00,16.68,16.83,16.62,16.71,38900.0,11.7456,11.8512,11.7033,11.7667,38900.0
2008-03-14 14:00:00,16.71,16.76,16.64,16.67,34600.0,11.7667,11.8019,11.7174,11.7385,34600.0
2008-03-14 14:30:00,16.66,16.79,16.6,16.71,39100.0,11.7315,11.823,11.6892,11.7667,39100.0
2008-03-14 15:00:00,16.67,17.07,16.66,16.97,64800.0,11.7385,12.0202,11.7315,11.9498,64800.0
2008-03-14 15:30:00,16.98,16.98,16.69,16.82,153400.0,11.9568,11.9568,11.7526,11.8442,153400.0
2008-03-17 09:30:00,16.42,16.89,16.4,16.63,56300.0,11.5625,11.8934,11.5484,11.7104,56300.0
2008-03-17 10:00:00,16.68,17.0,16.64,16.93,47300.0,11.7456,11.9709,11.7174,11.9216,47300.0
2008-03-17 10:30:00,16.99,17.01,16.72,16.8,49100.0,11.9639,11.9779,11.7737,11.8301,49100.0
2008-03-17 11:00:00,16.84,16.86,16.64,16.71,41500.0,11.8582,11.8723,11.7174,11.7667,41500.0
2008-03-17 11:30:00,16.74,16.84,16.67,16.76,46600.0,11.7878,11.8582,11.7385,11.8019,46600.0
2008-03-17 12:00:00,16.75,16.82,16.68,16.7,35400.0,11.7949,11.8442,11.7456,11.7597,35400.0
2008-03-17 12:30:00,16.71,16.76,16.65,16.72,21900.0,11.7667,11.8019,11.7244,11.7737,21900.0
2008-03-17 13:00:00,16.72,16.72,16.59,16.6,43900.0,11.7737,11.7737,11.6822,11.6892,43900.0
2008-03-17 13:30:00,16.6,16.64,16.5,16.59,81700.0,11.6892,11.7174,11.6188,11.6822,81700.0
2008-03-17 14:00:00,16.61,16.69,16.39,16.42,104800.0,11.6963,11.7526,11.5414,11.5625,104800.0
2008-03-17 14:30:00,16.43,16.59,16.39,16.45,97100.0,11.5695,11.6822,11.5414,11.5836,97100.0
2008-03-17 15:00:00,16.44,16.76,16.43,16.58,166300.0,11.5766,11.8019,11.5695,11.6752,166300.0
2008-03-17 15:30:00,16.58,16.8,16.55,16.55,287900.0,11.6752,11.8301,11.654,11.654,287900.0
2008-03-18 09:30:00,16.76,17.11,16.55,16.81,95000.0,11.8019,12.0484,11.654,11.8371,95000.0
2008-03-18 10:00:00,16.8,17.13,16.8,17.1,86900.0,11.8301,12.0624,11.8301,12.0413,86900.0
2008-03-18 10:30:00,17.1,17.13,17.01,17.05,29800.0,12.0413,12.0624,11.9779,12.0061,29800.0
2008-03-18 11:00:00,17.04,17.12,17.0,17.11,39400.0,11.9991,12.0554,11.9709,12.0484,39400.0
2008-03-18 11:30:00,17.12,17.22,17.04,17.04,61000.0,12.0554,12.1258,11.9991,11.9991,61000.0
2008-03-18 12:00:00,17.03,17.04,16.97,17.0,43100.0,11.992,11.9991,11.9498,11.9709,43100.0
2008-03-18 12:30:00,17.0,17.12,17.0,17.1,40100.0,11.9709,12.0554,11.9709,12.0413,40100.0
2008-03-18 13:00:00,17.1,17.15,17.09,17.11,41700.0,12.0413,12.0765,12.0343,12.0484,41700.0
2008-03-18 13:30:00,17.12,17.16,17.09,17.1,27000.0,12.0554,12.0836,12.0343,12.0413,27000.0
2008-03-18 14:00:00,17.1,17.23,16.92,16.99,137600.0,12.0413,12.1329,11.9146,11.9639,137600.0
2008-03-18 14:30:00,16.98,17.1,16.76,17.08,83700.0,11.9568,12.0413,11.8019,12.0272,83700.0
2008-03-18 15:00:00,17.08,17.12,16.98,17.05,79800.0,12.0272,12.0554,11.9568,12.0061,79800.0
2008-03-18 15:30:00,17.04,17.16,17.04,17.13,91700.0,11.9991,12.0836,11.9991,12.0624,91700.0
2008-03-19 09:30:00,17.19,17.55,17.0,17.46,81900.0,12.1047,12.3582,11.9709,12.2948,81900.0
2008-03-19 10:00:00,17.48,17.82,17.48,17.67,139300.0,12.3089,12.5483,12.3089,12.4427,139300.0
2008-03-19 10:30:00,17.65,18.12,17.59,18.04,205800.0,12.4286,12.7596,12.3864,12.7032,205800.0
2008-03-19 11:00:00,18.03,18.31,17.95,18.31,122000.0,12.6962,12.8934,12.6399,12.8934,122000.0
2008-03-19 11:30:00,18.3,18.49,18.3,18.34,198100.0,12.8863,13.0201,12.8863,12.9145,198100.0
2008-03-19 12:00:00,18.35,18.43,18.23,18.29,102700.0,12.9215,12.9779,12.837,12.8793,102700.0
2008-03-19 12:30:00,18.27,18.27,17.99,17.99,84200.0,12.8652,12.8652,12.668,12.668,84200.0
2008-03-19 13:00:00,17.98,18.14,17.97,18.04,60400.0,12.661,12.7737,12.654,12.7032,60400.0
2008-03-19 13:30:00,18.02,18.11,17.9,17.97,55000.0,12.6892,12.7525,12.6047,12.654,55000.0
2008-03-19 14:00:00,17.97,17.98,17.76,17.76,104400.0,12.654,12.661,12.5061,12.5061,104400.0
2008-03-19 14:30:00,17.77,17.77,17.64,17.72,100300.0,12.5131,12.5131,12.4216,12.4779,100300.0
2008-03-19 15:00:00,17.72,17.86,17.68,17.73,173300.0,12.4779,12.5765,12.4497,12.485,173300.0
2008-03-19 15:30:00,17.73,17.82,17.68,17.75,258600.0,12.485,12.5483,12.4497,12.499,258600.0
2008-03-20 09:30:00,17.92,19.25,17.92,19.25,339100.0,12.6187,13.5553,12.6187,13.5553,339100.0
2008-03-20 10:00:00,19.25,19.32,18.93,19.02,196400.0,13.5553,13.6046,13.33,13.3933,196400.0
2008-03-20 10:30:00,19.02,19.3,19.0,19.27,200600.0,13.3933,13.5905,13.3792,13.5694,200600.0
2008-03-20 11:00:00,19.26,19.37,19.21,19.27,514300.0,13.5623,13.6398,13.5271,13.5694,514300.0
2008-03-20 11:30:00,19.28,19.4,19.26,19.37,88700.0,13.5764,13.6609,13.5623,13.6398,88700.0
2008-03-20 12:00:00,19.38,19.46,19.27,19.3,152100.0,13.6468,13.7032,13.5694,13.5905,152100.0
2008-03-20 12:30:00,19.3,19.37,19.25,19.29,129100.0,13.5905,13.6398,13.5553,13.5835,129100.0
2008-03-20 13:00:00,19.29,19.43,19.23,19.37,139700.0,13.5835,13.682,13.5412,13.6398,139700.0
2008-03-20 13:30:00,19.37,19.53,19.36,19.49,205000.0,13.6398,13.7525,13.6327,13.7243,205000.0
2008-03-20 14:00:00,19.5,19.84,19.48,19.83,222900.0,13.7313,13.9708,13.7172,13.9637,222900.0
2008-03-20 14:30:00,19.84,19.88,19.71,19.79,216600.0,13.9708,13.9989,13.8792,13.9355,216600.0
2008-03-20 15:00:00,19.78,19.84,19.66,19.66,195900.0,13.9285,13.9708,13.844,13.844,195900.0
2008-03-20 15:30:00,19.65,19.71,19.55,19.68,276000.0,13.837,13.8792,13.7665,13.8581,276000.0
2008-03-24 09:30:00,19.66,19.84,19.55,19.82,129500.0,13.844,13.9708,13.7665,13.9567,129500.0
2008-03-24 10:00:00,19.82,19.96,19.74,19.91,60900.0,13.9567,14.0553,13.9003,14.02,60900.0
2008-03-24 10:30:00,19.9,20.09,19.86,19.94,83500.0,14.013,14.1468,13.9848,14.0412,83500.0
2008-03-24 11:00:00,19.94,20.06,19.89,20.06,57700.0,14.0412,14.1257,14.006,14.1257,57700.0
2008-03-24 11:30:00,20.06,20.15,19.96,19.96,52700.0,14.1257,14.189,14.0553,14.0553,52700.0
2008-03-24 12:00:00,19.95,19.95,19.78,19.91,68900.0,14.0482,14.0482,13.9285,14.02,68900.0
2008-03-24 12:30:00,19.91,20.03,19.88,20.01,100800.0,14.02,14.1045,13.9989,14.0905,100800.0
2008-03-24 13:00:00,20.01,20.03,19.82,19.91,110100.0,14.0905,14.1045,13.9567,14.02,110100.0
2008-03-24 13:30:00,19.91,20.0,19.86,19.94,74300.0,14.02,14.0834,13.9848,14.0412,74300.0
2008-03-24 14:00:00,19.94,20.0,19.9,20.0,86700.0,14.0412,14.0834,14.013,14.0834,86700.0
2008-03-24 14:30:00,20.0,20.0,19.84,19.84,153400.0,14.0834,14.0834,13.9708,13.9708,153400.0
2008-03-24 15:00:00,19.83,19.87,19.77,19.77,110500.0,13.9637,13.9919,13.9215,13.9215,110500.0
2008-03-24 15:30:00,19.78,19.83,19.74,19.83,217400.0,13.9285,13.9637,13.9003,13.9637,217400.0
2008-03-25 09:30:00,19.65,19.96,19.44,19.68,64400.0,13.837,14.0553,13.6891,13.8581,64400.0
2008-03-25 10:00:00,19.68,19.68,19.41,19.42,46700.0,13.8581,13.8581,13.668,13.675,46700.0
2008-03-25 10:30:00,19.43,19.74,19.43,19.73,92000.0,13.682,13.9003,13.682,13.8933,92000.0
2008-03-25 11:00:00,19.72,19.82,19.62,19.74,68000.0,13.8863,13.9567,13.8158,13.9003,68000.0
2008-03-25 11:30:00,19.74,19.76,19.52,19.52,64900.0,13.9003,13.9144,13.7454,13.7454,64900.0
2008-03-25 12:00:00,19.51,19.69,19.48,19.69,63400.0,13.7384,13.8651,13.7172,13.8651,63400.0
2008-03-25 12:30:00,19.67,19.69,19.63,19.63,49200.0,13.851,13.8651,13.8229,13.8229,49200.0
2008-03-25 13:00:00,19.63,19.76,19.63,19.76,66400.0,13.8229,13.9144,13.8229,13.9144,66400.0
2008-03-25 13:30:00,19.76,19.78,19.68,19.78,62100.0,13.9144,13.9285,13.8581,13.9285,62100.0
2008-03-25 14:00:00,19.78,19.83,19.74,19.77,60500.0,13.9285,13.9637,13.9003,13.9215,60500.0
2008-03-25 14:30:00,19.76,19.78,19.69,19.77,81000.0,13.9144,13.9285,13.8651,13.9215,81000.0
2008-03-25 15:00:00,19.77,19.83,19.73,19.8,105300.0,13.9215,13.9637,13.8933,13.9426,105300.0
2008-03-25 15:30:00,19.81,19.83,19.65,19.75,115900.0,13.9496,13.9637,13.837,13.9074,115900.0
2008-03-26 09:30:00,19.48,19.49,19.07,19.19,90000.0,13.7172,13.7243,13.4285,13.513,90000.0
2008-03-26 10:00:00,19.21,19.31,19.16,19.24,63100.0,13.5271,13.5975,13.4919,13.5482,63100.0
2008-03-26 10:30:00,19.23,19.23,19.03,19.15,55200.0,13.5412,13.5412,13.4004,13.4849,55200.0
2008-03-26 11:00:00,19.14,19.23,19.09,19.15,40100.0,13.4778,13.5412,13.4426,13.4849,40100.0
2008-03-26 11:30:00,19.17,19.22,19.06,19.2,20800.0,13.499,13.5342,13.4215,13.5201,20800.0
2008-03-26 12:00:00,19.19,19.22,19.16,19.22,19400.0,13.513,13.5342,13.4919,13.5342,19400.0
2008-03-26 12:30:00,19.22,19.22,19.12,19.13,22900.0,13.5342,13.5342,13.4637,13.4708,22900.0
2008-03-26 13:00:00,19.13,19.16,19.09,19.11,38400.0,13.4708,13.4919,13.4426,13.4567,38400.0
2008-03-26 13:30:00,19.11,19.12,19.03,19.12,35000.0,13.4567,13.4637,13.4004,13.4637,35000.0
2008-03-26 14:00:00,19.12,19.19,19.06,19.11,40800.0,13.4637,13.513,13.4215,13.4567,40800.0
2008-03-26 14:30:00,19.1,19.29,19.07,19.27,68000.0,13.4497,13.5835,13.4285,13.5694,68000.0
2008-03-26 15:00:00,19.28,19.3,19.04,19.05,77000.0,13.5764,13.5905,13.4074,13.4145,77000.0
2008-03-26 15:30:00,19.06,19.11,18.99,19.06,161000.0,13.4215,13.4567,13.3722,13.4215,161000.0
2008-03-27 09:30:00,19.22,19.3,18.83,18.87,69600.0,13.5342,13.5905,13.2595,13.2877,69600.0
2008-03-27 10:00:00,18.86,18.96,18.77,18.8,42400.0,13.2807,13.3511,13.2173,13.2384,42400.0
2008-03-27 10:30:00,18.8,18.85,18.71,18.76,51900.0,13.2384,13.2736,13.175,13.2102,51900.0
2008-03-27 11:00:00,18.74,18.92,18.73,18.82,42300.0,13.1962,13.3229,13.1891,13.2525,42300.0
2008-03-27 11:30:00,18.82,18.92,18.81,18.85,29500.0,13.2525,13.3229,13.2455,13.2736,29500.0
2008-03-27 12:00:00,18.83,19.04,18.83,19.04,41600.0,13.2595,13.4074,13.2595,13.4074,41600.0
2008-03-27 12:30:00,19.04,19.07,18.88,18.88,37900.0,13.4074,13.4285,13.2947,13.2947,37900.0
2008-03-27 13:00:00,18.88,19.0,18.83,18.92,34500.0,13.2947,13.3792,13.2595,13.3229,34500.0
2008-03-27 13:30:00,18.93,18.98,18.86,18.92,107600.0,13.33,13.3652,13.2807,13.3229,107600.0
2008-03-27 14:00:00,18.92,19.01,18.82,18.98,53000.0,13.3229,13.3863,13.2525,13.3652,53000.0
2008-03-27 14:30:00,18.97,19.06,18.87,18.89,40000.0,13.3581,13.4215,13.2877,13.3018,40000.0
2008-03-27 15:00:00,18.88,18.98,18.84,18.92,81800.0,13.2947,13.3652,13.2666,13.3229,81800.0
2008-03-27 15:30:00,18.92,18.95,18.69,18.7,144200.0,13.3229,13.344,13.161,13.168,144200.0
2008-03-28 09:30:00,18.66,18.85,18.17,18.25,114600.0,13.1398,13.2736,12.7948,12.8511,114600.0
2008-03-28 10:00:00,18.25,18.49,18.13,18.18,182900.0,12.8511,13.0201,12.7666,12.8018,182900.0
2008-03-28 10:30:00,18.19,18.37,18.17,18.26,99100.0,12.8089,12.9356,12.7948,12.8582,99100.0
2008-03-28 11:00:00,18.26,18.31,18.09,18.3,58600.0,12.8582,12.8934,12.7385,12.8863,58600.0
2008-03-28 11:30:00,18.3,18.34,18.25,18.34,41200.0,12.8863,12.9145,12.8511,12.9145,41200.0
2008-03-28 12:00:00,18.34,18.37,18.19,18.27,45900.0,12.9145,12.9356,12.8089,12.8652,45900.0
2008-03-28 12:30:00,18.27,18.35,18.16,18.17,58900.0,12.8652,12.9215,12.7877,12.7948,58900.0
2008-03-28 13:00:00,18.18,18.25,18.18,18.19,48700.0,12.8018,12.8511,12.8018,12.8089,48700.0
2008-03-28 13:30:00,18.19,18.19,18.04,18.05,46800.0,12.8089,12.8089,12.7032,12.7103,46800.0
2008-03-28 14:00:00,18.05,18.08,18.02,18.03,65200.0,12.7103,12.7314,12.6892,12.6962,65200.0
2008-03-28 14:30:00,18.02,18.05,17.96,18.0,98500.0,12.6892,12.7103,12.6469,12.6751,98500.0
2008-03-28 15:00:00,18.01,18.02,17.96,18.0,118700.0,12.6821,12.6892,12.6469,12.6751,118700.0
2008-03-28 15:30:00,17.99,18.04,17.92,17.97,183100.0,12.668,12.7032,12.6187,12.654,183100.0
2008-03-31 09:30:00,17.93,18.27,17.83,18.24,46800.0,12.6258,12.8652,12.5554,12.8441,46800.0
2008-03-31 10:00:00,18.24,18.25,17.92,17.93,38500.0,12.8441,12.8511,12.6187,12.6258,38500.0
2008-03-31 10:30:00,17.93,18.31,17.93,18.31,57400.0,12.6258,12.8934,12.6258,12.8934,57400.0
2008-03-31 11:00:00,18.29,18.41,18.25,18.41,107000.0,12.8793,12.9638,12.8511,12.9638,107000.0
2008-03-31 11:30:00,18.41,18.72,18.0,18.71,95800.0,12.9638,13.1821,12.6751,13.175,95800.0
2008-03-31 12:00:00,18.71,18.77,18.55,18.56,104900.0,13.175,13.2173,13.0624,13.0694,104900.0
2008-03-31 12:30:00,18.56,18.61,18.5,18.6,53000.0,13.0694,13.1046,13.0272,13.0976,53000.0
2008-03-31 13:00:00,18.59,18.7,18.58,18.67,36500.0,13.0905,13.168,13.0835,13.1469,36500.0
2008-03-31 13:30:00,18.68,18.76,18.55,18.55,60700.0,13.1539,13.2102,13.0624,13.0624,60700.0
2008-03-31 14:00:00,18.55,18.56,18.44,18.49,90800.0,13.0624,13.0694,12.9849,13.0201,90800.0
2008-03-31 14:30:00,18.49,18.54,18.33,18.43,57200.0,13.0201,13.0553,12.9075,12.9779,57200.0
2008-03-31 15:00:00,18.42,18.56,18.38,18.5,66800.0,12.9708,13.0694,12.9427,13.0272,66800.0
2008-03-31 15:30:00,18.49,18.64,18.43,18.6,123400.0,13.0201,13.1257,12.9779,13.0976,123400.0
2008-04-01 08:30:00,18.55,18.55,18.55,18.55,20500.0,13.0624,13.0624,13.0624,13.0624,20500.0
2008-04-01 09:00:00,18.55,18.55,18.55,18.55,12700.0,13.0624,13.0624,13.0624,13.0624,12700.0
2008-04-01 09:30:00,18.87,19.22,18.81,19.1,87100.0,13.2877,13.5342,13.2455,13.4497,87100.0
2008-04-01 10:00:00,19.09,19.23,18.98,19.07,43000.0,13.4426,13.5412,13.3652,13.4285,43000.0
2008-04-01 10:30:00,19.07,19.17,19.04,19.17,31300.0,13.4285,13.499,13.4074,13.499,31300.0
2008-04-01 11:00:00,19.16,19.36,19.16,19.33,72900.0,13.4919,13.6327,13.4919,13.6116,72900.0
2008-04-01 11:30:00,19.32,19.44,19.32,19.39,61300.0,13.6046,13.6891,13.6046,13.6539,61300.0
2008-04-01 12:00:00,19.38,19.5,19.35,19.48,41300.0,13.6468,13.7313,13.6257,13.7172,41300.0
2008-04-01 12:30:00,19.46,19.5,19.39,19.4,30000.0,13.7032,13.7313,13.6539,13.6609,30000.0
2008-04-01 13:00:00,19.39,19.42,19.33,19.42,36600.0,13.6539,13.675,13.6116,13.675,36600.0
2008-04-01 13:30:00,19.43,19.47,19.38,19.4,46600.0,13.682,13.7102,13.6468,13.6609,46600.0
2008-04-01 14:00:00,19.4,19.53,19.36,19.47,102400.0,13.6609,13.7525,13.6327,13.7102,102400.0
2008-04-01 14:30:00,19.47,19.66,19.47,19.55,92500.0,13.7102,13.844,13.7102,13.7665,92500.0
2008-04-01 15:00:00,19.54,19.58,19.48,19.5,93500.0,13.7595,13.7877,13.7172,13.7313,93500.0
2008-04-01 15:30:00,19.5,19.59,19.4,19.58,150600.0,13.7313,13.7947,13.6609,13.7877,150600.0
2008-04-02 09:30:00,19.62,19.62,19.28,19.32,39500.0,13.8158,13.8158,13.5764,13.6046,39500.0
2008-04-02 10:00:00,19.3,19.5,19.24,19.5,38400.0,13.5905,13.7313,13.5482,13.7313,38400.0
2008-04-02 10:30:00,19.49,19.78,19.49,19.76,114200.0,13.7243,13.9285,13.7243,13.9144,114200.0
2008-04-02 11:00:00,19.76,19.78,19.65,19.72,58900.0,13.9144,13.9285,13.837,13.8863,58900.0
2008-04-02 11:30:00,19.72,19.79,19.67,19.77,88700.0,13.8863,13.9355,13.851,13.9215,88700.0
2008-04-02 12:00:00,19.76,19.81,19.65,19.7,96300.0,13.9144,13.9496,13.837,13.8722,96300.0
2008-04-02 12:30:00,19.7,19.77,19.65,19.67,85400.0,13.8722,13.9215,13.837,13.851,85400.0
2008-04-02 13:00:00,19.66,19.67,19.37,19.43,68100.0,13.844,13.851,13.6398,13.682,68100.0
2008-04-02 13:30:00,19.44,19.47,19.32,19.33,68500.0,13.6891,13.7102,13.6046,13.6116,68500.0
2008-04-02 14:00:00,19.33,19.37,19.13,19.16,111100.0,13.6116,13.6398,13.4708,13.4919,111100.0
2008-04-02 14:30:00,19.18,19.21,18.99,19.01,182900.0,13.506,13.5271,13.3722,13.3863,182900.0
2008-04-02 15:00:00,19.01,19.24,18.94,19.2,228100.0,13.3863,13.5482,13.337,13.5201,228100.0
2008-04-02 15:30:00,19.2,19.3,19.13,19.28,138700.0,13.5201,13.5905,13.4708,13.5764,138700.0
2008-04-03 09:30:00,19.19,19.38,18.83,18.91,57300.0,13.513,13.6468,13.2595,13.3159,57300.0
2008-04-03 10:00:00,18.94,19.0,18.85,18.89,60500.0,13.337,13.3792,13.2736,13.3018,60500.0
2008-04-03 10:30:00,18.88,18.95,18.83,18.85,69000.0,13.2947,13.344,13.2595,13.2736,69000.0
2008-04-03 11:00:00,18.83,18.97,18.83,18.89,38700.0,13.2595,13.3581,13.2595,13.3018,38700.0
2008-04-03 11:30:00,18.9,18.94,18.84,18.88,37800.0,13.3088,13.337,13.2666,13.2947,37800.0
2008-04-03 12:00:00,18.88,19.0,18.85,18.9,154400.0,13.2947,13.3792,13.2736,13.3088,154400.0
2008-04-03 12:30:00,18.91,19.14,18.89,19.11,43700.0,13.3159,13.4778,13.3018,13.4567,43700.0
2008-04-03 13:00:00,19.11,19.21,19.1,19.19,55600.0,13.4567,13.5271,13.4497,13.513,55600.0
2008-04-03 13:30:00,19.19,19.22,19.11,19.11,44900.0,13.513,13.5342,13.4567,13.4567,44900.0
2008-04-03 14:00:00,19.11,19.22,19.11,19.17,39200.0,13.4567,13.5342,13.4567,13.499,39200.0
2008-04-03 14:30:00,19.17,19.23,19.13,19.14,69400.0,13.499,13.5412,13.4708,13.4778,69400.0
2008-04-03 15:00:00,19.13,19.15,19.07,19.08,53200.0,13.4708,13.4849,13.4285,13.4356,53200.0
2008-04-03 15:30:00,19.08,19.14,19.04,19.11,102400.0,13.4356,13.4778,13.4074,13.4567,102400.0
2008-04-04 09:30:00,19.14,19.18,18.72,18.92,47500.0,13.4778,13.506,13.1821,13.3229,47500.0
2008-04-04 10:00:00,18.93,19.02,18.9,19.0,58100.0,13.33,13.3933,13.3088,13.3792,58100.0
2008-04-04 10:30:00,19.0,19.01,18.9,18.96,52200.0,13.3792,13.3863,13.3088,13.3511,52200.0
2008-04-04 11:00:00,18.97,19.08,18.96,19.08,44000.0,13.3581,13.4356,13.3511,13.4356,44000.0
2008-04-04 11:30:00,19.07,19.11,18.99,19.02,35700.0,13.4285,13.4567,13.3722,13.3933,35700.0
2008-04-04 12:00:00,19.01,19.17,19.01,19.08,38400.0,13.3863,13.499,13.3863,13.4356,38400.0
2008-04-04 12:30:00,19.08,19.12,19.04,19.1,16900.0,13.4356,13.4637,13.4074,13.4497,16900.0
2008-04-04 13:00:00,19.1,19.1,19.02,19.06,25400.0,13.4497,13.4497,13.3933,13.4215,25400.0
2008-04-04 13:30:00,19.06,19.07,19.0,19.03,22700.0,13.4215,13.4285,13.3792,13.4004,22700.0
2008-04-04 14:00:00,19.02,19.09,18.94,18.99,33700.0,13.3933,13.4426,13.337,13.3722,33700.0
2008-04-04 14:30:00,18.98,19.07,18.95,18.98,57700.0,13.3652,13.4285,13.344,13.3652,57700.0
2008-04-04 15:00:00,18.98,19.09,18.92,18.98,79000.0,13.3652,13.4426,13.3229,13.3652,79000.0
2008-04-04 15:30:00,18.98,19.01,18.87,19.01,89300.0,13.3652,13.3863,13.2877,13.3863,89300.0
2008-04-07 09:30:00,19.09,19.23,18.86,18.97,54300.0,13.4426,13.5412,13.2807,13.3581,54300.0
2008-04-07 10:00:00,18.96,19.07,18.89,18.92,64000.0,13.3511,13.4285,13.3018,13.3229,64000.0
2008-04-07 10:30:00,18.91,19.16,18.89,19.15,28500.0,13.3159,13.4919,13.3018,13.4849,28500.0
2008-04-07 11:00:00,19.17,19.17,19.01,19.07,13700.0,13.499,13.499,13.3863,13.4285,13700.0
2008-04-07 11:30:00,19.07,19.08,18.98,18.98,21000.0,13.4285,13.4356,13.3652,13.3652,21000.0
2008-04-07 12:00:00,18.98,19.12,18.98,19.11,45800.0,13.3652,13.4637,13.3652,13.4567,45800.0
2008-04-07 12:30:00,19.11,19.18,19.1,19.12,19400.0,13.4567,13.506,13.4497,13.4637,19400.0
2008-04-07 13:00:00,19.13,19.15,19.1,19.12,22700.0,13.4708,13.4849,13.4497,13.4637,22700.0
2008-04-07 13:30:00,19.12,19.13,19.07,19.08,51700.0,13.4637,13.4708,13.4285,13.4356,51700.0
2008-04-07 14:00:00,19.07,19.11,19.06,19.08,70800.0,13.4285,13.4567,13.4215,13.4356,70800.0
2008-04-07 14:30:00,19.09,19.09,19.0,19.01,45300.0,13.4426,13.4426,13.3792,13.3863,45300.0
2008-04-07 15:00:00,19.0,19.01,18.89,18.96,73200.0,13.3792,13.3863,13.3018,13.3511,73200.0
2008-04-07 15:30:00,18.95,19.03,18.87,19.03,118600.0,13.344,13.4004,13.2877,13.4004,118600.0
2008-04-08 09:30:00,18.84,18.84,18.47,18.71,85300.0,13.2666,13.2666,13.006,13.175,85300.0
2008-04-08 10:00:00,18.7,18.71,18.5,18.59,58000.0,13.168,13.175,13.0272,13.0905,58000.0
2008-04-08 10:30:00,18.59,18.68,18.59,18.61,34500.0,13.0905,13.1539,13.0905,13.1046,34500.0
2008-04-08 11:00:00,18.61,18.69,18.59,18.6,83400.0,13.1046,13.161,13.0905,13.0976,83400.0
2008-04-08 11:30:00,18.59,18.63,18.47,18.48,74600.0,13.0905,13.1187,13.006,13.0131,74600.0
2008-04-08 12:00:00,18.5,18.58,18.5,18.5,30000.0,13.0272,13.0835,13.0272,13.0272,30000.0
2008-04-08 12:30:00,18.51,18.52,18.48,18.48,30100.0,13.0342,13.0412,13.0131,13.0131,30100.0
2008-04-08 13:00:00,18.48,18.5,18.43,18.43,23500.0,13.0131,13.0272,12.9779,12.9779,23500.0
2008-04-08 13:30:00,18.44,18.48,18.41,18.46,22800.0,12.9849,13.0131,12.9638,12.999,22800.0
2008-04-08 14:00:00,18.45,18.5,18.35,18.35,60400.0,12.992,13.0272,12.9215,12.9215,60400.0
2008-04-08 14:30:00,18.34,18.35,18.27,18.3,183000.0,12.9145,12.9215,12.8652,12.8863,183000.0
2008-04-08 15:00:00,18.31,18.37,18.16,18.23,197600.0,12.8934,12.9356,12.7877,12.837,197600.0
2008-04-08 15:30:00,18.23,18.37,18.23,18.35,99800.0,12.837,12.9356,12.837,12.9215,99800.0
2008-04-09 09:30:00,18.41,18.61,18.26,18.35,40200.0,12.9638,13.1046,12.8582,12.9215,40200.0
2008-04-09 10:00:00,18.36,18.46,18.28,18.43,43300.0,12.9286,12.999,12.8722,12.9779,43300.0
2008-04-09 10:30:00,18.41,18.42,18.24,18.26,58300.0,12.9638,12.9708,12.8441,12.8582,58300.0
2008-04-09 11:00:00,18.26,18.31,18.2,18.2,18700.0,12.8582,12.8934,12.8159,12.8159,18700.0
2008-04-09 11:30:00,18.2,18.21,18.11,18.12,36500.0,12.8159,12.823,12.7525,12.7596,36500.0
2008-04-09 12:00:00,18.12,18.15,18.07,18.1,32900.0,12.7596,12.7807,12.7244,12.7455,32900.0
2008-04-09 12:30:00,18.1,18.12,18.0,18.0,93200.0,12.7455,12.7596,12.6751,12.6751,93200.0
2008-04-09 13:00:00,18.0,18.02,17.93,17.94,66600.0,12.6751,12.6892,12.6258,12.6328,66600.0
2008-04-09 13:30:00,17.93,17.98,17.91,17.95,23300.0,12.6258,12.661,12.6117,12.6399,23300.0
2008-04-09 14:00:00,17.95,17.97,17.88,17.91,82400.0,12.6399,12.654,12.5906,12.6117,82400.0
2008-04-09 14:30:00,17.91,17.92,17.79,17.8,49100.0,12.6117,12.6187,12.5272,12.5342,49100.0
2008-04-09 15:00:00,17.81,17.82,17.74,17.75,209100.0,12.5413,12.5483,12.492,12.499,209100.0
2008-04-09 15:30:00,17.76,17.83,17.71,17.73,305200.0,12.5061,12.5554,12.4709,12.485,305200.0
2008-04-10 09:30:00,17.7,17.83,17.63,17.77,25800.0,12.4638,12.5554,12.4145,12.5131,25800.0
2008-04-10 10:00:00,17.77,18.0,17.75,17.99,57500.0,12.5131,12.6751,12.499,12.668,57500.0
2008-04-10 10:30:00,18.0,18.0,17.81,17.87,311000.0,12.6751,12.6751,12.5413,12.5835,311000.0
2008-04-10 11:00:00,17.87,18.16,17.83,18.05,179200.0,12.5835,12.7877,12.5554,12.7103,179200.0
2008-04-10 11:30:00,18.03,18.08,18.0,18.06,53300.0,12.6962,12.7314,12.6751,12.7173,53300.0
2008-04-10 12:00:00,18.06,18.1,18.02,18.05,72200.0,12.7173,12.7455,12.6892,12.7103,72200.0
2008-04-10 12:30:00,18.05,18.06,17.97,18.05,171000.0,12.7103,12.7173,12.654,12.7103,171000.0
2008-04-10 13:00:00,18.05,18.06,18.0,18.01,181000.0,12.7103,12.7173,12.6751,12.6821,181000.0
2008-04-10 13:30:00,18.01,18.07,18.0,18.06,270900.0,12.6821,12.7244,12.6751,12.7173,270900.0
2008-04-10 14:00:00,18.07,18.08,18.01,18.04,232200.0,12.7244,12.7314,12.6821,12.7032,232200.0
2008-04-10 14:30:00,18.04,18.11,18.01,18.03,181000.0,12.7032,12.7525,12.6821,12.6962,181000.0
2008-04-10 15:00:00,18.04,18.05,17.92,17.92,136200.0,12.7032,12.7103,12.6187,12.6187,136200.0
2008-04-10 15:30:00,17.93,17.93,17.83,17.92,233000.0,12.6258,12.6258,12.5554,12.6187,233000.0
2008-04-11 09:30:00,17.77,17.83,17.61,17.75,60700.0,12.5131,12.5554,12.4004,12.499,60700.0
2008-04-11 10:00:00,17.73,17.76,17.69,17.75,42500.0,12.485,12.5061,12.4568,12.499,42500.0
2008-04-11 10:30:00,17.75,17.78,17.68,17.77,177100.0,12.499,12.5202,12.4497,12.5131,177100.0
2008-04-11 11:00:00,17.76,17.9,17.72,17.86,168300.0,12.5061,12.6047,12.4779,12.5765,168300.0
2008-04-11 11:30:00,17.85,17.99,17.85,17.94,65600.0,12.5695,12.668,12.5695,12.6328,65600.0
2008-04-11 12:00:00,17.94,18.02,17.93,17.98,63600.0,12.6328,12.6892,12.6258,12.661,63600.0
2008-04-11 12:30:00,17.97,18.01,17.92,17.92,35600.0,12.654,12.6821,12.6187,12.6187,35600.0
2008-04-11 13:00:00,17.91,17.97,17.91,17.94,24400.0,12.6117,12.654,12.6117,12.6328,24400.0
2008-04-11 13:30:00,17.94,17.96,17.88,17.89,50600.0,12.6328,12.6469,12.5906,12.5976,50600.0
2008-04-11 14:00:00,17.9,17.9,17.77,17.8,60600.0,12.6047,12.6047,12.5131,12.5342,60600.0
2008-04-11 14:30:00,17.79,17.84,17.77,17.81,56200.0,12.5272,12.5624,12.5131,12.5413,56200.0
2008-04-11 15:00:00,17.83,17.83,17.68,17.71,55700.0,12.5554,12.5554,12.4497,12.4709,55700.0
2008-04-11 15:30:00,17.71,17.88,17.7,17.86,222500.0,12.4709,12.5906,12.4638,12.5765,222500.0
2008-04-14 09:30:00,17.89,17.89,17.54,17.69,58900.0,12.5976,12.5976,12.3512,12.4568,58900.0
2008-04-14 10:00:00,17.69,17.76,17.63,17.67,59600.0,12.4568,12.5061,12.4145,12.4427,59600.0
2008-04-14 10:30:00,17.67,17.82,17.64,17.81,82000.0,12.4427,12.5483,12.4216,12.5413,82000.0
2008-04-14 11:00:00,17.81,17.85,17.64,17.67,40500.0,12.5413,12.5695,12.4216,12.4427,40500.0
2008-04-14 11:30:00,17.66,17.71,17.63,17.65,40900.0,12.4357,12.4709,12.4145,12.4286,40900.0
2008-04-14 12:00:00,17.66,17.76,17.64,17.75,23300.0,12.4357,12.5061,12.4216,12.499,23300.0
2008-04-14 12:30:00,17.75,17.85,17.71,17.83,41900.0,12.499,12.5695,12.4709,12.5554,41900.0
2008-04-14 13:00:00,17.83,17.88,17.78,17.87,70200.0,12.5554,12.5906,12.5202,12.5835,70200.0
2008-04-14 13:30:00,17.87,17.89,17.83,17.83,65500.0,12.5835,12.5976,12.5554,12.5554,65500.0
2008-04-14 14:00:00,17.83,17.88,17.8,17.83,125400.0,12.5554,12.5906,12.5342,12.5554,125400.0
2008-04-14 14:30:00,17.83,17.87,17.75,17.79,137300.0,12.5554,12.5835,12.499,12.5272,137300.0
2008-04-14 15:00:00,17.79,17.79,17.65,17.67,188300.0,12.5272,12.5272,12.4286,12.4427,188300.0
2008-04-14 15:30:00,17.65,17.7,17.63,17.68,185200.0,12.4286,12.4638,12.4145,12.4497,185200.0
2008-04-15 09:30:00,17.64,17.97,17.6,17.86,153600.0,12.4216,12.654,12.3934,12.5765,153600.0
2008-04-15 10:00:00,17.84,17.85,17.58,17.67,75400.0,12.5624,12.5695,12.3793,12.4427,75400.0
2008-04-15 10:30:00,17.66,17.86,17.63,17.81,43400.0,12.4357,12.5765,12.4145,12.5413,43400.0
2008-04-15 11:00:00,17.8,17.85,17.65,17.76,84900.0,12.5342,12.5695,12.4286,12.5061,84900.0
2008-04-15 11:30:00,17.75,17.81,17.71,17.74,85700.0,12.499,12.5413,12.4709,12.492,85700.0
2008-04-15 12:00:00,17.73,17.82,17.73,17.76,195500.0,12.485,12.5483,12.485,12.5061,195500.0
2008-04-15 12:30:00,17.77,17.84,17.77,17.81,35800.0,12.5131,12.5624,12.5131,12.5413,35800.0
2008-04-15 13:00:00,17.82,17.95,17.77,17.89,240400.0,12.5483,12.6399,12.5131,12.5976,240400.0
2008-04-15 13:30:00,17.89,17.99,17.82,17.99,96300.0,12.5976,12.668,12.5483,12.668,96300.0
2008-04-15 14:00:00,18.0,18.01,17.95,17.96,56500.0,12.6751,12.6821,12.6399,12.6469,56500.0
2008-04-15 14:30:00,17.96,17.98,17.85,17.88,87200.0,12.6469,12.661,12.5695,12.5906,87200.0
2008-04-15 15:00:00,17.87,17.89,17.83,17.85,53100.0,12.5835,12.5976,12.5554,12.5695,53100.0
2008-04-15 15:30:00,17.85,17.91,17.81,17.89,95600.0,12.5695,12.6117,12.5413,12.5976,95600.0
2008-04-16 09:30:00,18.12,18.22,17.97,18.19,40700.0,12.7596,12.83,12.654,12.8089,40700.0
2008-04-16 10:00:00,18.17,18.32,18.11,18.31,72300.0,12.7948,12.9004,12.7525,12.8934,72300.0
2008-04-16 10:30:00,18.31,18.38,18.24,18.35,59200.0,12.8934,12.9427,12.8441,12.9215,59200.0
2008-04-16 11:00:00,18.33,18.43,18.32,18.42,35400.0,12.9075,12.9779,12.9004,12.9708,35400.0
2008-04-16 11:30:00,18.42,18.93,18.41,18.93,225600.0,12.9708,13.33,12.9638,13.33,225600.0
2008-04-16 12:00:00,18.92,18.95,18.77,18.77,99500.0,13.3229,13.344,13.2173,13.2173,99500.0
2008-04-16 12:30:00,18.77,18.79,18.62,18.62,36300.0,13.2173,13.2314,13.1117,13.1117,36300.0
2008-04-16 13:00:00,18.63,18.63,18.53,18.56,70800.0,13.1187,13.1187,13.0483,13.0694,70800.0
2008-04-16 13:30:00,18.56,18.56,18.45,18.51,120200.0,13.0694,13.0694,12.992,13.0342,120200.0
2008-04-16 14:00:00,18.51,18.52,18.36,18.42,118000.0,13.0342,13.0412,12.9286,12.9708,118000.0
2008-04-16 14:30:00,18.42,18.43,18.4,18.4,34900.0,12.9708,12.9779,12.9567,12.9567,34900.0
2008-04-16 15:00:00,18.4,18.48,18.38,18.38,163300.0,12.9567,13.0131,12.9427,12.9427,163300.0
2008-04-16 15:30:00,18.38,18.51,18.36,18.46,127500.0,12.9427,13.0342,12.9286,12.999,127500.0
2008-04-17 09:30:00,18.33,18.46,18.1,18.23,51000.0,12.9075,12.999,12.7455,12.837,51000.0
2008-04-17 10:00:00,18.23,18.32,18.12,18.28,45100.0,12.837,12.9004,12.7596,12.8722,45100.0
2008-04-17 10:30:00,18.27,18.45,18.26,18.41,46100.0,12.8652,12.992,12.8582,12.9638,46100.0
2008-04-17 11:00:00,18.42,18.53,18.36,18.48,74200.0,12.9708,13.0483,12.9286,13.0131,74200.0
2008-04-17 11:30:00,18.47,18.57,18.47,18.56,51400.0,13.006,13.0765,13.006,13.0694,51400.0
2008-04-17 12:00:00,18.56,18.74,18.56,18.64,92400.0,13.0694,13.1962,13.0694,13.1257,92400.0
2008-04-17 12:30:00,18.65,18.66,18.58,18.58,39400.0,13.1328,13.1398,13.0835,13.0835,39400.0
2008-04-17 13:00:00,18.59,18.62,18.53,18.56,61600.0,13.0905,13.1117,13.0483,13.0694,61600.0
2008-04-17 13:30:00,18.57,18.57,18.5,18.54,143100.0,13.0765,13.0765,13.0272,13.0553,143100.0
2008-04-17 14:00:00,18.53,18.58,18.5,18.54,243700.0,13.0483,13.0835,13.0272,13.0553,243700.0
2008-04-17 14:30:00,18.53,18.6,18.5,18.51,62300.0,13.0483,13.0976,13.0272,13.0342,62300.0
2008-04-17 15:00:00,18.52,18.55,18.41,18.41,212700.0,13.0412,13.0624,12.9638,12.9638,212700.0
2008-04-17 15:30:00,18.41,18.5,18.38,18.45,255800.0,12.9638,13.0272,12.9427,12.992,255800.0
2008-04-18 09:30:00,18.64,19.13,18.64,18.98,190300.0,13.1257,13.4708,13.1257,13.3652,190300.0
2008-04-18 10:00:00,18.97,19.16,18.91,19.03,154700.0,13.3581,13.4919,13.3159,13.4004,154700.0
2008-04-18 10:30:00,19.02,19.22,19.0,19.09,75000.0,13.3933,13.5342,13.3792,13.4426,75000.0
2008-04-18 11:00:00,19.08,19.33,19.08,19.31,56100.0,13.4356,13.6116,13.4356,13.5975,56100.0
2008-04-18 11:30:00,19.31,19.42,19.24,19.38,51100.0,13.5975,13.675,13.5482,13.6468,51100.0
2008-04-18 12:00:00,19.37,19.37,19.24,19.25,34600.0,13.6398,13.6398,13.5482,13.5553,34600.0
2008-04-18 12:30:00,19.26,19.27,19.14,19.15,42100.0,13.5623,13.5694,13.4778,13.4849,42100.0
2008-04-18 13:00:00,19.15,19.21,19.12,19.15,36000.0,13.4849,13.5271,13.4637,13.4849,36000.0
2008-04-18 13:30:00,19.16,19.2,19.15,19.19,25100.0,13.4919,13.5201,13.4849,13.513,25100.0
2008-04-18 14:00:00,19.2,19.2,19.14,19.14,58500.0,13.5201,13.5201,13.4778,13.4778,58500.0
2008-04-18 14:30:00,19.14,19.21,19.14,19.15,46100.0,13.4778,13.5271,13.4778,13.4849,46100.0
2008-04-18 15:00:00,19.16,19.16,19.05,19.07,82100.0,13.4919,13.4919,13.4145,13.4285,82100.0
2008-04-18 15:30:00,19.07,19.12,19.02,19.09,100000.0,13.4285,13.4637,13.3933,13.4426,100000.0
2008-04-21 09:30:00,19.0,19.16,18.86,18.94,39500.0,13.3792,13.4919,13.2807,13.337,39500.0
2008-04-21 10:00:00,18.92,19.08,18.91,19.06,37000.0,13.3229,13.4356,13.3159,13.4215,37000.0
2008-04-21 10:30:00,19.06,19.17,19.04,19.15,62200.0,13.4215,13.499,13.4074,13.4849,62200.0
2008-04-21 11:00:00,19.15,19.32,19.14,19.3,88900.0,13.4849,13.6046,13.4778,13.5905,88900.0
2008-04-21 11:30:00,19.3,19.31,19.23,19.25,46800.0,13.5905,13.5975,13.5412,13.5553,46800.0
2008-04-21 12:00:00,19.25,19.26,19.14,19.25,95100.0,13.5553,13.5623,13.4778,13.5553,95100.0
2008-04-21 12:30:00,19.26,19.3,19.23,19.24,83400.0,13.5623,13.5905,13.5412,13.5482,83400.0
2008-04-21 13:00:00,19.24,19.44,19.22,19.4,110700.0,13.5482,13.6891,13.5342,13.6609,110700.0
2008-04-21 13:30:00,19.4,19.41,19.32,19.36,93200.0,13.6609,13.668,13.6046,13.6327,93200.0
2008-04-21 14:00:00,19.36,19.5,19.36,19.43,193800.0,13.6327,13.7313,13.6327,13.682,193800.0
2008-04-21 14:30:00,19.43,19.59,19.43,19.55,164300.0,13.682,13.7947,13.682,13.7665,164300.0
2008-04-21 15:00:00,19.57,19.7,19.56,19.66,171400.0,13.7806,13.8722,13.7736,13.844,171400.0
2008-04-21 15:30:00,19.66,19.67,19.59,19.62,304100.0,13.844,13.851,13.7947,13.8158,304100.0
2008-04-22 09:30:00,20.6,21.54,20.55,21.34,604300.0,14.5059,15.1678,14.4707,15.027,604300.0
2008-04-22 10:00:00,21.32,21.77,21.28,21.3,357000.0,15.0129,15.3298,14.9848,14.9988,357000.0
2008-04-22 10:30:00,21.32,21.91,21.25,21.38,229300.0,15.0129,15.4284,14.9636,15.0552,229300.0
2008-04-22 11:00:00,21.38,21.54,21.17,21.33,140100.0,15.0552,15.1678,14.9073,15.02,140100.0
2008-04-22 11:30:00,21.34,21.34,21.02,21.04,120300.0,15.027,15.027,14.8017,14.8158,120300.0
2008-04-22 12:00:00,21.04,21.04,20.75,20.75,242100.0,14.8158,14.8158,14.6115,14.6115,242100.0
2008-04-22 12:30:00,20.75,20.76,20.19,20.49,238500.0,14.6115,14.6186,14.2172,14.4285,238500.0
2008-04-22 13:00:00,20.47,20.81,20.47,20.75,143500.0,14.4144,14.6538,14.4144,14.6115,143500.0
2008-04-22 13:30:00,20.76,20.76,20.58,20.61,61700.0,14.6186,14.6186,14.4918,14.513,61700.0
2008-04-22 14:00:00,20.61,20.7,20.59,20.67,74800.0,14.513,14.5763,14.4989,14.5552,74800.0
2008-04-22 14:30:00,20.67,20.67,20.34,20.39,118000.0,14.5552,14.5552,14.3228,14.358,118000.0
2008-04-22 15:00:00,20.39,20.73,20.37,20.73,187600.0,14.358,14.5975,14.344,14.5975,187600.0
2008-04-22 15:30:00,20.73,20.98,20.65,20.91,363300.0,14.5975,14.7735,14.5411,14.7242,363300.0
2008-04-23 09:30:00,21.0,22.13,21.0,22.04,424000.0,14.7876,15.5833,14.7876,15.5199,424000.0
2008-04-23 10:00:00,22.04,22.5,21.97,22.47,271100.0,15.5199,15.8438,15.4706,15.8227,271100.0
2008-04-23 10:30:00,22.47,22.48,22.03,22.03,204900.0,15.8227,15.8298,15.5129,15.5129,204900.0
2008-04-23 11:00:00,22.04,22.16,21.98,22.12,119100.0,15.5199,15.6044,15.4777,15.5763,119100.0
2008-04-23 11:30:00,22.11,22.14,22.0,22.02,80200.0,15.5692,15.5903,15.4918,15.5058,80200.0
2008-04-23 12:00:00,22.02,22.03,21.84,21.84,167700.0,15.5058,15.5129,15.3791,15.3791,167700.0
2008-04-23 12:30:00,21.83,21.9,21.67,21.87,122700.0,15.3721,15.4213,15.2594,15.4002,122700.0
2008-04-23 13:00:00,21.87,21.98,21.82,21.96,89900.0,15.4002,15.4777,15.365,15.4636,89900.0
2008-04-23 13:30:00,21.96,22.03,21.93,22.0,106500.0,15.4636,15.5129,15.4425,15.4918,106500.0
2008-04-23 14:00:00,22.0,22.07,21.94,22.02,154500.0,15.4918,15.5411,15.4495,15.5058,154500.0
2008-04-23 14:30:00,22.02,22.09,22.01,22.05,127000.0,15.5058,15.5551,15.4988,15.527,127000.0
2008-04-23 15:00:00,22.05,22.25,22.03,22.07,204700.0,15.527,15.6678,15.5129,15.5411,204700.0
2008-04-23 15:30:00,22.06,22.27,21.79,21.9,633800.0,15.534,15.6819,15.3439,15.4213,633800.0
2008-04-24 09:30:00,21.84,21.87,21.41,21.6,168200.0,15.3791,15.4002,15.0763,15.2101,168200.0
2008-04-24 10:00:00,21.59,21.6,21.15,21.23,213400.0,15.2031,15.2101,14.8932,14.9495,213400.0
2008-04-24 10:30:00,21.24,21.36,21.12,21.19,138900.0,14.9566,15.0411,14.8721,14.9214,138900.0
2008-04-24 11:00:00,21.2,21.39,21.16,21.33,75800.0,14.9284,15.0622,14.9003,15.02,75800.0
2008-04-24 11:30:00,21.33,21.54,21.33,21.53,82500.0,15.02,15.1678,15.02,15.1608,82500.0
2008-04-24 12:00:00,21.54,21.74,21.54,21.63,75100.0,15.1678,15.3087,15.1678,15.2312,75100.0
2008-04-24 12:30:00,21.62,21.75,21.57,21.66,63300.0,15.2242,15.3157,15.189,15.2523,63300.0
2008-04-24 13:00:00,21.66,21.73,21.66,21.7,83700.0,15.2523,15.3016,15.2523,15.2805,83700.0
2008-04-24 13:30:00,21.69,21.78,21.61,21.62,87200.0,15.2735,15.3368,15.2171,15.2242,87200.0
2008-04-24 14:00:00,21.61,21.8,21.61,21.79,109000.0,15.2171,15.3509,15.2171,15.3439,109000.0
2008-04-24 14:30:00,21.78,21.85,21.73,21.77,116000.0,15.3368,15.3861,15.3016,15.3298,116000.0
2008-04-24 15:00:00,21.77,21.79,21.64,21.71,153600.0,15.3298,15.3439,15.2383,15.2876,153600.0
2008-04-24 15:30:00,21.71,21.71,21.44,21.48,413200.0,15.2876,15.2876,15.0974,15.1256,413200.0
2008-04-25 09:30:00,21.58,21.81,21.3,21.78,124800.0,15.196,15.358,14.9988,15.3368,124800.0
2008-04-25 10:00:00,21.77,21.8,21.51,21.77,81900.0,15.3298,15.3509,15.1467,15.3298,81900.0
2008-04-25 10:30:00,21.77,21.83,21.64,21.7,174100.0,15.3298,15.3721,15.2383,15.2805,174100.0
2008-04-25 11:00:00,21.7,21.76,21.5,21.66,86100.0,15.2805,15.3228,15.1397,15.2523,86100.0
2008-04-25 11:30:00,21.66,21.77,21.66,21.74,60100.0,15.2523,15.3298,15.2523,15.3087,60100.0
2008-04-25 12:00:00,21.75,21.75,21.63,21.64,55400.0,15.3157,15.3157,15.2312,15.2383,55400.0
2008-04-25 12:30:00,21.64,21.66,21.56,21.59,59600.0,15.2383,15.2523,15.1819,15.2031,59600.0
2008-04-25 13:00:00,21.58,21.65,21.56,21.58,52800.0,15.196,15.2453,15.1819,15.196,52800.0
2008-04-25 13:30:00,21.57,21.71,21.53,21.71,51300.0,15.189,15.2876,15.1608,15.2876,51300.0
2008-04-25 14:00:00,21.7,21.75,21.64,21.7,68300.0,15.2805,15.3157,15.2383,15.2805,68300.0
2008-04-25 14:30:00,21.7,21.76,21.68,21.76,96400.0,15.2805,15.3228,15.2664,15.3228,96400.0
2008-04-25 15:00:00,21.76,21.92,21.73,21.87,188700.0,15.3228,15.4354,15.3016,15.4002,188700.0
2008-04-25 15:30:00,21.86,21.91,21.73,21.83,279900.0,15.3932,15.4284,15.3016,15.3721,279900.0
2008-04-28 09:30:00,21.71,22.09,21.35,21.61,184800.0,15.2876,15.5551,15.034,15.2171,184800.0
2008-04-28 10:00:00,21.6,21.74,21.53,21.66,69700.0,15.2101,15.3087,15.1608,15.2523,69700.0
2008-04-28 10:30:00,21.67,21.72,21.63,21.72,48600.0,15.2594,15.2946,15.2312,15.2946,48600.0
2008-04-28 11:00:00,21.72,21.76,21.65,21.74,31900.0,15.2946,15.3228,15.2453,15.3087,31900.0
2008-04-28 11:30:00,21.76,21.8,21.74,21.76,36400.0,15.3228,15.3509,15.3087,15.3228,36400.0
2008-04-28 12:00:00,21.77,21.79,21.71,21.78,27500.0,15.3298,15.3439,15.2876,15.3368,27500.0
2008-04-28 12:30:00,21.79,21.8,21.73,21.74,23800.0,15.3439,15.3509,15.3016,15.3087,23800.0
2008-04-28 13:00:00,21.75,21.79,21.73,21.78,41400.0,15.3157,15.3439,15.3016,15.3368,41400.0
2008-04-28 13:30:00,21.78,21.8,21.77,21.8,57400.0,15.3368,15.3509,15.3298,15.3509,57400.0
2008-04-28 14:00:00,21.8,21.8,21.75,21.76,51000.0,15.3509,15.3509,15.3157,15.3228,51000.0
2008-04-28 14:30:00,21.75,21.79,21.7,21.72,68400.0,15.3157,15.3439,15.2805,15.2946,68400.0
2008-04-28 15:00:00,21.72,21.75,21.62,21.65,107700.0,15.2946,15.3157,15.2242,15.2453,107700.0
2008-04-28 15:30:00,21.65,21.67,21.55,21.6,107700.0,15.2453,15.2594,15.1749,15.2101,107700.0
2008-04-29 09:30:00,21.57,22.11,21.52,22.01,134200.0,15.189,15.5692,15.1538,15.4988,134200.0
2008-04-29 10:00:00,22.01,22.2,21.9,21.92,125400.0,15.4988,15.6326,15.4213,15.4354,125400.0
2008-04-29 10:30:00,21.91,22.0,21.83,21.95,75200.0,15.4284,15.4918,15.3721,15.4566,75200.0
2008-04-29 11:00:00,21.94,22.12,21.88,22.06,48700.0,15.4495,15.5763,15.4073,15.534,48700.0
2008-04-29 11:30:00,22.06,22.09,22.04,22.05,46500.0,15.534,15.5551,15.5199,15.527,46500.0
2008-04-29 12:00:00,22.06,22.11,22.01,22.09,40300.0,15.534,15.5692,15.4988,15.5551,40300.0
2008-04-29 12:30:00,22.11,22.16,22.06,22.06,28000.0,15.5692,15.6044,15.534,15.534,28000.0
2008-04-29 13:00:00,22.06,22.17,22.05,22.17,27300.0,15.534,15.6115,15.527,15.6115,27300.0
2008-04-29 13:30:00,22.18,22.24,22.09,22.11,58300.0,15.6185,15.6608,15.5551,15.5692,58300.0
2008-04-29 14:00:00,22.11,22.19,22.07,22.15,67800.0,15.5692,15.6256,15.5411,15.5974,67800.0
2008-04-29 14:30:00,22.14,22.21,22.12,22.19,114900.0,15.5903,15.6396,15.5763,15.6256,114900.0
2008-04-29 15:00:00,22.19,22.32,22.18,22.3,274900.0,15.6256,15.7171,15.6185,15.703,274900.0
2008-04-29 15:30:00,22.3,22.37,22.24,22.27,331900.0,15.703,15.7523,15.6608,15.6819,331900.0
2008-04-30 09:30:00,22.48,22.89,22.38,22.79,298000.0,15.8298,16.1185,15.7593,16.0481,298000.0
2008-04-30 10:00:00,22.78,23.02,22.72,23.01,296100.0,16.041,16.21,15.9988,16.203,296100.0
2008-04-30 10:30:00,23.01,23.2,22.97,23.12,242300.0,16.203,16.3368,16.1748,16.2804,242300.0
2008-04-30 11:00:00,23.12,23.3,23.08,23.19,242400.0,16.2804,16.4072,16.2523,16.3297,242400.0
2008-04-30 11:30:00,23.17,23.25,23.15,23.18,109100.0,16.3156,16.372,16.3016,16.3227,109100.0
2008-04-30 12:00:00,23.18,23.23,23.11,23.12,97700.0,16.3227,16.3579,16.2734,16.2804,97700.0
2008-04-30 12:30:00,23.14,23.14,22.99,23.1,154900.0,16.2945,16.2945,16.1889,16.2663,154900.0
2008-04-30 13:00:00,23.1,23.15,23.07,23.1,67000.0,16.2663,16.3016,16.2452,16.2663,67000.0
2008-04-30 13:30:00,23.11,23.23,23.08,23.2,83200.0,16.2734,16.3579,16.2523,16.3368,83200.0
2008-04-30 14:00:00,23.21,23.5,23.19,23.33,267000.0,16.3438,16.548,16.3297,16.4283,267000.0
2008-04-30 14:30:00,23.34,23.41,23.07,23.11,236800.0,16.4353,16.4846,16.2452,16.2734,236800.0
2008-04-30 15:00:00,23.12,23.16,22.93,23.0,287500.0,16.2804,16.3086,16.1466,16.1959,287500.0
2008-04-30 15:30:00,23.01,23.06,22.69,22.69,636300.0,16.203,16.2382,15.9776,15.9776,636300.0
2008-05-01 09:30:00,22.57,22.77,22.42,22.7,147900.0,15.8931,16.034,15.7875,15.9847,147900.0
2008-05-01 10:00:00,22.74,22.87,22.63,22.75,156900.0,16.0128,16.1044,15.9354,16.0199,156900.0
2008-05-01 10:30:00,22.75,22.88,22.74,22.79,130400.0,16.0199,16.1114,16.0128,16.0481,130400.0
2008-05-01 11:00:00,22.79,22.95,22.77,22.81,136000.0,16.0481,16.1607,16.034,16.0621,136000.0
2008-05-01 11:30:00,22.81,22.97,22.81,22.91,124000.0,16.0621,16.1748,16.0621,16.1326,124000.0
2008-05-01 12:00:00,22.91,22.99,22.87,22.99,93100.0,16.1326,16.1889,16.1044,16.1889,93100.0
2008-05-01 12:30:00,22.99,23.31,22.99,23.28,88400.0,16.1889,16.4142,16.1889,16.3931,88400.0
2008-05-01 13:00:00,23.28,23.33,23.16,23.25,100300.0,16.3931,16.4283,16.3086,16.372,100300.0
2008-05-01 13:30:00,23.25,23.25,23.11,23.11,64700.0,16.372,16.372,16.2734,16.2734,64700.0
2008-05-01 14:00:00,23.11,23.19,23.04,23.1,111000.0,16.2734,16.3297,16.2241,16.2663,111000.0
2008-05-01 14:30:00,23.1,23.24,23.09,23.11,103800.0,16.2663,16.3649,16.2593,16.2734,103800.0
2008-05-01 15:00:00,23.11,23.21,23.02,23.18,125600.0,16.2734,16.3438,16.21,16.3227,125600.0
2008-05-01 15:30:00,23.18,23.36,23.12,23.31,281900.0,16.3227,16.4494,16.2804,16.4142,281900.0
2008-05-02 09:30:00,23.49,23.59,23.3,23.52,93000.0,16.541,16.6114,16.4072,16.5621,93000.0
2008-05-02 10:00:00,23.54,23.74,23.32,23.33,100400.0,16.5762,16.717,16.4213,16.4283,100400.0
2008-05-02 10:30:00,23.33,23.38,23.11,23.11,80600.0,16.4283,16.4635,16.2734,16.2734,80600.0
2008-05-02 11:00:00,23.12,23.15,22.96,23.12,100400.0,16.2804,16.3016,16.1678,16.2804,100400.0
2008-05-02 11:30:00,23.1,23.12,22.93,22.93,81900.0,16.2663,16.2804,16.1466,16.1466,81900.0
2008-05-02 12:00:00,22.94,23.06,22.85,23.02,73300.0,16.1537,16.2382,16.0903,16.21,73300.0
2008-05-02 12:30:00,23.02,23.16,22.97,23.15,50900.0,16.21,16.3086,16.1748,16.3016,50900.0
2008-05-02 13:00:00,23.14,23.17,23.04,23.09,39700.0,16.2945,16.3156,16.2241,16.2593,39700.0
2008-05-02 13:30:00,23.09,23.24,23.04,23.16,57900.0,16.2593,16.3649,16.2241,16.3086,57900.0
2008-05-02 14:00:00,23.15,23.21,23.08,23.16,63100.0,16.3016,16.3438,16.2523,16.3086,63100.0
2008-05-02 14:30:00,23.16,23.23,23.1,23.2,87300.0,16.3086,16.3579,16.2663,16.3368,87300.0
2008-05-02 15:00:00,23.2,23.23,23.12,23.15,87300.0,16.3368,16.3579,16.2804,16.3016,87300.0
2008-05-02 15:30:00,23.14,23.18,23.1,23.18,111500.0,16.2945,16.3227,16.2663,16.3227,111500.0
2008-05-05 09:30:00,23.19,23.23,22.73,23.08,81600.0,16.3297,16.3579,16.0058,16.2523,81600.0
2008-05-05 10:00:00,23.11,23.5,23.09,23.17,72400.0,16.2734,16.548,16.2593,16.3156,72400.0
2008-05-05 10:30:00,23.17,23.19,23.05,23.05,48400.0,16.3156,16.3297,16.2311,16.2311,48400.0
2008-05-05 11:00:00,23.05,23.15,23.02,23.09,50700.0,16.2311,16.3016,16.21,16.2593,50700.0
2008-05-05 11:30:00,23.1,23.22,23.05,23.06,57200.0,16.2663,16.3508,16.2311,16.2382,57200.0
2008-05-05 12:00:00,23.06,23.1,22.93,23.02,33100.0,16.2382,16.2663,16.1466,16.21,33100.0
2008-05-05 12:30:00,23.02,23.14,23.0,23.08,29000.0,16.21,16.2945,16.1959,16.2523,29000.0
2008-05-05 13:00:00,23.08,23.17,23.06,23.09,30000.0,16.2523,16.3156,16.2382,16.2593,30000.0
2008-05-05 13:30:00,23.1,23.17,22.99,23.03,65300.0,16.2663,16.3156,16.1889,16.2171,65300.0
2008-05-05 14:00:00,23.03,23.05,22.95,22.97,61000.0,16.2171,16.2311,16.1607,16.1748,61000.0
2008-05-05 14:30:00,22.96,22.99,22.84,22.97,101200.0,16.1678,16.1889,16.0833,16.1748,101200.0
2008-05-05 15:00:00,22.97,23.06,22.94,22.96,60100.0,16.1748,16.2382,16.1537,16.1678,60100.0
2008-05-05 15:30:00,22.95,23.06,22.92,23.04,95400.0,16.1607,16.2382,16.1396,16.2241,95400.0
2008-05-06 09:30:00,22.99,23.18,22.69,23.14,115400.0,16.1889,16.3227,15.9776,16.2945,115400.0
2008-05-06 10:00:00,23.13,23.25,22.97,23.09,62200.0,16.2875,16.372,16.1748,16.2593,62200.0
2008-05-06 10:30:00,23.07,23.26,22.93,23.11,55900.0,16.2452,16.379,16.1466,16.2734,55900.0
2008-05-06 11:00:00,23.12,23.36,23.05,23.2,112000.0,16.2804,16.4494,16.2311,16.3368,112000.0
2008-05-06 11:30:00,23.2,23.2,23.08,23.15,52700.0,16.3368,16.3368,16.2523,16.3016,52700.0
2008-05-06 12:00:00,23.15,23.3,23.15,23.17,54300.0,16.3016,16.4072,16.3016,16.3156,54300.0
2008-05-06 12:30:00,23.18,23.3,23.14,23.2,59600.0,16.3227,16.4072,16.2945,16.3368,59600.0
2008-05-06 13:00:00,23.2,23.32,23.2,23.24,40300.0,16.3368,16.4213,16.3368,16.3649,40300.0
2008-05-06 13:30:00,23.24,23.31,23.2,23.23,55400.0,16.3649,16.4142,16.3368,16.3579,55400.0
2008-05-06 14:00:00,23.22,23.23,23.12,23.2,72300.0,16.3508,16.3579,16.2804,16.3368,72300.0
2008-05-06 14:30:00,23.21,23.35,23.16,23.29,60200.0,16.3438,16.4424,16.3086,16.4001,60200.0
2008-05-06 15:00:00,23.3,23.38,23.28,23.31,83600.0,16.4072,16.4635,16.3931,16.4142,83600.0
2008-05-06 15:30:00,23.3,23.39,23.3,23.33,209500.0,16.4072,16.4706,16.4072,16.4283,209500.0
2008-05-07 09:30:00,23.41,23.5,23.05,23.21,112600.0,16.4846,16.548,16.2311,16.3438,112600.0
2008-05-07 10:00:00,23.21,23.35,23.11,23.3,76900.0,16.3438,16.4424,16.2734,16.4072,76900.0
2008-05-07 10:30:00,23.28,23.63,23.28,23.3,91900.0,16.3931,16.6396,16.3931,16.4072,91900.0
2008-05-07 11:00:00,23.28,23.4,23.03,23.07,101600.0,16.3931,16.4776,16.2171,16.2452,101600.0
2008-05-07 11:30:00,23.07,23.15,22.99,23.11,53000.0,16.2452,16.3016,16.1889,16.2734,53000.0
2008-05-07 12:00:00,23.11,23.17,23.06,23.08,37800.0,16.2734,16.3156,16.2382,16.2523,37800.0
2008-05-07 12:30:00,23.08,23.13,23.0,23.0,39400.0,16.2523,16.2875,16.1959,16.1959,39400.0
2008-05-07 13:00:00,23.0,23.01,22.78,22.96,76900.0,16.1959,16.203,16.041,16.1678,76900.0
2008-05-07 13:30:00,22.96,22.96,22.86,22.88,38900.0,16.1678,16.1678,16.0973,16.1114,38900.0
2008-05-07 14:00:00,22.88,22.91,22.77,22.77,59200.0,16.1114,16.1326,16.034,16.034,59200.0
2008-05-07 14:30:00,22.79,22.86,22.72,22.82,99100.0,16.0481,16.0973,15.9988,16.0692,99100.0
2008-05-07 15:00:00,22.8,22.93,22.75,22.85,107500.0,16.0551,16.1466,16.0199,16.0903,107500.0
2008-05-07 15:30:00,22.86,22.94,22.78,22.92,278400.0,16.0973,16.1537,16.041,16.1396,278400.0
2008-05-08 09:30:00,23.25,23.26,22.47,22.69,60900.0,16.372,16.379,15.8227,15.9776,60900.0
2008-05-08 10:00:00,22.68,22.69,22.37,22.45,92100.0,15.9706,15.9776,15.7523,15.8086,92100.0
2008-05-08 10:30:00,22.45,22.45,22.24,22.3,118400.0,15.8086,15.8086,15.6608,15.703,118400.0
2008-05-08 11:00:00,22.3,22.56,22.24,22.54,92400.0,15.703,15.8861,15.6608,15.872,92400.0
2008-05-08 11:30:00,22.53,22.57,22.47,22.55,41500.0,15.865,15.8931,15.8227,15.8791,41500.0
2008-05-08 12:00:00,22.54,22.62,22.48,22.5,61100.0,15.872,15.9283,15.8298,15.8438,61100.0
2008-05-08 12:30:00,22.5,22.55,22.47,22.52,32200.0,15.8438,15.8791,15.8227,15.8579,32200.0
2008-05-08 13:00:00,22.52,22.69,22.5,22.69,34600.0,15.8579,15.9776,15.8438,15.9776,34600.0
2008-05-08 13:30:00,22.71,22.78,22.66,22.78,27300.0,15.9917,16.041,15.9565,16.041,27300.0
2008-05-08 14:00:00,22.78,22.79,22.63,22.65,33500.0,16.041,16.0481,15.9354,15.9495,33500.0
2008-05-08 14:30:00,22.65,22.72,22.62,22.68,53800.0,15.9495,15.9988,15.9283,15.9706,53800.0
2008-05-08 15:00:00,22.68,22.76,22.61,22.63,93100.0,15.9706,16.0269,15.9213,15.9354,93100.0
2008-05-08 15:30:00,22.62,22.76,22.55,22.71,127700.0,15.9283,16.0269,15.8791,15.9917,127700.0
2008-05-09 09:30:00,22.5,22.9,22.46,22.49,76900.0,15.8438,16.1255,15.8157,15.8368,76900.0
2008-05-09 10:00:00,22.5,22.7,22.49,22.64,53500.0,15.8438,15.9847,15.8368,15.9424,53500.0
2008-05-09 10:30:00,22.61,22.78,22.61,22.66,67500.0,15.9213,16.041,15.9213,15.9565,67500.0
2008-05-09 11:00:00,22.66,22.72,22.6,22.62,41100.0,15.9565,15.9988,15.9143,15.9283,41100.0
2008-05-09 11:30:00,22.62,22.63,22.5,22.5,40100.0,15.9283,15.9354,15.8438,15.8438,40100.0
2008-05-09 12:00:00,22.52,22.53,22.43,22.47,47100.0,15.8579,15.865,15.7946,15.8227,47100.0
2008-05-09 12:30:00,22.46,22.53,22.39,22.51,53200.0,15.8157,15.865,15.7664,15.8509,53200.0
2008-05-09 13:00:00,22.49,22.5,22.32,22.33,52600.0,15.8368,15.8438,15.7171,15.7241,52600.0
2008-05-09 13:30:00,22.34,22.37,22.27,22.32,85700.0,15.7312,15.7523,15.6819,15.7171,85700.0
2008-05-09 14:00:00,22.33,22.34,22.16,22.16,82100.0,15.7241,15.7312,15.6044,15.6044,82100.0
2008-05-09 14:30:00,22.18,22.21,22.04,22.06,115800.0,15.6185,15.6396,15.5199,15.534,115800.0
2008-05-09 15:00:00,22.06,22.13,21.95,21.99,248900.0,15.534,15.5833,15.4566,15.4847,248900.0
2008-05-09 15:30:00,21.99,22.06,21.84,21.93,482300.0,15.4847,15.534,15.3791,15.4425,482300.0
2008-05-12 09:30:00,21.97,22.44,21.97,22.43,93200.0,15.4706,15.8016,15.4706,15.7946,93200.0
2008-05-12 10:00:00,22.42,22.46,22.26,22.34,80400.0,15.7875,15.8157,15.6748,15.7312,80400.0
2008-05-12 10:30:00,22.35,22.42,22.18,22.2,88200.0,15.7382,15.7875,15.6185,15.6326,88200.0
2008-05-12 11:00:00,22.19,22.4,22.19,22.4,55500.0,15.6256,15.7734,15.6256,15.7734,55500.0
2008-05-12 11:30:00,22.38,22.65,22.35,22.64,63500.0,15.7593,15.9495,15.7382,15.9424,63500.0
2008-05-12 12:00:00,22.65,22.74,22.56,22.62,71900.0,15.9495,16.0128,15.8861,15.9283,71900.0
2008-05-12 12:30:00,22.62,22.7,22.56,22.66,64000.0,15.9283,15.9847,15.8861,15.9565,64000.0
2008-05-12 13:00:00,22.65,22.69,22.58,22.65,51500.0,15.9495,15.9776,15.9002,15.9495,51500.0
2008-05-12 13:30:00,22.65,22.68,22.6,22.64,58400.0,15.9495,15.9706,15.9143,15.9424,58400.0
2008-05-12 14:00:00,22.63,22.86,22.63,22.86,69500.0,15.9354,16.0973,15.9354,16.0973,69500.0
2008-05-12 14:30:00,22.86,22.96,22.85,22.89,112900.0,16.0973,16.1678,16.0903,16.1185,112900.0
2008-05-12 15:00:00,22.89,23.06,22.82,22.98,132700.0,16.1185,16.2382,16.0692,16.1818,132700.0
2008-05-12 15:30:00,22.98,23.12,22.95,23.12,168200.0,16.1818,16.2804,16.1607,16.2804,168200.0
2008-05-13 09:30:00,23.16,23.5,23.06,23.25,109300.0,16.3086,16.548,16.2382,16.372,109300.0
2008-05-13 10:00:00,23.24,23.3,23.07,23.15,124700.0,16.3649,16.4072,16.2452,16.3016,124700.0
2008-05-13 10:30:00,23.15,23.25,22.85,22.92,92500.0,16.3016,16.372,16.0903,16.1396,92500.0
2008-05-13 11:00:00,22.88,22.92,22.75,22.75,81300.0,16.1114,16.1396,16.0199,16.0199,81300.0
2008-05-13 11:30:00,22.76,22.84,22.67,22.83,66500.0,16.0269,16.0833,15.9636,16.0762,66500.0
2008-05-13 12:00:00,22.82,23.08,22.81,23.07,62100.0,16.0692,16.2523,16.0621,16.2452,62100.0
2008-05-13 12:30:00,23.08,23.18,22.86,22.95,387000.0,16.2523,16.3227,16.0973,16.1607,387000.0
2008-05-13 13:00:00,22.95,22.95,22.79,22.83,86800.0,16.1607,16.1607,16.0481,16.0762,86800.0
2008-05-13 13:30:00,22.83,22.92,22.8,22.9,70500.0,16.0762,16.1396,16.0551,16.1255,70500.0
2008-05-13 14:00:00,22.9,22.93,22.83,22.9,59900.0,16.1255,16.1466,16.0762,16.1255,59900.0
2008-05-13 14:30:00,22.9,23.1,22.87,23.1,70300.0,16.1255,16.2663,16.1044,16.2663,70300.0
2008-05-13 15:00:00,23.09,23.2,23.09,23.2,185000.0,16.2593,16.3368,16.2593,16.3368,185000.0
2008-05-13 15:30:00,23.2,23.22,23.08,23.18,135800.0,16.3368,16.3508,16.2523,16.3227,135800.0
2008-05-14 09:30:00,23.23,23.38,23.02,23.17,77200.0,16.3579,16.4635,16.21,16.3156,77200.0
2008-05-14 10:00:00,23.18,23.38,23.14,23.31,128900.0,16.3227,16.4635,16.2945,16.4142,128900.0
2008-05-14 10:30:00,23.3,23.53,23.24,23.49,121100.0,16.4072,16.5691,16.3649,16.541,121100.0
2008-05-14 11:00:00,23.49,23.69,23.43,23.56,211100.0,16.541,16.6818,16.4987,16.5903,211100.0
2008-05-14 11:30:00,23.56,23.7,23.54,23.65,60300.0,16.5903,16.6889,16.5762,16.6536,60300.0
2008-05-14 12:00:00,23.65,23.76,23.65,23.67,78200.0,16.6536,16.7311,16.6536,16.6677,78200.0
2008-05-14 12:30:00,23.69,23.73,23.6,23.72,51200.0,16.6818,16.71,16.6184,16.7029,51200.0
2008-05-14 13:00:00,23.71,23.73,23.67,23.68,47100.0,16.6959,16.71,16.6677,16.6748,47100.0
2008-05-14 13:30:00,23.69,23.75,23.62,23.65,116400.0,16.6818,16.7241,16.6325,16.6536,116400.0
2008-05-14 14:00:00,23.66,23.69,23.59,23.66,140600.0,16.6607,16.6818,16.6114,16.6607,140600.0
2008-05-14 14:30:00,23.66,23.75,23.66,23.71,119500.0,16.6607,16.7241,16.6607,16.6959,119500.0
2008-05-14 15:00:00,23.7,23.75,23.55,23.65,204000.0,16.6889,16.7241,16.5832,16.6536,204000.0
2008-05-14 15:30:00,23.65,23.7,23.52,23.61,224100.0,16.6536,16.6889,16.5621,16.6255,224100.0
2008-05-15 09:30:00,23.48,23.55,23.26,23.34,51700.0,16.5339,16.5832,16.379,16.4353,51700.0
2008-05-15 10:00:00,23.32,23.59,23.25,23.5,58300.0,16.4213,16.6114,16.372,16.548,58300.0
2008-05-15 10:30:00,23.5,23.56,23.45,23.48,29300.0,16.548,16.5903,16.5128,16.5339,29300.0
2008-05-15 11:00:00,23.48,23.54,23.41,23.42,29600.0,16.5339,16.5762,16.4846,16.4917,29600.0
2008-05-15 11:30:00,23.42,23.49,23.4,23.42,29300.0,16.4917,16.541,16.4776,16.4917,29300.0
2008-05-15 12:00:00,23.42,23.61,23.42,23.58,46500.0,16.4917,16.6255,16.4917,16.6044,46500.0
2008-05-15 12:30:00,23.56,23.67,23.56,23.65,20200.0,16.5903,16.6677,16.5903,16.6536,20200.0
2008-05-15 13:00:00,23.66,23.79,23.65,23.75,63600.0,16.6607,16.7522,16.6536,16.7241,63600.0
2008-05-15 13:30:00,23.77,23.85,23.64,23.72,41100.0,16.7381,16.7945,16.6466,16.7029,41100.0
2008-05-15 14:00:00,23.72,23.81,23.64,23.64,43400.0,16.7029,16.7663,16.6466,16.6466,43400.0
2008-05-15 14:30:00,23.64,23.81,23.64,23.77,83900.0,16.6466,16.7663,16.6466,16.7381,83900.0
2008-05-15 15:00:00,23.74,23.79,23.71,23.75,69800.0,16.717,16.7522,16.6959,16.7241,69800.0
2008-05-15 15:30:00,23.75,23.9,23.71,23.84,52800.0,16.7241,16.8297,16.6959,16.7874,52800.0
2008-05-16 09:30:00,23.87,23.87,23.25,23.3,108600.0,16.8086,16.8086,16.372,16.4072,108600.0
2008-05-16 10:00:00,23.26,23.27,22.89,22.96,177900.0,16.379,16.3861,16.1185,16.1678,177900.0
2008-05-16 10:30:00,22.98,22.98,22.49,22.5,243500.0,16.1818,16.1818,15.8368,15.8438,243500.0
2008-05-16 11:00:00,22.5,22.58,22.32,22.53,261300.0,15.8438,15.9002,15.7171,15.865,261300.0
2008-05-16 11:30:00,22.57,22.76,22.51,22.52,94900.0,15.8931,16.0269,15.8509,15.8579,94900.0
2008-05-16 12:00:00,22.53,22.64,22.53,22.64,57100.0,15.865,15.9424,15.865,15.9424,57100.0
2008-05-16 12:30:00,22.68,22.69,22.62,22.68,56800.0,15.9706,15.9776,15.9283,15.9706,56800.0
2008-05-16 13:00:00,22.68,22.74,22.64,22.7,80800.0,15.9706,16.0128,15.9424,15.9847,80800.0
2008-05-16 13:30:00,22.7,22.72,22.58,22.58,44700.0,15.9847,15.9988,15.9002,15.9002,44700.0
2008-05-16 14:00:00,22.57,22.62,22.54,22.61,58500.0,15.8931,15.9283,15.872,15.9213,58500.0
2008-05-16 14:30:00,22.6,22.78,22.57,22.73,71000.0,15.9143,16.041,15.8931,16.0058,71000.0
2008-05-16 15:00:00,22.73,22.8,22.67,22.75,97700.0,16.0058,16.0551,15.9636,16.0199,97700.0
2008-05-16 15:30:00,22.74,22.8,22.73,22.79,129400.0,16.0128,16.0551,16.0058,16.0481,129400.0
2008-05-19 09:30:00,22.74,22.9,22.57,22.8,148200.0,16.0128,16.1255,15.8931,16.0551,148200.0
2008-05-19 10:00:00,22.8,22.8,22.58,22.6,125900.0,16.0551,16.0551,15.9002,15.9143,125900.0
2008-05-19 10:30:00,22.6,22.7,22.46,22.52,113100.0,15.9143,15.9847,15.8157,15.8579,113100.0
2008-05-19 11:00:00,22.52,22.57,22.39,22.48,116600.0,15.8579,15.8931,15.7664,15.8298,116600.0
2008-05-19 11:30:00,22.49,22.56,22.43,22.49,80600.0,15.8368,15.8861,15.7946,15.8368,80600.0
2008-05-19 12:00:00,22.5,22.52,22.46,22.47,44200.0,15.8438,15.8579,15.8157,15.8227,44200.0
2008-05-19 12:30:00,22.48,22.5,22.47,22.5,40300.0,15.8298,15.8438,15.8227,15.8438,40300.0
2008-05-19 13:00:00,22.5,22.56,22.45,22.52,57400.0,15.8438,15.8861,15.8086,15.8579,57400.0
2008-05-19 13:30:00,22.52,22.55,22.38,22.38,71600.0,15.8579,15.8791,15.7593,15.7593,71600.0
2008-05-19 14:00:00,22.38,22.44,22.31,22.32,84700.0,15.7593,15.8016,15.7101,15.7171,84700.0
2008-05-19 14:30:00,22.36,22.5,22.35,22.47,72000.0,15.7453,15.8438,15.7382,15.8227,72000.0
2008-05-19 15:00:00,22.47,22.48,22.4,22.45,111100.0,15.8227,15.8298,15.7734,15.8086,111100.0
2008-05-19 15:30:00,22.46,22.46,22.3,22.38,142800.0,15.8157,15.8157,15.703,15.7593,142800.0
2008-05-20 09:30:00,22.36,22.36,21.82,21.83,101400.0,15.7453,15.7453,15.365,15.3721,101400.0
2008-05-20 10:00:00,21.82,21.82,21.44,21.53,220900.0,15.365,15.365,15.0974,15.1608,220900.0
2008-05-20 10:30:00,21.52,21.61,21.44,21.5,78700.0,15.1538,15.2171,15.0974,15.1397,78700.0
2008-05-20 11:00:00,21.51,21.68,21.5,21.54,108100.0,15.1467,15.2664,15.1397,15.1678,108100.0
2008-05-20 11:30:00,21.54,21.54,21.23,21.24,157800.0,15.1678,15.1678,14.9495,14.9566,157800.0
2008-05-20 12:00:00,21.24,21.5,21.24,21.45,77000.0,14.9566,15.1397,14.9566,15.1045,77000.0
2008-05-20 12:30:00,21.45,21.53,21.41,21.47,43500.0,15.1045,15.1608,15.0763,15.1185,43500.0
2008-05-20 13:00:00,21.47,21.6,21.43,21.51,84800.0,15.1185,15.2101,15.0904,15.1467,84800.0
2008-05-20 13:30:00,21.52,21.63,21.43,21.54,89400.0,15.1538,15.2312,15.0904,15.1678,89400.0
2008-05-20 14:00:00,21.54,21.63,21.32,21.45,96500.0,15.1678,15.2312,15.0129,15.1045,96500.0
2008-05-20 14:30:00,21.45,21.45,21.37,21.41,88800.0,15.1045,15.1045,15.0481,15.0763,88800.0
2008-05-20 15:00:00,21.4,21.59,21.4,21.56,106900.0,15.0693,15.2031,15.0693,15.1819,106900.0
2008-05-20 15:30:00,21.56,21.65,21.51,21.64,159400.0,15.1819,15.2453,15.1467,15.2383,159400.0
2008-05-21 09:30:00,21.7,21.86,21.41,21.43,81200.0,15.2805,15.3932,15.0763,15.0904,81200.0
2008-05-21 10:00:00,21.42,21.45,21.23,21.3,146500.0,15.0833,15.1045,14.9495,14.9988,146500.0
2008-05-21 10:30:00,21.29,21.37,21.1,21.25,133900.0,14.9918,15.0481,14.858,14.9636,133900.0
2008-05-21 11:00:00,21.25,21.3,21.16,21.17,120800.0,14.9636,14.9988,14.9003,14.9073,120800.0
2008-05-21 11:30:00,21.18,21.18,20.88,20.88,179600.0,14.9143,14.9143,14.7031,14.7031,179600.0
2008-05-21 12:00:00,20.88,20.93,20.86,20.89,82100.0,14.7031,14.7383,14.689,14.7101,82100.0
2008-05-21 12:30:00,20.9,20.9,20.63,20.65,185700.0,14.7172,14.7172,14.527,14.5411,185700.0
2008-05-21 13:00:00,20.66,20.68,20.46,20.48,121600.0,14.5482,14.5623,14.4073,14.4214,121600.0
2008-05-21 13:30:00,20.49,20.6,20.4,20.45,274500.0,14.4285,14.5059,14.3651,14.4003,274500.0
2008-05-21 14:00:00,20.43,20.43,20.31,20.39,167600.0,14.3862,14.3862,14.3017,14.358,167600.0
2008-05-21 14:30:00,20.4,20.41,20.29,20.32,134900.0,14.3651,14.3721,14.2876,14.3088,134900.0
2008-05-21 15:00:00,20.32,20.58,20.31,20.58,183000.0,14.3088,14.4918,14.3017,14.4918,183000.0
2008-05-21 15:30:00,20.58,21.03,20.48,20.52,238600.0,14.4918,14.8087,14.4214,14.4496,238600.0
2008-05-22 09:30:00,20.51,20.83,20.49,20.71,115400.0,14.4425,14.6679,14.4285,14.5834,115400.0
2008-05-22 10:00:00,20.71,21.1,20.7,21.02,95900.0,14.5834,14.858,14.5763,14.8017,95900.0
2008-05-22 10:30:00,21.02,21.14,20.85,20.94,75500.0,14.8017,14.8862,14.682,14.7453,75500.0
2008-05-22 11:00:00,20.95,21.15,20.93,21.13,67000.0,14.7524,14.8932,14.7383,14.8791,67000.0
2008-05-22 11:30:00,21.13,21.16,20.97,21.09,81700.0,14.8791,14.9003,14.7665,14.851,81700.0
2008-05-22 12:00:00,21.07,21.08,21.01,21.08,43700.0,14.8369,14.8439,14.7946,14.8439,43700.0
2008-05-22 12:30:00,21.07,21.2,21.05,21.13,60900.0,14.8369,14.9284,14.8228,14.8791,60900.0
2008-05-22 13:00:00,21.12,21.12,20.97,20.98,42000.0,14.8721,14.8721,14.7665,14.7735,42000.0
2008-05-22 13:30:00,20.98,21.07,20.93,21.01,55400.0,14.7735,14.8369,14.7383,14.7946,55400.0
2008-05-22 14:00:00,21.02,21.12,20.94,20.97,78300.0,14.8017,14.8721,14.7453,14.7665,78300.0
2008-05-22 14:30:00,20.99,21.06,20.95,21.01,55800.0,14.7805,14.8298,14.7524,14.7946,55800.0
2008-05-22 15:00:00,21.03,21.09,20.98,21.02,87500.0,14.8087,14.851,14.7735,14.8017,87500.0
2008-05-22 15:30:00,21.0,21.08,20.98,21.04,119300.0,14.7876,14.8439,14.7735,14.8158,119300.0
2008-05-23 09:30:00,19.85,19.98,19.23,19.5,849100.0,13.9778,14.0693,13.5412,13.7313,849100.0
2008-05-23 10:00:00,19.51,19.67,19.43,19.5,324100.0,13.7384,13.851,13.682,13.7313,324100.0
2008-05-23 10:30:00,19.49,19.62,19.43,19.57,168200.0,13.7243,13.8158,13.682,13.7806,168200.0
2008-05-23 11:00:00,19.57,19.73,19.55,19.7,173800.0,13.7806,13.8933,13.7665,13.8722,173800.0
2008-05-23 11:30:00,19.68,20.04,19.68,19.92,240900.0,13.8581,14.1116,13.8581,14.0271,240900.0
2008-05-23 12:00:00,19.92,20.04,19.86,19.9,168000.0,14.0271,14.1116,13.9848,14.013,168000.0
2008-05-23 12:30:00,19.9,19.9,19.8,19.82,103700.0,14.013,14.013,13.9426,13.9567,103700.0
2008-05-23 13:00:00,19.81,19.87,19.78,19.86,69400.0,13.9496,13.9919,13.9285,13.9848,69400.0
2008-05-23 13:30:00,19.86,19.99,19.86,19.89,93100.0,13.9848,14.0764,13.9848,14.006,93100.0
2008-05-23 14:00:00,19.89,20.0,19.87,20.0,97600.0,14.006,14.0834,13.9919,14.0834,97600.0
2008-05-23 14:30:00,19.98,19.99,19.79,19.79,161000.0,14.0693,14.0764,13.9355,13.9355,161000.0
2008-05-23 15:00:00,19.79,19.9,19.79,19.89,274900.0,13.9355,14.013,13.9355,14.006,274900.0
2008-05-23 15:30:00,19.89,19.91,19.75,19.75,226500.0,14.006,14.02,13.9074,13.9074,226500.0
2008-05-27 09:30:00,19.92,20.35,19.82,20.26,259400.0,14.0271,14.3299,13.9567,14.2665,259400.0
2008-05-27 10:00:00,20.26,20.43,20.16,20.31,184500.0,14.2665,14.3862,14.1961,14.3017,184500.0
2008-05-27 10:30:00,20.31,20.31,20.05,20.09,129800.0,14.3017,14.3017,14.1186,14.1468,129800.0
2008-05-27 11:00:00,20.08,20.16,19.89,19.98,100200.0,14.1398,14.1961,14.006,14.0693,100200.0
2008-05-27 11:30:00,19.99,20.01,19.83,19.84,153100.0,14.0764,14.0905,13.9637,13.9708,153100.0
2008-05-27 12:00:00,19.85,19.93,19.76,19.91,78600.0,13.9778,14.0341,13.9144,14.02,78600.0
2008-05-27 12:30:00,19.92,19.95,19.86,19.87,58700.0,14.0271,14.0482,13.9848,13.9919,58700.0
2008-05-27 13:00:00,19.88,19.92,19.78,19.78,79600.0,13.9989,14.0271,13.9285,13.9285,79600.0
2008-05-27 13:30:00,19.79,19.86,19.76,19.83,79500.0,13.9355,13.9848,13.9144,13.9637,79500.0
2008-05-27 14:00:00,19.83,19.96,19.81,19.91,80900.0,13.9637,14.0553,13.9496,14.02,80900.0
2008-05-27 14:30:00,19.91,20.17,19.91,20.14,116200.0,14.02,14.2031,14.02,14.182,116200.0
2008-05-27 15:00:00,20.13,20.18,20.09,20.15,100100.0,14.175,14.2102,14.1468,14.189,100100.0
2008-05-27 15:30:00,20.15,20.18,20.02,20.13,153300.0,14.189,14.2102,14.0975,14.175,153300.0
2008-05-28 09:30:00,20.23,21.55,20.23,21.23,474100.0,14.2454,15.1749,14.2454,14.9495,474100.0
2008-05-28 10:00:00,21.2,21.21,20.81,20.97,213600.0,14.9284,14.9355,14.6538,14.7665,213600.0
2008-05-28 10:30:00,20.95,21.16,20.9,21.1,117900.0,14.7524,14.9003,14.7172,14.858,117900.0
2008-05-28 11:00:00,21.1,21.14,20.95,21.07,93000.0,14.858,14.8862,14.7524,14.8369,93000.0
2008-05-28 11:30:00,21.06,21.11,20.99,21.0,132800.0,14.8298,14.865,14.7805,14.7876,132800.0
2008-05-28 12:00:00,21.0,21.11,20.96,21.1,104500.0,14.7876,14.865,14.7594,14.858,104500.0
2008-05-28 12:30:00,21.1,21.17,21.03,21.05,54500.0,14.858,14.9073,14.8087,14.8228,54500.0
2008-05-28 13:00:00,21.04,21.1,21.04,21.09,54700.0,14.8158,14.858,14.8158,14.851,54700.0
2008-05-28 13:30:00,21.08,21.1,20.91,21.01,74300.0,14.8439,14.858,14.7242,14.7946,74300.0
2008-05-28 14:00:00,21.01,21.09,21.01,21.08,71900.0,14.7946,14.851,14.7946,14.8439,71900.0
2008-05-28 14:30:00,21.07,21.15,21.05,21.14,138800.0,14.8369,14.8932,14.8228,14.8862,138800.0
2008-05-28 15:00:00,21.14,21.4,21.12,21.39,220300.0,14.8862,15.0693,14.8721,15.0622,220300.0
2008-05-28 15:30:00,21.39,21.43,21.25,21.39,327800.0,15.0622,15.0904,14.9636,15.0622,327800.0
2008-05-29 09:30:00,21.28,21.5,21.19,21.25,133600.0,14.9848,15.1397,14.9214,14.9636,133600.0
2008-05-29 10:00:00,21.25,21.33,21.05,21.24,91000.0,14.9636,15.02,14.8228,14.9566,91000.0
2008-05-29 10:30:00,21.25,21.41,20.97,21.32,157000.0,14.9636,15.0763,14.7665,15.0129,157000.0
2008-05-29 11:00:00,21.33,21.41,21.12,21.15,85800.0,15.02,15.0763,14.8721,14.8932,85800.0
2008-05-29 11:30:00,21.17,21.31,21.13,21.14,96300.0,14.9073,15.0059,14.8791,14.8862,96300.0
2008-05-29 12:00:00,21.15,21.18,21.02,21.08,127300.0,14.8932,14.9143,14.8017,14.8439,127300.0
2008-05-29 12:30:00,21.08,21.33,21.06,21.26,69600.0,14.8439,15.02,14.8298,14.9707,69600.0
2008-05-29 13:00:00,21.26,21.41,21.25,21.32,63400.0,14.9707,15.0763,14.9636,15.0129,63400.0
2008-05-29 13:30:00,21.32,21.4,21.3,21.32,38300.0,15.0129,15.0693,14.9988,15.0129,38300.0
2008-05-29 14:00:00,21.33,21.44,21.29,21.43,56500.0,15.02,15.0974,14.9918,15.0904,56500.0
2008-05-29 14:30:00,21.44,21.55,21.43,21.55,181700.0,15.0974,15.1749,15.0904,15.1749,181700.0
2008-05-29 15:00:00,21.56,21.57,21.43,21.43,210400.0,15.1819,15.189,15.0904,15.0904,210400.0
2008-05-29 15:30:00,21.44,21.67,21.42,21.62,262400.0,15.0974,15.2594,15.0833,15.2242,262400.0
2008-05-30 09:30:00,21.75,21.75,21.24,21.28,89000.0,15.3157,15.3157,14.9566,14.9848,89000.0
2008-05-30 10:00:00,21.29,21.53,21.29,21.51,123300.0,14.9918,15.1608,14.9918,15.1467,123300.0
2008-05-30 10:30:00,21.51,21.57,21.41,21.42,73200.0,15.1467,15.189,15.0763,15.0833,73200.0
2008-05-30 11:00:00,21.43,21.6,21.41,21.57,66200.0,15.0904,15.2101,15.0763,15.189,66200.0
2008-05-30 11:30:00,21.56,21.77,21.54,21.76,78900.0,15.1819,15.3298,15.1678,15.3228,78900.0
2008-05-30 12:00:00,21.76,21.83,21.72,21.76,116300.0,15.3228,15.3721,15.2946,15.3228,116300.0
2008-05-30 12:30:00,21.76,21.82,21.73,21.79,94400.0,15.3228,15.365,15.3016,15.3439,94400.0
2008-05-30 13:00:00,21.79,21.82,21.75,21.81,41800.0,15.3439,15.365,15.3157,15.358,41800.0
2008-05-30 13:30:00,21.82,21.89,21.78,21.88,56700.0,15.365,15.4143,15.3368,15.4073,56700.0
2008-05-30 14:00:00,21.87,21.93,21.85,21.91,75600.0,15.4002,15.4425,15.3861,15.4284,75600.0
2008-05-30 14:30:00,21.92,21.94,21.87,21.91,64100.0,15.4354,15.4495,15.4002,15.4284,64100.0
2008-05-30 15:00:00,21.9,21.91,21.8,21.89,175600.0,15.4213,15.4284,15.3509,15.4143,175600.0
2008-05-30 15:30:00,21.9,22.05,21.8,21.91,308000.0,15.4213,15.527,15.3509,15.4284,308000.0
2008-06-02 09:30:00,21.86,21.86,21.19,21.22,75300.0,15.3932,15.3932,14.9214,14.9425,75300.0
2008-06-02 10:00:00,21.24,21.35,20.9,20.96,137600.0,14.9566,15.034,14.7172,14.7594,137600.0
2008-06-02 10:30:00,20.97,21.12,20.82,21.11,79300.0,14.7665,14.8721,14.6608,14.865,79300.0
2008-06-02 11:00:00,21.1,21.17,21.03,21.09,95500.0,14.858,14.9073,14.8087,14.851,95500.0
2008-06-02 11:30:00,21.09,21.13,21.02,21.02,34000.0,14.851,14.8791,14.8017,14.8017,34000.0
2008-06-02 12:00:00,21.02,21.06,21.0,21.05,37500.0,14.8017,14.8298,14.7876,14.8228,37500.0
2008-06-02 12:30:00,21.05,21.08,20.89,21.05,93000.0,14.8228,14.8439,14.7101,14.8228,93000.0
2008-06-02 13:00:00,21.05,21.1,21.03,21.09,59200.0,14.8228,14.858,14.8087,14.851,59200.0
2008-06-02 13:30:00,21.08,21.11,21.01,21.02,40000.0,14.8439,14.865,14.7946,14.8017,40000.0
2008-06-02 14:00:00,21.03,21.2,21.02,21.09,46600.0,14.8087,14.9284,14.8017,14.851,46600.0
2008-06-02 14:30:00,21.09,21.25,21.02,21.21,171800.0,14.851,14.9636,14.8017,14.9355,171800.0
2008-06-02 15:00:00,21.2,21.33,21.08,21.29,122800.0,14.9284,15.02,14.8439,14.9918,122800.0
2008-06-02 15:30:00,21.29,21.32,21.18,21.18,188100.0,14.9918,15.0129,14.9143,14.9143,188100.0
2008-06-03 09:30:00,21.48,21.48,20.85,20.86,75000.0,15.1256,15.1256,14.682,14.689,75000.0
2008-06-03 10:00:00,20.87,21.14,20.86,21.03,135200.0,14.696,14.8862,14.689,14.8087,135200.0
2008-06-03 10:30:00,21.03,21.14,20.94,21.08,79200.0,14.8087,14.8862,14.7453,14.8439,79200.0
2008-06-03 11:00:00,21.08,21.32,21.08,21.27,69800.0,14.8439,15.0129,14.8439,14.9777,69800.0
2008-06-03 11:30:00,21.27,21.32,21.16,21.16,54300.0,14.9777,15.0129,14.9003,14.9003,54300.0
2008-06-03 12:00:00,21.18,21.18,21.05,21.08,31700.0,14.9143,14.9143,14.8228,14.8439,31700.0
2008-06-03 12:30:00,21.07,21.08,20.97,21.0,37800.0,14.8369,14.8439,14.7665,14.7876,37800.0
2008-06-03 13:00:00,21.01,21.09,20.97,20.97,46000.0,14.7946,14.851,14.7665,14.7665,46000.0
2008-06-03 13:30:00,20.97,20.97,20.74,20.84,56600.0,14.7665,14.7665,14.6045,14.6749,56600.0
2008-06-03 14:00:00,20.85,20.85,20.72,20.78,73200.0,14.682,14.682,14.5904,14.6327,73200.0
2008-06-03 14:30:00,20.78,21.09,20.77,21.04,110100.0,14.6327,14.851,14.6256,14.8158,110100.0
2008-06-03 15:00:00,21.04,21.2,20.97,21.1,143200.0,14.8158,14.9284,14.7665,14.858,143200.0
2008-06-03 15:30:00,21.1,21.16,21.03,21.08,177900.0,14.858,14.9003,14.8087,14.8439,177900.0
2008-06-04 09:30:00,21.0,21.48,21.0,21.17,54800.0,14.7876,15.1256,14.7876,14.9073,54800.0
2008-06-04 10:00:00,21.17,21.47,21.13,21.39,113600.0,14.9073,15.1185,14.8791,15.0622,113600.0
2008-06-04 10:30:00,21.4,21.65,21.38,21.62,77100.0,15.0693,15.2453,15.0552,15.2242,77100.0
2008-06-04 11:00:00,21.62,21.75,21.54,21.71,65700.0,15.2242,15.3157,15.1678,15.2876,65700.0
2008-06-04 11:30:00,21.72,21.73,21.67,21.68,55600.0,15.2946,15.3016,15.2594,15.2664,55600.0
2008-06-04 12:00:00,21.68,21.75,21.68,21.73,42600.0,15.2664,15.3157,15.2664,15.3016,42600.0
2008-06-04 12:30:00,21.73,21.74,21.56,21.59,39600.0,15.3016,15.3087,15.1819,15.2031,39600.0
2008-06-04 13:00:00,21.59,21.63,21.5,21.58,53600.0,15.2031,15.2312,15.1397,15.196,53600.0
2008-06-04 13:30:00,21.56,21.64,21.53,21.59,46400.0,15.1819,15.2383,15.1608,15.2031,46400.0
2008-06-04 14:00:00,21.6,21.62,21.42,21.53,42200.0,15.2101,15.2242,15.0833,15.1608,42200.0
2008-06-04 14:30:00,21.5,21.66,21.47,21.49,95100.0,15.1397,15.2523,15.1185,15.1326,95100.0
2008-06-04 15:00:00,21.49,21.7,21.47,21.65,171800.0,15.1326,15.2805,15.1185,15.2453,171800.0
2008-06-04 15:30:00,21.66,21.72,21.6,21.67,168600.0,15.2523,15.2946,15.2101,15.2594,168600.0
2008-06-05 09:30:00,22.08,22.08,21.35,21.73,129400.0,15.5481,15.5481,15.034,15.3016,129400.0
2008-06-05 10:00:00,21.73,21.9,21.59,21.86,85500.0,15.3016,15.4213,15.2031,15.3932,85500.0
2008-06-05 10:30:00,21.86,22.01,21.74,22.0,130900.0,15.3932,15.4988,15.3087,15.4918,130900.0
2008-06-05 11:00:00,22.0,22.04,21.68,21.75,87100.0,15.4918,15.5199,15.2664,15.3157,87100.0
2008-06-05 11:30:00,21.75,21.76,21.64,21.65,63900.0,15.3157,15.3228,15.2383,15.2453,63900.0
2008-06-05 12:00:00,21.65,21.68,21.52,21.54,61400.0,15.2453,15.2664,15.1538,15.1678,61400.0
2008-06-05 12:30:00,21.55,21.59,21.46,21.47,56900.0,15.1749,15.2031,15.1115,15.1185,56900.0
2008-06-05 13:00:00,21.47,21.59,21.47,21.59,86500.0,15.1185,15.2031,15.1185,15.2031,86500.0
2008-06-05 13:30:00,21.59,21.64,21.55,21.56,63200.0,15.2031,15.2383,15.1749,15.1819,63200.0
2008-06-05 14:00:00,21.57,21.57,21.25,21.29,146000.0,15.189,15.189,14.9636,14.9918,146000.0
2008-06-05 14:30:00,21.3,21.42,21.21,21.39,122200.0,14.9988,15.0833,14.9355,15.0622,122200.0
2008-06-05 15:00:00,21.4,21.51,21.39,21.42,151500.0,15.0693,15.1467,15.0622,15.0833,151500.0
2008-06-05 15:30:00,21.42,21.46,21.42,21.46,171500.0,15.0833,15.1115,15.0833,15.1115,171500.0
2008-06-06 09:30:00,21.16,21.16,20.33,20.39,230100.0,14.9003,14.9003,14.3158,14.358,230100.0
2008-06-06 10:00:00,20.38,20.57,20.28,20.42,154100.0,14.351,14.4848,14.2806,14.3792,154100.0
2008-06-06 10:30:00,20.42,20.43,19.98,19.98,226200.0,14.3792,14.3862,14.0693,14.0693,226200.0
2008-06-06 11:00:00,19.98,20.13,19.95,20.0,249000.0,14.0693,14.175,14.0482,14.0834,249000.0
2008-06-06 11:30:00,20.0,20.21,20.0,20.13,184800.0,14.0834,14.2313,14.0834,14.175,184800.0
2008-06-06 12:00:00,20.11,20.22,20.1,20.15,121900.0,14.1609,14.2383,14.1538,14.189,121900.0
2008-06-06 12:30:00,20.16,20.25,20.12,20.25,84200.0,14.1961,14.2595,14.1679,14.2595,84200.0
2008-06-06 13:00:00,20.25,20.26,20.04,20.12,102700.0,14.2595,14.2665,14.1116,14.1679,102700.0
2008-06-06 13:30:00,20.12,20.18,20.03,20.08,69600.0,14.1679,14.2102,14.1045,14.1398,69600.0
2008-06-06 14:00:00,20.06,20.08,19.9,20.0,203400.0,14.1257,14.1398,14.013,14.0834,203400.0
2008-06-06 14:30:00,20.0,20.1,19.98,20.0,243700.0,14.0834,14.1538,14.0693,14.0834,243700.0
2008-06-06 15:00:00,20.0,20.15,20.0,20.06,205700.0,14.0834,14.189,14.0834,14.1257,205700.0
2008-06-06 15:30:00,20.07,20.16,20.05,20.07,281300.0,14.1327,14.1961,14.1186,14.1327,281300.0
2008-06-09 09:30:00,20.31,20.31,19.83,20.09,232200.0,14.3017,14.3017,13.9637,14.1468,232200.0
2008-06-09 10:00:00,20.1,20.34,20.02,20.12,156200.0,14.1538,14.3228,14.0975,14.1679,156200.0
2008-06-09 10:30:00,20.11,20.21,19.86,19.86,95900.0,14.1609,14.2313,13.9848,13.9848,95900.0
2008-06-09 11:00:00,19.87,19.92,19.85,19.9,87500.0,13.9919,14.0271,13.9778,14.013,87500.0
2008-06-09 11:30:00,19.9,19.94,19.75,19.81,201900.0,14.013,14.0412,13.9074,13.9496,201900.0
2008-06-09 12:00:00,19.81,19.93,19.8,19.92,41900.0,13.9496,14.0341,13.9426,14.0271,41900.0
2008-06-09 12:30:00,19.92,20.12,19.92,20.1,198300.0,14.0271,14.1679,14.0271,14.1538,198300.0
2008-06-09 13:00:00,20.1,20.12,19.87,19.94,86700.0,14.1538,14.1679,13.9919,14.0412,86700.0
2008-06-09 13:30:00,19.94,19.98,19.82,19.85,92000.0,14.0412,14.0693,13.9567,13.9778,92000.0
2008-06-09 14:00:00,19.84,19.89,19.72,19.86,244000.0,13.9708,14.006,13.8863,13.9848,244000.0
2008-06-09 14:30:00,19.86,19.89,19.62,19.62,221400.0,13.9848,14.006,13.8158,13.8158,221400.0
2008-06-09 15:00:00,19.62,19.71,19.57,19.67,335000.0,13.8158,13.8792,13.7806,13.851,335000.0
2008-06-09 15:30:00,19.68,19.76,19.66,19.73,230400.0,13.8581,13.9144,13.844,13.8933,230400.0
2008-06-10 09:30:00,19.52,19.78,19.45,19.7,114500.0,13.7454,13.9285,13.6961,13.8722,114500.0
2008-06-10 10:00:00,19.69,19.94,19.67,19.8,173600.0,13.8651,14.0412,13.851,13.9426,173600.0
2008-06-10 10:30:00,19.8,19.91,19.69,19.84,98800.0,13.9426,14.02,13.8651,13.9708,98800.0
2008-06-10 11:00:00,19.85,19.95,19.68,19.7,83800.0,13.9778,14.0482,13.8581,13.8722,83800.0
2008-06-10 11:30:00,19.71,19.93,19.71,19.93,55400.0,13.8792,14.0341,13.8792,14.0341,55400.0
2008-06-10 12:00:00,19.92,20.1,19.89,20.05,64800.0,14.0271,14.1538,14.006,14.1186,64800.0
2008-06-10 12:30:00,20.05,20.15,20.04,20.07,65900.0,14.1186,14.189,14.1116,14.1327,65900.0
2008-06-10 13:00:00,20.07,20.22,20.04,20.21,97100.0,14.1327,14.2383,14.1116,14.2313,97100.0
2008-06-10 13:30:00,20.22,20.24,20.09,20.1,68800.0,14.2383,14.2524,14.1468,14.1538,68800.0
2008-06-10 14:00:00,20.1,20.12,19.95,20.04,78200.0,14.1538,14.1679,14.0482,14.1116,78200.0
2008-06-10 14:30:00,20.04,20.05,19.92,19.98,75700.0,14.1116,14.1186,14.0271,14.0693,75700.0
2008-06-10 15:00:00,19.98,20.1,19.98,20.09,195700.0,14.0693,14.1538,14.0693,14.1468,195700.0
2008-06-10 15:30:00,20.08,20.15,20.05,20.11,213500.0,14.1398,14.189,14.1186,14.1609,213500.0
2008-06-11 09:30:00,20.08,20.08,19.74,19.94,101300.0,14.1398,14.1398,13.9003,14.0412,101300.0
2008-06-11 10:00:00,19.93,19.97,19.65,19.65,96200.0,14.0341,14.0623,13.837,13.837,96200.0
2008-06-11 10:30:00,19.66,19.78,19.55,19.72,91700.0,13.844,13.9285,13.7665,13.8863,91700.0
2008-06-11 11:00:00,19.73,19.74,19.51,19.51,67700.0,13.8933,13.9003,13.7384,13.7384,67700.0
2008-06-11 11:30:00,19.51,19.72,19.51,19.7,66200.0,13.7384,13.8863,13.7384,13.8722,66200.0
2008-06-11 12:00:00,19.7,19.75,19.64,19.64,51000.0,13.8722,13.9074,13.8299,13.8299,51000.0
2008-06-11 12:30:00,19.63,19.77,19.58,19.65,92000.0,13.8229,13.9215,13.7877,13.837,92000.0
2008-06-11 13:00:00,19.66,19.7,19.5,19.52,53000.0,13.844,13.8722,13.7313,13.7454,53000.0
2008-06-11 13:30:00,19.52,19.52,19.24,19.3,163000.0,13.7454,13.7454,13.5482,13.5905,163000.0
2008-06-11 14:00:00,19.3,19.47,19.28,19.4,211900.0,13.5905,13.7102,13.5764,13.6609,211900.0
2008-06-11 14:30:00,19.41,19.47,19.33,19.4,103700.0,13.668,13.7102,13.6116,13.6609,103700.0
2008-06-11 15:00:00,19.4,19.54,19.38,19.54,135500.0,13.6609,13.7595,13.6468,13.7595,135500.0
2008-06-11 15:30:00,19.54,19.62,19.48,19.51,268200.0,13.7595,13.8158,13.7172,13.7384,268200.0
2008-06-12 09:30:00,19.82,20.3,19.49,20.2,148800.0,14.0345,14.3744,13.8008,14.3036,148800.0
2008-06-12 10:00:00,20.19,20.34,20.17,20.22,143100.0,14.2965,14.4027,14.2823,14.3177,143100.0
2008-06-12 10:30:00,20.22,20.27,20.06,20.15,80200.0,14.3177,14.3531,14.2044,14.2682,80200.0
2008-06-12 11:00:00,20.14,20.31,20.14,20.2,63100.0,14.2611,14.3814,14.2611,14.3036,63100.0
2008-06-12 11:30:00,20.2,20.21,20.13,20.15,30200.0,14.3036,14.3106,14.254,14.2682,30200.0
2008-06-12 12:00:00,20.15,20.18,20.09,20.1,42100.0,14.2682,14.2894,14.2257,14.2327,42100.0
2008-06-12 12:30:00,20.1,20.15,19.97,20.02,57600.0,14.2327,14.2682,14.1407,14.1761,57600.0
2008-06-12 13:00:00,20.02,20.07,19.97,20.02,60800.0,14.1761,14.2115,14.1407,14.1761,60800.0
2008-06-12 13:30:00,20.03,20.04,19.89,19.93,119200.0,14.1832,14.1903,14.084,14.1124,119200.0
2008-06-12 14:00:00,19.93,19.96,19.84,19.89,71900.0,14.1124,14.1336,14.0486,14.084,71900.0
2008-06-12 14:30:00,19.87,19.96,19.74,19.77,83100.0,14.0699,14.1336,13.9778,13.9991,83100.0
2008-06-12 15:00:00,19.78,19.78,19.57,19.61,138300.0,14.0062,14.0062,13.8575,13.8858,138300.0
2008-06-12 15:30:00,19.58,19.8,19.58,19.75,191200.0,13.8645,14.0203,13.8645,13.9849,191200.0
2008-06-13 09:30:00,20.07,20.27,19.9,20.18,108100.0,14.2115,14.3531,14.0911,14.2894,108100.0
2008-06-13 10:00:00,20.18,20.33,20.02,20.21,95200.0,14.2894,14.3956,14.1761,14.3106,95200.0
2008-06-13 10:30:00,20.23,20.23,19.98,20.03,47700.0,14.3248,14.3248,14.1478,14.1832,47700.0
2008-06-13 11:00:00,20.04,20.14,20.0,20.0,26800.0,14.1903,14.2611,14.1619,14.1619,26800.0
2008-06-13 11:30:00,20.0,20.03,19.9,19.94,32400.0,14.1619,14.1832,14.0911,14.1195,32400.0
2008-06-13 12:00:00,19.93,19.95,19.85,19.86,24200.0,14.1124,14.1265,14.0557,14.0628,24200.0
2008-06-13 12:30:00,19.87,19.89,19.8,19.84,23100.0,14.0699,14.084,14.0203,14.0486,23100.0
2008-06-13 13:00:00,19.83,19.9,19.77,19.85,30700.0,14.0416,14.0911,13.9991,14.0557,30700.0
2008-06-13 13:30:00,19.85,19.88,19.72,19.78,28100.0,14.0557,14.077,13.9637,14.0062,28100.0
2008-06-13 14:00:00,19.8,19.87,19.7,19.79,36700.0,14.0203,14.0699,13.9495,14.0132,36700.0
2008-06-13 14:30:00,19.8,19.92,19.75,19.92,41200.0,14.0203,14.1053,13.9849,14.1053,41200.0
2008-06-13 15:00:00,19.92,19.94,19.88,19.89,43200.0,14.1053,14.1195,14.077,14.084,43200.0
2008-06-13 15:30:00,19.89,20.2,19.86,20.06,184400.0,14.084,14.3036,14.0628,14.2044,184400.0
2008-06-16 09:30:00,19.96,19.96,19.6,19.75,68900.0,14.1336,14.1336,13.8787,13.9849,68900.0
2008-06-16 10:00:00,19.73,19.94,19.71,19.92,46200.0,13.9708,14.1195,13.9566,14.1053,46200.0
2008-06-16 10:30:00,19.91,20.12,19.88,20.12,58700.0,14.0982,14.2469,14.077,14.2469,58700.0
2008-06-16 11:00:00,20.12,20.12,19.92,19.92,43600.0,14.2469,14.2469,14.1053,14.1053,43600.0
2008-06-16 11:30:00,19.92,19.96,19.87,19.9,31100.0,14.1053,14.1336,14.0699,14.0911,31100.0
2008-06-16 12:00:00,19.92,19.92,19.8,19.87,39400.0,14.1053,14.1053,14.0203,14.0699,39400.0
2008-06-16 12:30:00,19.86,19.99,19.82,19.95,50100.0,14.0628,14.1549,14.0345,14.1265,50100.0
2008-06-16 13:00:00,19.95,20.07,19.87,20.07,38700.0,14.1265,14.2115,14.0699,14.2115,38700.0
2008-06-16 13:30:00,20.09,20.16,20.05,20.15,33900.0,14.2257,14.2752,14.1973,14.2682,33900.0
2008-06-16 14:00:00,20.15,20.17,20.02,20.08,58500.0,14.2682,14.2823,14.1761,14.2186,58500.0
2008-06-16 14:30:00,20.06,20.08,20.0,20.07,46600.0,14.2044,14.2186,14.1619,14.2115,46600.0
2008-06-16 15:00:00,20.06,20.09,20.0,20.05,67800.0,14.2044,14.2257,14.1619,14.1973,67800.0
2008-06-16 15:30:00,20.06,20.12,20.01,20.08,116800.0,14.2044,14.2469,14.169,14.2186,116800.0
2008-06-17 09:30:00,20.31,20.38,19.81,19.89,66700.0,14.3814,14.431,14.0274,14.084,66700.0
2008-06-17 10:00:00,19.89,20.18,19.89,20.15,75400.0,14.084,14.2894,14.084,14.2682,75400.0
2008-06-17 10:30:00,20.14,20.29,20.13,20.26,84200.0,14.2611,14.3673,14.254,14.346,84200.0
2008-06-17 11:00:00,20.26,20.3,20.23,20.28,78500.0,14.346,14.3744,14.3248,14.3602,78500.0
2008-06-17 11:30:00,20.26,20.29,20.22,20.29,100900.0,14.346,14.3673,14.3177,14.3673,100900.0
2008-06-17 12:00:00,20.28,20.28,20.08,20.09,47100.0,14.3602,14.3602,14.2186,14.2257,47100.0
2008-06-17 12:30:00,20.09,20.1,19.95,19.99,44100.0,14.2257,14.2327,14.1265,14.1549,44100.0
2008-06-17 13:00:00,20.01,20.02,19.92,19.93,41500.0,14.169,14.1761,14.1053,14.1124,41500.0
2008-06-17 13:30:00,19.94,19.96,19.91,19.93,37400.0,14.1195,14.1336,14.0982,14.1124,37400.0
2008-06-17 14:00:00,19.93,19.97,19.83,19.84,48200.0,14.1124,14.1407,14.0416,14.0486,48200.0
2008-06-17 14:30:00,19.84,19.88,19.8,19.86,35900.0,14.0486,14.077,14.0203,14.0628,35900.0
2008-06-17 15:00:00,19.86,19.88,19.8,19.86,44700.0,14.0628,14.077,14.0203,14.0628,44700.0
2008-06-17 15:30:00,19.86,19.9,19.7,19.74,181100.0,14.0628,14.0911,13.9495,13.9778,181100.0
2008-06-18 09:30:00,19.56,19.73,19.49,19.6,58700.0,13.8504,13.9708,13.8008,13.8787,58700.0
2008-06-18 10:00:00,19.59,19.64,19.35,19.39,75800.0,13.8716,13.907,13.7017,13.73,75800.0
2008-06-18 10:30:00,19.39,19.46,19.21,19.25,126900.0,13.73,13.7796,13.6025,13.6309,126900.0
2008-06-18 11:00:00,19.25,19.28,19.2,19.27,91300.0,13.6309,13.6521,13.5955,13.645,91300.0
2008-06-18 11:30:00,19.26,19.37,19.2,19.35,99200.0,13.6379,13.7158,13.5955,13.7017,99200.0
2008-06-18 12:00:00,19.34,19.37,19.29,19.35,62700.0,13.6946,13.7158,13.6592,13.7017,62700.0
2008-06-18 12:30:00,19.34,19.41,19.18,19.25,144800.0,13.6946,13.7442,13.5813,13.6309,144800.0
2008-06-18 13:00:00,19.26,19.27,19.16,19.22,112700.0,13.6379,13.645,13.5671,13.6096,112700.0
2008-06-18 13:30:00,19.23,19.23,19.08,19.11,88000.0,13.6167,13.6167,13.5105,13.5317,88000.0
2008-06-18 14:00:00,19.11,19.16,18.95,18.95,101100.0,13.5317,13.5671,13.4184,13.4184,101100.0
2008-06-18 14:30:00,18.95,19.08,18.94,19.05,75900.0,13.4184,13.5105,13.4114,13.4892,75900.0
2008-06-18 15:00:00,19.06,19.2,19.04,19.2,115200.0,13.4963,13.5955,13.4822,13.5955,115200.0
2008-06-18 15:30:00,19.2,19.21,19.07,19.13,158500.0,13.5955,13.6025,13.5034,13.5459,158500.0
2008-06-19 09:30:00,19.04,19.1,18.48,18.54,248100.0,13.4822,13.5246,13.0856,13.1281,248100.0
2008-06-19 10:00:00,18.54,18.77,18.53,18.65,246200.0,13.1281,13.291,13.121,13.206,246200.0
2008-06-19 10:30:00,18.65,18.77,18.64,18.72,147800.0,13.206,13.291,13.1989,13.2556,147800.0
2008-06-19 11:00:00,18.73,18.73,18.61,18.65,116800.0,13.2627,13.2627,13.1777,13.206,116800.0
2008-06-19 11:30:00,18.65,18.74,18.62,18.72,92800.0,13.206,13.2697,13.1848,13.2556,92800.0
2008-06-19 12:00:00,18.72,18.86,18.67,18.74,147200.0,13.2556,13.3547,13.2202,13.2697,147200.0
2008-06-19 12:30:00,18.75,18.95,18.73,18.89,101300.0,13.2768,13.4184,13.2627,13.3759,101300.0
2008-06-19 13:00:00,18.89,19.01,18.85,18.98,100800.0,13.3759,13.4609,13.3476,13.4397,100800.0
2008-06-19 13:30:00,18.98,19.02,18.89,18.95,106300.0,13.4397,13.468,13.3759,13.4184,106300.0
2008-06-19 14:00:00,18.96,19.0,18.91,18.95,69100.0,13.4255,13.4538,13.3901,13.4184,69100.0
2008-06-19 14:30:00,18.95,19.04,18.92,19.03,96700.0,13.4184,13.4822,13.3972,13.4751,96700.0
2008-06-19 15:00:00,19.03,19.09,19.03,19.04,120600.0,13.4751,13.5176,13.4751,13.4822,120600.0
2008-06-19 15:30:00,19.04,19.09,19.02,19.06,121400.0,13.4822,13.5176,13.468,13.4963,121400.0
2008-06-20 09:30:00,18.95,18.97,18.47,18.5,236300.0,13.4184,13.4326,13.0785,13.0998,236300.0
2008-06-20 10:00:00,18.47,18.65,18.28,18.62,143000.0,13.0785,13.206,12.944,13.1848,143000.0
2008-06-20 10:30:00,18.62,18.78,18.61,18.76,103500.0,13.1848,13.2981,13.1777,13.2839,103500.0
2008-06-20 11:00:00,18.76,18.82,18.74,18.79,44700.0,13.2839,13.3264,13.2697,13.3051,44700.0
2008-06-20 11:30:00,18.79,18.84,18.74,18.8,28400.0,13.3051,13.3405,13.2697,13.3122,28400.0
2008-06-20 12:00:00,18.78,18.82,18.7,18.79,28700.0,13.2981,13.3264,13.2414,13.3051,28700.0
2008-06-20 12:30:00,18.79,18.83,18.72,18.76,22100.0,13.3051,13.3335,13.2556,13.2839,22100.0
2008-06-20 13:00:00,18.75,18.82,18.73,18.74,50900.0,13.2768,13.3264,13.2627,13.2697,50900.0
2008-06-20 13:30:00,18.74,18.79,18.71,18.75,52800.0,13.2697,13.3051,13.2485,13.2768,52800.0
2008-06-20 14:00:00,18.74,18.79,18.72,18.75,71000.0,13.2697,13.3051,13.2556,13.2768,71000.0
2008-06-20 14:30:00,18.75,18.78,18.69,18.75,163700.0,13.2768,13.2981,13.2343,13.2768,163700.0
2008-06-20 15:00:00,18.75,18.77,18.67,18.74,156500.0,13.2768,13.291,13.2202,13.2697,156500.0
2008-06-20 15:30:00,18.73,18.82,18.71,18.75,95300.0,13.2627,13.3264,13.2485,13.2768,95300.0
2008-06-23 09:30:00,18.8,18.82,18.53,18.61,127700.0,13.3122,13.3264,13.121,13.1777,127700.0
2008-06-23 10:00:00,18.61,18.61,18.38,18.4,110800.0,13.1777,13.1777,13.0148,13.029,110800.0
2008-06-23 10:30:00,18.4,18.49,18.31,18.31,120700.0,13.029,13.0927,12.9653,12.9653,120700.0
2008-06-23 11:00:00,18.31,18.33,18.25,18.27,99700.0,12.9653,12.9794,12.9228,12.9369,99700.0
2008-06-23 11:30:00,18.28,18.33,18.25,18.33,96400.0,12.944,12.9794,12.9228,12.9794,96400.0
2008-06-23 12:00:00,18.32,18.33,18.25,18.26,71000.0,12.9723,12.9794,12.9228,12.9298,71000.0
2008-06-23 12:30:00,18.25,18.35,18.25,18.34,82400.0,12.9228,12.9936,12.9228,12.9865,82400.0
2008-06-23 13:00:00,18.34,18.5,18.32,18.37,125700.0,12.9865,13.0998,12.9723,13.0077,125700.0
2008-06-23 13:30:00,18.36,18.46,18.35,18.44,61300.0,13.0007,13.0715,12.9936,13.0573,61300.0
2008-06-23 14:00:00,18.44,18.45,18.37,18.4,138500.0,13.0573,13.0644,13.0077,13.029,138500.0
2008-06-23 14:30:00,18.39,18.42,18.3,18.31,94900.0,13.0219,13.0431,12.9582,12.9653,94900.0
2008-06-23 15:00:00,18.3,18.31,18.16,18.23,101000.0,12.9582,12.9653,12.859,12.9086,101000.0
2008-06-23 15:30:00,18.23,18.26,18.19,18.24,214400.0,12.9086,12.9298,12.8803,12.9157,214400.0
2008-06-24 09:30:00,18.1,18.4,18.1,18.34,172100.0,12.8166,13.029,12.8166,12.9865,172100.0
2008-06-24 10:00:00,18.3,18.41,18.19,18.34,140400.0,12.9582,13.0361,12.8803,12.9865,140400.0
2008-06-24 10:30:00,18.34,18.55,18.24,18.54,133700.0,12.9865,13.1352,12.9157,13.1281,133700.0
2008-06-24 11:00:00,18.54,18.68,18.43,18.67,203900.0,13.1281,13.2272,13.0502,13.2202,203900.0
2008-06-24 11:30:00,18.67,19.0,18.6,19.0,102100.0,13.2202,13.4538,13.1706,13.4538,102100.0
2008-06-24 12:00:00,18.99,19.25,18.99,19.24,260500.0,13.4468,13.6309,13.4468,13.6238,260500.0
2008-06-24 12:30:00,19.23,19.33,19.19,19.27,90600.0,13.6167,13.6875,13.5884,13.645,90600.0
2008-06-24 13:00:00,19.27,19.28,19.11,19.22,92200.0,13.645,13.6521,13.5317,13.6096,92200.0
2008-06-24 13:30:00,19.21,19.29,19.14,19.27,104000.0,13.6025,13.6592,13.553,13.645,104000.0
2008-06-24 14:00:00,19.27,19.4,19.24,19.31,91800.0,13.645,13.7371,13.6238,13.6734,91800.0
2008-06-24 14:30:00,19.3,19.3,19.01,19.03,93900.0,13.6663,13.6663,13.4609,13.4751,93900.0
2008-06-24 15:00:00,19.04,19.04,18.87,18.9,155400.0,13.4822,13.4822,13.3618,13.383,155400.0
2008-06-24 15:30:00,18.9,18.94,18.81,18.83,163200.0,13.383,13.4114,13.3193,13.3335,163200.0
2008-06-25 09:30:00,19.01,19.79,18.86,19.65,179000.0,13.4609,14.0132,13.3547,13.9141,179000.0
2008-06-25 10:00:00,19.67,19.71,19.47,19.71,98500.0,13.9283,13.9566,13.7866,13.9566,98500.0
2008-06-25 10:30:00,19.71,20.49,19.71,20.36,287400.0,13.9566,14.5089,13.9566,14.4169,287400.0
2008-06-25 11:00:00,20.36,20.36,20.09,20.19,141900.0,14.4169,14.4169,14.2257,14.2965,141900.0
2008-06-25 11:30:00,20.18,20.22,19.9,19.95,125000.0,14.2894,14.3177,14.0911,14.1265,125000.0
2008-06-25 12:00:00,19.94,20.06,19.87,20.01,76700.0,14.1195,14.2044,14.0699,14.169,76700.0
2008-06-25 12:30:00,20.02,20.02,19.91,19.92,28000.0,14.1761,14.1761,14.0982,14.1053,28000.0
2008-06-25 13:00:00,19.92,19.99,19.89,19.91,45700.0,14.1053,14.1549,14.084,14.0982,45700.0
2008-06-25 13:30:00,19.92,19.98,19.85,19.95,71100.0,14.1053,14.1478,14.0557,14.1265,71100.0
2008-06-25 14:00:00,19.96,20.02,19.73,19.73,119400.0,14.1336,14.1761,13.9708,13.9708,119400.0
2008-06-25 14:30:00,19.72,19.77,19.54,19.66,130800.0,13.9637,13.9991,13.8362,13.9212,130800.0
2008-06-25 15:00:00,19.67,19.81,19.45,19.57,123200.0,13.9283,14.0274,13.7725,13.8575,123200.0
2008-06-25 15:30:00,19.57,19.62,19.35,19.62,194200.0,13.8575,13.8929,13.7017,13.8929,194200.0
2008-06-26 09:30:00,19.46,19.46,18.91,18.92,95800.0,13.7796,13.7796,13.3901,13.3972,95800.0
2008-06-26 10:00:00,18.94,19.03,18.66,18.94,86400.0,13.4114,13.4751,13.2131,13.4114,86400.0
2008-06-26 10:30:00,18.95,18.99,18.78,18.78,49700.0,13.4184,13.4468,13.2981,13.2981,49700.0
2008-06-26 11:00:00,18.79,18.85,18.78,18.8,44100.0,13.3051,13.3476,13.2981,13.3122,44100.0
2008-06-26 11:30:00,18.78,19.0,18.78,19.0,55500.0,13.2981,13.4538,13.2981,13.4538,55500.0
2008-06-26 12:00:00,18.99,19.06,18.93,18.97,27500.0,13.4468,13.4963,13.4043,13.4326,27500.0
2008-06-26 12:30:00,18.97,18.97,18.87,18.91,35300.0,13.4326,13.4326,13.3618,13.3901,35300.0
2008-06-26 13:00:00,18.91,18.93,18.78,18.78,39200.0,13.3901,13.4043,13.2981,13.2981,39200.0
2008-06-26 13:30:00,18.79,18.82,18.75,18.77,43500.0,13.3051,13.3264,13.2768,13.291,43500.0
2008-06-26 14:00:00,18.76,18.78,18.6,18.66,192400.0,13.2839,13.2981,13.1706,13.2131,192400.0
2008-06-26 14:30:00,18.66,18.67,18.52,18.56,58400.0,13.2131,13.2202,13.114,13.1423,58400.0
2008-06-26 15:00:00,18.56,18.58,18.43,18.53,169600.0,13.1423,13.1564,13.0502,13.121,169600.0
2008-06-26 15:30:00,18.5,18.63,18.5,18.52,177100.0,13.0998,13.1918,13.0998,13.114,177100.0
2008-06-27 09:30:00,19.1,19.45,18.86,19.02,424000.0,13.5246,13.7725,13.3547,13.468,424000.0
2008-06-27 10:00:00,19.04,19.17,18.82,18.91,311500.0,13.4822,13.5742,13.3264,13.3901,311500.0
2008-06-27 10:30:00,18.91,19.01,18.48,18.62,590400.0,13.3901,13.4609,13.0856,13.1848,590400.0
2008-06-27 11:00:00,18.64,18.69,18.52,18.63,187100.0,13.1989,13.2343,13.114,13.1918,187100.0
2008-06-27 11:30:00,18.64,18.66,18.48,18.59,168400.0,13.1989,13.2131,13.0856,13.1635,168400.0
2008-06-27 12:00:00,18.59,18.78,18.59,18.75,140900.0,13.1635,13.2981,13.1635,13.2768,140900.0
2008-06-27 12:30:00,18.75,18.86,18.7,18.86,92400.0,13.2768,13.3547,13.2414,13.3547,92400.0
2008-06-27 13:00:00,18.86,18.96,18.84,18.91,140100.0,13.3547,13.4255,13.3405,13.3901,140100.0
2008-06-27 13:30:00,18.91,18.93,18.59,18.63,195500.0,13.3901,13.4043,13.1635,13.1918,195500.0
2008-06-27 14:00:00,18.64,18.9,18.61,18.89,180700.0,13.1989,13.383,13.1777,13.3759,180700.0
2008-06-27 14:30:00,18.89,18.95,18.85,18.95,92000.0,13.3759,13.4184,13.3476,13.4184,92000.0
2008-06-27 15:00:00,18.95,18.97,18.88,18.94,143000.0,13.4184,13.4326,13.3689,13.4114,143000.0
2008-06-27 15:30:00,18.93,19.12,18.91,18.92,244900.0,13.4043,13.5388,13.3901,13.3972,244900.0
2008-06-30 09:30:00,18.97,19.05,18.64,18.77,170900.0,13.4326,13.4892,13.1989,13.291,170900.0
2008-06-30 10:00:00,18.8,19.0,18.76,18.95,67000.0,13.3122,13.4538,13.2839,13.4184,67000.0
2008-06-30 10:30:00,18.94,19.22,18.84,19.22,97800.0,13.4114,13.6096,13.3405,13.6096,97800.0
2008-06-30 11:00:00,19.21,19.79,19.21,19.73,150800.0,13.6025,14.0132,13.6025,13.9708,150800.0
2008-06-30 11:30:00,19.73,19.8,19.61,19.72,157200.0,13.9708,14.0203,13.8858,13.9637,157200.0
2008-06-30 12:00:00,19.74,19.76,19.64,19.68,74700.0,13.9778,13.992,13.907,13.9353,74700.0
2008-06-30 12:30:00,19.66,19.67,19.45,19.46,92100.0,13.9212,13.9283,13.7725,13.7796,92100.0
2008-06-30 13:00:00,19.47,19.49,19.38,19.43,134100.0,13.7866,13.8008,13.7229,13.7583,134100.0
2008-06-30 13:30:00,19.42,19.53,19.37,19.4,114100.0,13.7512,13.8291,13.7158,13.7371,114100.0
2008-06-30 14:00:00,19.4,19.41,19.28,19.33,109300.0,13.7371,13.7442,13.6521,13.6875,109300.0
2008-06-30 14:30:00,19.32,19.32,19.16,19.18,125900.0,13.6804,13.6804,13.5671,13.5813,125900.0
2008-06-30 15:00:00,19.18,19.23,19.12,19.14,128400.0,13.5813,13.6167,13.5388,13.553,128400.0
2008-06-30 15:30:00,19.14,19.15,18.88,18.96,335900.0,13.553,13.5601,13.3689,13.4255,335900.0
2008-07-01 09:30:00,18.66,18.66,17.85,18.03,343900.0,13.2131,13.2131,12.6395,12.767,343900.0
2008-07-01 10:00:00,18.02,18.19,18.0,18.09,178600.0,12.7599,12.8803,12.7457,12.8095,178600.0
2008-07-01 10:30:00,18.1,18.32,18.08,18.32,159100.0,12.8166,12.9723,12.8024,12.9723,159100.0
2008-07-01 11:00:00,18.32,18.49,18.25,18.25,177000.0,12.9723,13.0927,12.9228,12.9228,177000.0
2008-07-01 11:30:00,18.26,18.33,18.16,18.18,77300.0,12.9298,12.9794,12.859,12.8732,77300.0
2008-07-01 12:00:00,18.18,18.23,18.04,18.13,108400.0,12.8732,12.9086,12.7741,12.8378,108400.0
2008-07-01 12:30:00,18.13,18.17,17.97,18.05,115600.0,12.8378,12.8661,12.7245,12.7811,115600.0
2008-07-01 13:00:00,18.06,18.15,18.02,18.09,59500.0,12.7882,12.852,12.7599,12.8095,59500.0
2008-07-01 13:30:00,18.1,18.28,18.04,18.23,114200.0,12.8166,12.944,12.7741,12.9086,114200.0
2008-07-01 14:00:00,18.23,18.38,18.19,18.26,115600.0,12.9086,13.0148,12.8803,12.9298,115600.0
2008-07-01 14:30:00,18.26,18.5,18.24,18.38,147500.0,12.9298,13.0998,12.9157,13.0148,147500.0
2008-07-01 15:00:00,18.38,18.39,18.2,18.21,127200.0,13.0148,13.0219,12.8874,12.8944,127200.0
2008-07-01 15:30:00,18.21,18.32,18.15,18.28,252000.0,12.8944,12.9723,12.852,12.944,252000.0
2008-07-02 09:30:00,18.32,18.62,18.15,18.5,170500.0,12.9723,13.1848,12.852,13.0998,170500.0
2008-07-02 10:00:00,18.5,18.61,18.4,18.47,170500.0,13.0998,13.1777,13.029,13.0785,170500.0
2008-07-02 10:30:00,18.48,18.61,18.33,18.59,88400.0,13.0856,13.1777,12.9794,13.1635,88400.0
2008-07-02 11:00:00,18.58,18.58,18.33,18.34,55100.0,13.1564,13.1564,12.9794,12.9865,55100.0
2008-07-02 11:30:00,18.35,18.4,17.96,18.0,148000.0,12.9936,13.029,12.7174,12.7457,148000.0
2008-07-02 12:00:00,18.0,18.15,17.98,18.04,132900.0,12.7457,12.852,12.7316,12.7741,132900.0
2008-07-02 12:30:00,18.05,18.08,18.02,18.04,109100.0,12.7811,12.8024,12.7599,12.7741,109100.0
2008-07-02 13:00:00,18.04,18.06,17.91,18.04,163700.0,12.7741,12.7882,12.682,12.7741,163700.0
2008-07-02 13:30:00,18.04,18.07,18.0,18.05,143700.0,12.7741,12.7953,12.7457,12.7811,143700.0
2008-07-02 14:00:00,18.04,18.08,17.85,17.85,144100.0,12.7741,12.8024,12.6395,12.6395,144100.0
2008-07-02 14:30:00,17.87,17.98,17.83,17.87,156400.0,12.6537,12.7316,12.6254,12.6537,156400.0
2008-07-02 15:00:00,17.86,17.94,17.74,17.76,288500.0,12.6466,12.7033,12.5616,12.5758,288500.0
2008-07-02 15:30:00,17.76,17.78,17.52,17.56,603700.0,12.5758,12.59,12.4059,12.4342,603700.0
2008-07-03 09:30:00,17.7,17.75,17.19,17.2,212800.0,12.5333,12.5687,12.1722,12.1793,212800.0
2008-07-03 10:00:00,17.21,17.61,17.0,17.58,224600.0,12.1863,12.4696,12.0376,12.4483,224600.0
2008-07-03 10:30:00,17.58,17.6,17.44,17.46,123900.0,12.4483,12.4625,12.3492,12.3634,123900.0
2008-07-03 11:00:00,17.47,17.6,17.44,17.55,133300.0,12.3705,12.4625,12.3492,12.4271,133300.0
2008-07-03 11:30:00,17.56,17.63,17.51,17.62,146200.0,12.4342,12.4837,12.3988,12.4767,146200.0
2008-07-03 12:00:00,17.61,17.64,17.51,17.61,149000.0,12.4696,12.4908,12.3988,12.4696,149000.0
2008-07-03 12:30:00,17.61,17.61,17.38,17.42,227300.0,12.4696,12.4696,12.3067,12.335,227300.0
2008-07-07 09:30:00,17.51,18.1,17.48,18.02,109900.0,12.3988,12.8166,12.3775,12.7599,109900.0
2008-07-07 10:00:00,18.03,18.03,17.44,17.58,210400.0,12.767,12.767,12.3492,12.4483,210400.0
2008-07-07 10:30:00,17.56,17.71,17.5,17.54,86200.0,12.4342,12.5404,12.3917,12.42,86200.0
2008-07-07 11:00:00,17.55,17.57,17.35,17.55,148300.0,12.4271,12.4413,12.2855,12.4271,148300.0
2008-07-07 11:30:00,17.56,17.62,17.49,17.52,41000.0,12.4342,12.4767,12.3846,12.4059,41000.0
2008-07-07 12:00:00,17.53,17.53,17.12,17.12,103400.0,12.4129,12.4129,12.1226,12.1226,103400.0
2008-07-07 12:30:00,17.12,17.2,16.97,16.99,159600.0,12.1226,12.1793,12.0164,12.0306,159600.0
2008-07-07 13:00:00,16.99,17.2,16.97,17.19,97200.0,12.0306,12.1793,12.0164,12.1722,97200.0
2008-07-07 13:30:00,17.2,17.29,17.14,17.17,87700.0,12.1793,12.243,12.1368,12.158,87700.0
2008-07-07 14:00:00,17.18,17.38,17.16,17.27,100400.0,12.1651,12.3067,12.1509,12.2288,100400.0
2008-07-07 14:30:00,17.29,17.43,17.27,17.43,757000.0,12.243,12.3421,12.2288,12.3421,757000.0
2008-07-07 15:00:00,17.44,17.65,17.41,17.65,136400.0,12.3492,12.4979,12.328,12.4979,136400.0
2008-07-07 15:30:00,17.65,17.69,17.51,17.51,210100.0,12.4979,12.5262,12.3988,12.3988,210100.0
2008-07-08 09:30:00,17.5,17.61,17.32,17.57,261200.0,12.3917,12.4696,12.2642,12.4413,261200.0
2008-07-08 10:00:00,17.55,17.57,17.41,17.48,206700.0,12.4271,12.4413,12.328,12.3775,206700.0
2008-07-08 10:30:00,17.48,17.5,17.42,17.48,172200.0,12.3775,12.3917,12.335,12.3775,172200.0
2008-07-08 11:00:00,17.47,17.55,17.42,17.52,239900.0,12.3705,12.4271,12.335,12.4059,239900.0
2008-07-08 11:30:00,17.51,17.53,17.47,17.52,107900.0,12.3988,12.4129,12.3705,12.4059,107900.0
2008-07-08 12:00:00,17.51,17.54,17.47,17.51,167900.0,12.3988,12.42,12.3705,12.3988,167900.0
2008-07-08 12:30:00,17.51,17.57,17.48,17.5,128000.0,12.3988,12.4413,12.3775,12.3917,128000.0
2008-07-08 13:00:00,17.5,17.51,17.4,17.45,141900.0,12.3917,12.3988,12.3209,12.3563,141900.0
2008-07-08 13:30:00,17.44,17.47,17.41,17.44,189700.0,12.3492,12.3705,12.328,12.3492,189700.0
2008-07-08 14:00:00,17.45,17.59,17.42,17.58,313800.0,12.3563,12.4554,12.335,12.4483,313800.0
2008-07-08 14:30:00,17.58,18.0,17.58,17.99,188600.0,12.4483,12.7457,12.4483,12.7387,188600.0
2008-07-08 15:00:00,18.0,18.02,17.86,17.91,221600.0,12.7457,12.7599,12.6466,12.682,221600.0
2008-07-08 15:30:00,17.92,17.99,17.87,17.9,310400.0,12.6891,12.7387,12.6537,12.6749,310400.0
2008-07-09 09:30:00,17.97,18.1,17.54,17.64,217200.0,12.7245,12.8166,12.42,12.4908,217200.0
2008-07-09 10:00:00,17.64,17.75,17.48,17.7,139800.0,12.4908,12.5687,12.3775,12.5333,139800.0
2008-07-09 10:30:00,17.7,17.89,17.52,17.79,176200.0,12.5333,12.6679,12.4059,12.597,176200.0
2008-07-09 11:00:00,17.78,18.01,17.77,18.0,249900.0,12.59,12.7528,12.5829,12.7457,249900.0
2008-07-09 11:30:00,18.01,18.05,17.61,17.61,116700.0,12.7528,12.7811,12.4696,12.4696,116700.0
2008-07-09 12:00:00,17.61,17.64,17.54,17.57,101800.0,12.4696,12.4908,12.42,12.4413,101800.0
2008-07-09 12:30:00,17.57,17.6,17.5,17.52,55100.0,12.4413,12.4625,12.3917,12.4059,55100.0
2008-07-09 13:00:00,17.53,17.58,17.5,17.58,48400.0,12.4129,12.4483,12.3917,12.4483,48400.0
2008-07-09 13:30:00,17.59,17.59,17.48,17.52,65800.0,12.4554,12.4554,12.3775,12.4059,65800.0
2008-07-09 14:00:00,17.52,17.62,17.48,17.51,60800.0,12.4059,12.4767,12.3775,12.3988,60800.0
2008-07-09 14:30:00,17.51,17.55,17.41,17.42,88000.0,12.3988,12.4271,12.328,12.335,88000.0
2008-07-09 15:00:00,17.42,17.43,17.33,17.37,76600.0,12.335,12.3421,12.2713,12.2996,76600.0
2008-07-09 15:30:00,17.36,17.42,17.25,17.31,167900.0,12.2926,12.335,12.2147,12.2572,167900.0
2008-07-10 09:30:00,17.29,17.33,16.96,17.12,141200.0,12.243,12.2713,12.0093,12.1226,141200.0
2008-07-10 10:00:00,17.12,17.18,16.64,16.66,222100.0,12.1226,12.1651,11.7827,11.7969,222100.0
2008-07-10 10:30:00,16.66,16.91,16.62,16.76,149200.0,11.7969,11.9739,11.7686,11.8677,149200.0
2008-07-10 11:00:00,16.75,16.93,16.7,16.85,139700.0,11.8606,11.9881,11.8252,11.9314,139700.0
2008-07-10 11:30:00,16.84,17.01,16.83,16.99,69100.0,11.9244,12.0447,11.9173,12.0306,69100.0
2008-07-10 12:00:00,17.0,17.14,16.98,17.0,50500.0,12.0376,12.1368,12.0235,12.0376,50500.0
2008-07-10 12:30:00,17.0,17.06,16.99,17.03,75200.0,12.0376,12.0801,12.0306,12.0589,75200.0
2008-07-10 13:00:00,17.04,17.16,17.02,17.14,74600.0,12.066,12.1509,12.0518,12.1368,74600.0
2008-07-10 13:30:00,17.15,17.2,17.03,17.03,74600.0,12.1439,12.1793,12.0589,12.0589,74600.0
2008-07-10 14:00:00,17.02,17.05,16.71,16.76,132800.0,12.0518,12.0731,11.8323,11.8677,132800.0
2008-07-10 14:30:00,16.77,16.83,16.7,16.77,178400.0,11.8748,11.9173,11.8252,11.8748,178400.0
2008-07-10 15:00:00,16.78,16.95,16.77,16.89,226400.0,11.8819,12.0022,11.8748,11.9598,226400.0
2008-07-10 15:30:00,16.89,16.89,16.71,16.8,148700.0,11.9598,11.9598,11.8323,11.896,148700.0
2008-07-11 09:30:00,16.79,17.0,16.5,16.76,234400.0,11.8889,12.0376,11.6836,11.8677,234400.0
2008-07-11 10:00:00,16.76,16.91,16.61,16.75,169000.0,11.8677,11.9739,11.7615,11.8606,169000.0
2008-07-11 10:30:00,16.76,16.82,16.65,16.78,110300.0,11.8677,11.9102,11.7898,11.8819,110300.0
2008-07-11 11:00:00,16.77,16.81,16.66,16.71,153800.0,11.8748,11.9031,11.7969,11.8323,153800.0
2008-07-11 11:30:00,16.7,16.89,16.62,16.89,166900.0,11.8252,11.9598,11.7686,11.9598,166900.0
2008-07-11 12:00:00,16.89,16.95,16.78,16.94,100800.0,11.9598,12.0022,11.8819,11.9952,100800.0
2008-07-11 12:30:00,16.94,16.96,16.83,16.91,98400.0,11.9952,12.0093,11.9173,11.9739,98400.0
2008-07-11 13:00:00,16.9,16.99,16.81,16.98,161600.0,11.9668,12.0306,11.9031,12.0235,161600.0
2008-07-11 13:30:00,16.98,17.17,16.98,17.07,105200.0,12.0235,12.158,12.0235,12.0872,105200.0
2008-07-11 14:00:00,17.07,17.23,17.01,17.07,151400.0,12.0872,12.2005,12.0447,12.0872,151400.0
2008-07-11 14:30:00,17.07,17.4,17.02,17.38,134900.0,12.0872,12.3209,12.0518,12.3067,134900.0
2008-07-11 15:00:00,17.37,17.47,17.1,17.18,202700.0,12.2996,12.3705,12.1085,12.1651,202700.0
2008-07-11 15:30:00,17.18,17.21,16.94,17.0,331700.0,12.1651,12.1863,11.9952,12.0376,331700.0
2008-07-14 09:30:00,17.16,17.4,16.97,17.05,269700.0,12.1509,12.3209,12.0164,12.0731,269700.0
2008-07-14 10:00:00,17.06,17.3,16.93,17.02,159400.0,12.0801,12.2501,11.9881,12.0518,159400.0
2008-07-14 10:30:00,17.02,17.35,16.97,17.34,129900.0,12.0518,12.2855,12.0164,12.2784,129900.0
2008-07-14 11:00:00,17.34,17.35,17.05,17.2,106100.0,12.2784,12.2855,12.0731,12.1793,106100.0
2008-07-14 11:30:00,17.21,17.24,17.07,17.17,125200.0,12.1863,12.2076,12.0872,12.158,125200.0
2008-07-14 12:00:00,17.16,17.2,17.08,17.16,122600.0,12.1509,12.1793,12.0943,12.1509,122600.0
2008-07-14 12:30:00,17.16,17.18,17.1,17.11,114400.0,12.1509,12.1651,12.1085,12.1155,114400.0
2008-07-14 13:00:00,17.14,17.21,17.1,17.15,90000.0,12.1368,12.1863,12.1085,12.1439,90000.0
2008-07-14 13:30:00,17.15,17.29,17.13,17.18,99500.0,12.1439,12.243,12.1297,12.1651,99500.0
2008-07-14 14:00:00,17.17,17.21,17.1,17.16,109900.0,12.158,12.1863,12.1085,12.1509,109900.0
2008-07-14 14:30:00,17.17,17.23,17.09,17.12,127000.0,12.158,12.2005,12.1014,12.1226,127000.0
2008-07-14 15:00:00,17.12,17.22,17.07,17.14,170500.0,12.1226,12.1934,12.0872,12.1368,170500.0
2008-07-14 15:30:00,17.14,17.2,17.05,17.11,331400.0,12.1368,12.1793,12.0731,12.1155,331400.0
2008-07-15 09:30:00,16.88,16.91,16.4,16.4,134400.0,11.9527,11.9739,11.6128,11.6128,134400.0
2008-07-15 10:00:00,16.41,16.42,16.09,16.16,274300.0,11.6199,11.627,11.3933,11.4428,274300.0
2008-07-15 10:30:00,16.16,16.32,16.1,16.25,100000.0,11.4428,11.5561,11.4004,11.5066,100000.0
2008-07-15 11:00:00,16.25,16.77,16.25,16.67,146500.0,11.5066,11.8748,11.5066,11.804,146500.0
2008-07-15 11:30:00,16.66,16.98,16.62,16.93,147200.0,11.7969,12.0235,11.7686,11.9881,147200.0
2008-07-15 12:00:00,16.94,17.03,16.8,16.97,136800.0,11.9952,12.0589,11.896,12.0164,136800.0
2008-07-15 12:30:00,16.96,17.1,16.88,17.06,150000.0,12.0093,12.1085,11.9527,12.0801,150000.0
2008-07-15 13:00:00,17.09,17.17,16.97,17.02,150800.0,12.1014,12.158,12.0164,12.0518,150800.0
2008-07-15 13:30:00,17.02,17.1,16.92,17.01,89300.0,12.0518,12.1085,11.981,12.0447,89300.0
2008-07-15 14:00:00,16.99,17.05,16.91,17.0,131500.0,12.0306,12.0731,11.9739,12.0376,131500.0
2008-07-15 14:30:00,16.99,17.1,16.97,17.08,109700.0,12.0306,12.1085,12.0164,12.0943,109700.0
2008-07-15 15:00:00,17.07,17.15,16.88,16.88,178000.0,12.0872,12.1439,11.9527,11.9527,178000.0
2008-07-15 15:30:00,16.87,16.95,16.72,16.74,230700.0,11.9456,12.0022,11.8394,11.8535,230700.0
2008-07-16 09:30:00,16.78,17.0,16.46,16.95,128300.0,11.8819,12.0376,11.6553,12.0022,128300.0
2008-07-16 10:00:00,16.97,17.0,16.67,16.74,53000.0,12.0164,12.0376,11.804,11.8535,53000.0
2008-07-16 10:30:00,16.74,17.39,16.73,17.38,194600.0,11.8535,12.3138,11.8465,12.3067,194600.0
2008-07-16 11:00:00,17.37,17.6,17.35,17.58,167700.0,12.2996,12.4625,12.2855,12.4483,167700.0
2008-07-16 11:30:00,17.58,17.74,17.57,17.65,159000.0,12.4483,12.5616,12.4413,12.4979,159000.0
2008-07-16 12:00:00,17.65,17.65,17.51,17.65,100000.0,12.4979,12.4979,12.3988,12.4979,100000.0
2008-07-16 12:30:00,17.64,18.01,17.63,18.01,190400.0,12.4908,12.7528,12.4837,12.7528,190400.0
2008-07-16 13:00:00,18.01,18.14,17.98,18.13,142900.0,12.7528,12.8449,12.7316,12.8378,142900.0
2008-07-16 13:30:00,18.13,18.25,18.11,18.21,143000.0,12.8378,12.9228,12.8236,12.8944,143000.0
2008-07-16 14:00:00,18.22,18.6,18.19,18.49,568300.0,12.9015,13.1706,12.8803,13.0927,568300.0
2008-07-16 14:30:00,18.48,18.48,18.18,18.25,171600.0,13.0856,13.0856,12.8732,12.9228,171600.0
2008-07-16 15:00:00,18.25,18.27,18.13,18.16,255500.0,12.9228,12.9369,12.8378,12.859,255500.0
2008-07-16 15:30:00,18.16,18.17,17.99,18.05,759500.0,12.859,12.8661,12.7387,12.7811,759500.0
2008-07-17 09:30:00,18.14,18.59,17.97,18.04,236700.0,12.8449,13.1635,12.7245,12.7741,236700.0
2008-07-17 10:00:00,18.04,18.17,17.55,17.73,296500.0,12.7741,12.8661,12.4271,12.5546,296500.0
2008-07-17 10:30:00,17.74,18.08,17.7,17.8,145600.0,12.5616,12.8024,12.5333,12.6041,145600.0
2008-07-17 11:00:00,17.8,18.0,17.57,17.99,97800.0,12.6041,12.7457,12.4413,12.7387,97800.0
2008-07-17 11:30:00,17.98,18.34,17.92,18.28,152900.0,12.7316,12.9865,12.6891,12.944,152900.0
2008-07-17 12:00:00,18.28,18.29,18.1,18.1,96300.0,12.944,12.9511,12.8166,12.8166,96300.0
2008-07-17 12:30:00,18.12,18.22,18.07,18.16,59900.0,12.8307,12.9015,12.7953,12.859,59900.0
2008-07-17 13:00:00,18.16,18.56,18.06,18.41,159700.0,12.859,13.1423,12.7882,13.0361,159700.0
2008-07-17 13:30:00,18.42,18.76,18.42,18.76,194800.0,13.0431,13.2839,13.0431,13.2839,194800.0
2008-07-17 14:00:00,18.75,18.99,18.73,18.99,189900.0,13.2768,13.4468,13.2627,13.4468,189900.0
2008-07-17 14:30:00,18.99,19.0,18.86,18.91,107300.0,13.4468,13.4538,13.3547,13.3901,107300.0
2008-07-17 15:00:00,18.91,19.04,18.85,18.85,243600.0,13.3901,13.4822,13.3476,13.3476,243600.0
2008-07-17 15:30:00,18.85,18.91,18.68,18.7,368100.0,13.3476,13.3901,13.2272,13.2414,368100.0
2008-07-18 09:30:00,18.8,18.81,18.26,18.46,142200.0,13.3122,13.3193,12.9298,13.0715,142200.0
2008-07-18 10:00:00,18.44,18.72,18.35,18.72,95600.0,13.0573,13.2556,12.9936,13.2556,95600.0
2008-07-18 10:30:00,18.73,18.92,18.52,18.9,599600.0,13.2627,13.3972,13.114,13.383,599600.0
2008-07-18 11:00:00,18.89,19.21,18.89,19.06,140600.0,13.3759,13.6025,13.3759,13.4963,140600.0
2008-07-18 11:30:00,19.05,19.07,18.8,18.83,109700.0,13.4892,13.5034,13.3122,13.3335,109700.0
2008-07-18 12:00:00,18.83,18.88,18.65,18.65,61500.0,13.3335,13.3689,13.206,13.206,61500.0
2008-07-18 12:30:00,18.67,18.67,18.52,18.52,51400.0,13.2202,13.2202,13.114,13.114,51400.0
2008-07-18 13:00:00,18.52,18.7,18.48,18.61,61500.0,13.114,13.2414,13.0856,13.1777,61500.0
2008-07-18 13:30:00,18.61,18.69,18.55,18.59,49100.0,13.1777,13.2343,13.1352,13.1635,49100.0
2008-07-18 14:00:00,18.59,18.72,18.53,18.61,113300.0,13.1635,13.2556,13.121,13.1777,113300.0
2008-07-18 14:30:00,18.6,18.6,18.48,18.55,114000.0,13.1706,13.1706,13.0856,13.1352,114000.0
2008-07-18 15:00:00,18.55,18.67,18.54,18.65,109600.0,13.1352,13.2202,13.1281,13.206,109600.0
2008-07-18 15:30:00,18.66,18.78,18.64,18.66,130800.0,13.2131,13.2981,13.1989,13.2131,130800.0
2008-07-21 09:30:00,18.82,19.13,18.63,19.01,175500.0,13.3264,13.5459,13.1918,13.4609,175500.0
2008-07-21 10:00:00,19.02,19.06,18.66,18.66,187700.0,13.468,13.4963,13.2131,13.2131,187700.0
2008-07-21 10:30:00,18.68,18.81,18.55,18.55,204800.0,13.2272,13.3193,13.1352,13.1352,204800.0
2008-07-21 11:00:00,18.54,18.81,18.45,18.73,275300.0,13.1281,13.3193,13.0644,13.2627,275300.0
2008-07-21 11:30:00,18.74,18.75,18.59,18.59,165200.0,13.2697,13.2768,13.1635,13.1635,165200.0
2008-07-21 12:00:00,18.59,18.74,18.52,18.72,227500.0,13.1635,13.2697,13.114,13.2556,227500.0
2008-07-21 12:30:00,18.72,18.74,18.53,18.55,36300.0,13.2556,13.2697,13.121,13.1352,36300.0
2008-07-21 13:00:00,18.56,18.68,18.53,18.67,66500.0,13.1423,13.2272,13.121,13.2202,66500.0
2008-07-21 13:30:00,18.67,18.73,18.65,18.65,65400.0,13.2202,13.2627,13.206,13.206,65400.0
2008-07-21 14:00:00,18.66,18.85,18.65,18.75,111500.0,13.2131,13.3476,13.206,13.2768,111500.0
2008-07-21 14:30:00,18.75,18.75,18.59,18.65,100500.0,13.2768,13.2768,13.1635,13.206,100500.0
2008-07-21 15:00:00,18.65,18.69,18.6,18.6,102800.0,13.206,13.2343,13.1706,13.1706,102800.0
2008-07-21 15:30:00,18.61,18.67,18.56,18.6,144000.0,13.1777,13.2202,13.1423,13.1706,144000.0
2008-07-22 09:30:00,18.28,18.36,17.93,18.3,167300.0,12.944,13.0007,12.6962,12.9582,167300.0
2008-07-22 10:00:00,18.3,18.89,18.3,18.49,122700.0,12.9582,13.3759,12.9582,13.0927,122700.0
2008-07-22 10:30:00,18.5,18.73,18.42,18.63,70900.0,13.0998,13.2627,13.0431,13.1918,70900.0
2008-07-22 11:00:00,18.63,18.77,18.62,18.75,90600.0,13.1918,13.291,13.1848,13.2768,90600.0
2008-07-22 11:30:00,18.74,18.79,18.63,18.76,102600.0,13.2697,13.3051,13.1918,13.2839,102600.0
2008-07-22 12:00:00,18.77,18.85,18.7,18.76,79600.0,13.291,13.3476,13.2414,13.2839,79600.0
2008-07-22 12:30:00,18.76,18.85,18.75,18.82,78200.0,13.2839,13.3476,13.2768,13.3264,78200.0
2008-07-22 13:00:00,18.82,18.86,18.73,18.8,69700.0,13.3264,13.3547,13.2627,13.3122,69700.0
2008-07-22 13:30:00,18.8,18.92,18.78,18.84,81600.0,13.3122,13.3972,13.2981,13.3405,81600.0
2008-07-22 14:00:00,18.84,18.86,18.76,18.86,120900.0,13.3405,13.3547,13.2839,13.3547,120900.0
2008-07-22 14:30:00,18.87,18.88,18.74,18.77,109900.0,13.3618,13.3689,13.2697,13.291,109900.0
2008-07-22 15:00:00,18.77,19.08,18.75,19.07,133300.0,13.291,13.5105,13.2768,13.5034,133300.0
2008-07-22 15:30:00,19.07,19.2,19.0,19.13,294100.0,13.5034,13.5955,13.4538,13.5459,294100.0
2008-07-23 09:30:00,18.92,19.35,18.39,19.2,222700.0,13.3972,13.7017,13.0219,13.5955,222700.0
2008-07-23 10:00:00,19.18,20.33,19.12,20.2,319000.0,13.5813,14.3956,13.5388,14.3036,319000.0
2008-07-23 10:30:00,20.2,20.53,20.03,20.03,390000.0,14.3036,14.5372,14.1832,14.1832,390000.0
2008-07-23 11:00:00,20.03,20.07,19.75,20.03,362700.0,14.1832,14.2115,13.9849,14.1832,362700.0
2008-07-23 11:30:00,20.04,20.17,19.78,19.8,222400.0,14.1903,14.2823,14.0062,14.0203,222400.0
2008-07-23 12:00:00,19.78,19.94,19.63,19.74,137200.0,14.0062,14.1195,13.8999,13.9778,137200.0
2008-07-23 12:30:00,19.71,19.92,19.59,19.9,224500.0,13.9566,14.1053,13.8716,14.0911,224500.0
2008-07-23 13:00:00,19.9,19.95,19.8,19.87,77900.0,14.0911,14.1265,14.0203,14.0699,77900.0
2008-07-23 13:30:00,19.86,20.02,19.73,19.85,128400.0,14.0628,14.1761,13.9708,14.0557,128400.0
2008-07-23 14:00:00,19.86,20.02,19.84,20.02,145600.0,14.0628,14.1761,14.0486,14.1761,145600.0
2008-07-23 14:30:00,20.02,20.09,19.9,19.95,173300.0,14.1761,14.2257,14.0911,14.1265,173300.0
2008-07-23 15:00:00,19.94,20.06,19.9,19.91,128400.0,14.1195,14.2044,14.0911,14.0982,128400.0
2008-07-23 15:30:00,19.93,20.05,19.87,19.9,204700.0,14.1124,14.1973,14.0699,14.0911,204700.0
2008-07-24 09:30:00,19.82,19.82,19.2,19.43,135500.0,14.0345,14.0345,13.5955,13.7583,135500.0
2008-07-24 10:00:00,19.43,19.44,19.13,19.24,134800.0,13.7583,13.7654,13.5459,13.6238,134800.0
2008-07-24 10:30:00,19.27,19.36,19.0,19.33,237300.0,13.645,13.7088,13.4538,13.6875,237300.0
2008-07-24 11:00:00,19.33,19.47,19.28,19.3,77900.0,13.6875,13.7866,13.6521,13.6663,77900.0
2008-07-24 11:30:00,19.28,19.4,19.21,19.36,62900.0,13.6521,13.7371,13.6025,13.7088,62900.0
2008-07-24 12:00:00,19.34,19.36,18.97,18.97,61400.0,13.6946,13.7088,13.4326,13.4326,61400.0
2008-07-24 12:30:00,18.97,19.08,18.92,18.95,71700.0,13.4326,13.5105,13.3972,13.4184,71700.0
2008-07-24 13:00:00,18.97,19.02,18.88,18.93,69000.0,13.4326,13.468,13.3689,13.4043,69000.0
2008-07-24 13:30:00,18.91,18.95,18.7,18.77,117200.0,13.3901,13.4184,13.2414,13.291,117200.0
2008-07-24 14:00:00,18.77,18.82,18.61,18.62,93200.0,13.291,13.3264,13.1777,13.1848,93200.0
2008-07-24 14:30:00,18.61,18.63,18.44,18.51,144300.0,13.1777,13.1918,13.0573,13.1069,144300.0
2008-07-24 15:00:00,18.51,18.64,18.45,18.51,191700.0,13.1069,13.1989,13.0644,13.1069,191700.0
2008-07-24 15:30:00,18.52,18.55,18.37,18.43,314700.0,13.114,13.1352,13.0077,13.0502,314700.0
2008-07-25 09:30:00,18.6,18.71,18.1,18.49,155700.0,13.1706,13.2485,12.8166,13.0927,155700.0
2008-07-25 10:00:00,18.49,18.68,18.3,18.3,166400.0,13.0927,13.2272,12.9582,12.9582,166400.0
2008-07-25 10:30:00,18.26,18.68,18.23,18.67,127100.0,12.9298,13.2272,12.9086,13.2202,127100.0
2008-07-25 11:00:00,18.68,18.7,18.21,18.26,107500.0,13.2272,13.2414,12.8944,12.9298,107500.0
2008-07-25 11:30:00,18.26,18.53,18.26,18.36,90100.0,12.9298,13.121,12.9298,13.0007,90100.0
2008-07-25 12:00:00,18.36,18.38,18.15,18.34,56200.0,13.0007,13.0148,12.852,12.9865,56200.0
2008-07-25 12:30:00,18.32,18.34,18.14,18.26,65100.0,12.9723,12.9865,12.8449,12.9298,65100.0
2008-07-25 13:00:00,18.28,18.41,18.19,18.21,67800.0,12.944,13.0361,12.8803,12.8944,67800.0
2008-07-25 13:30:00,18.2,18.34,18.12,18.27,58400.0,12.8874,12.9865,12.8307,12.9369,58400.0
2008-07-25 14:00:00,18.26,18.33,18.15,18.18,80300.0,12.9298,12.9794,12.852,12.8732,80300.0
2008-07-25 14:30:00,18.18,18.21,18.12,18.18,89300.0,12.8732,12.8944,12.8307,12.8732,89300.0
2008-07-25 15:00:00,18.2,18.21,18.09,18.12,92100.0,12.8874,12.8944,12.8095,12.8307,92100.0
2008-07-25 15:30:00,18.12,18.23,18.1,18.13,214200.0,12.8307,12.9086,12.8166,12.8378,214200.0
2008-07-28 09:30:00,18.07,18.53,18.06,18.25,116700.0,12.7953,13.121,12.7882,12.9228,116700.0
2008-07-28 10:00:00,18.26,18.63,18.2,18.32,106200.0,12.9298,13.1918,12.8874,12.9723,106200.0
2008-07-28 10:30:00,18.32,18.34,18.06,18.09,35100.0,12.9723,12.9865,12.7882,12.8095,35100.0
2008-07-28 11:00:00,18.08,18.12,17.89,17.9,39700.0,12.8024,12.8307,12.6679,12.6749,39700.0
2008-07-28 11:30:00,17.92,17.98,17.78,17.97,75300.0,12.6891,12.7316,12.59,12.7245,75300.0
2008-07-28 12:00:00,17.98,18.09,17.9,17.97,55000.0,12.7316,12.8095,12.6749,12.7245,55000.0
2008-07-28 12:30:00,17.97,18.0,17.77,17.79,46500.0,12.7245,12.7457,12.5829,12.597,46500.0
2008-07-28 13:00:00,17.79,17.91,17.75,17.88,40900.0,12.597,12.682,12.5687,12.6608,40900.0
2008-07-28 13:30:00,17.88,17.89,17.78,17.78,79400.0,12.6608,12.6679,12.59,12.59,79400.0
2008-07-28 14:00:00,17.78,17.85,17.66,17.75,58400.0,12.59,12.6395,12.505,12.5687,58400.0
2008-07-28 14:30:00,17.74,17.82,17.72,17.76,60700.0,12.5616,12.6183,12.5475,12.5758,60700.0
2008-07-28 15:00:00,17.76,17.87,17.73,17.85,89800.0,12.5758,12.6537,12.5546,12.6395,89800.0
2008-07-28 15:30:00,17.85,17.99,17.77,17.92,181800.0,12.6395,12.7387,12.5829,12.6891,181800.0
2008-07-29 09:30:00,17.93,18.5,17.9,18.5,78000.0,12.6962,13.0998,12.6749,13.0998,78000.0
2008-07-29 10:00:00,18.52,18.66,18.25,18.36,121700.0,13.114,13.2131,12.9228,13.0007,121700.0
2008-07-29 10:30:00,18.38,18.47,18.31,18.41,84700.0,13.0148,13.0785,12.9653,13.0361,84700.0
2008-07-29 11:00:00,18.41,18.43,18.21,18.23,61300.0,13.0361,13.0502,12.8944,12.9086,61300.0
2008-07-29 11:30:00,18.23,18.35,18.21,18.27,91900.0,12.9086,12.9936,12.8944,12.9369,91900.0
2008-07-29 12:00:00,18.27,18.46,18.27,18.46,177100.0,12.9369,13.0715,12.9369,13.0715,177100.0
2008-07-29 12:30:00,18.46,18.53,18.36,18.47,129200.0,13.0715,13.121,13.0007,13.0785,129200.0
2008-07-29 13:00:00,18.47,18.5,18.38,18.5,33700.0,13.0785,13.0998,13.0148,13.0998,33700.0
2008-07-29 13:30:00,18.5,18.57,18.43,18.56,71700.0,13.0998,13.1494,13.0502,13.1423,71700.0
2008-07-29 14:00:00,18.55,18.55,18.31,18.43,69600.0,13.1352,13.1352,12.9653,13.0502,69600.0
2008-07-29 14:30:00,18.44,18.48,18.28,18.41,57600.0,13.0573,13.0856,12.944,13.0361,57600.0
2008-07-29 15:00:00,18.4,18.59,18.36,18.58,82200.0,13.029,13.1635,13.0007,13.1564,82200.0
2008-07-29 15:30:00,18.57,18.61,18.42,18.53,171800.0,13.1494,13.1777,13.0431,13.121,171800.0
2008-07-30 09:30:00,18.61,19.24,18.59,18.62,133800.0,13.1777,13.6238,13.1635,13.1848,133800.0
2008-07-30 10:00:00,18.6,18.83,18.6,18.79,114600.0,13.1706,13.3335,13.1706,13.3051,114600.0
2008-07-30 10:30:00,18.8,18.94,18.63,18.7,163500.0,13.3122,13.4114,13.1918,13.2414,163500.0
2008-07-30 11:00:00,18.69,18.71,18.41,18.66,103700.0,13.2343,13.2485,13.0361,13.2131,103700.0
2008-07-30 11:30:00,18.65,18.78,18.48,18.65,68800.0,13.206,13.2981,13.0856,13.206,68800.0
2008-07-30 12:00:00,18.65,18.67,18.57,18.64,32200.0,13.206,13.2202,13.1494,13.1989,32200.0
2008-07-30 12:30:00,18.64,18.64,18.5,18.56,76500.0,13.1989,13.1989,13.0998,13.1423,76500.0
2008-07-30 13:00:00,18.56,18.58,18.38,18.43,79400.0,13.1423,13.1564,13.0148,13.0502,79400.0
2008-07-30 13:30:00,18.43,18.46,18.27,18.37,44600.0,13.0502,13.0715,12.9369,13.0077,44600.0
2008-07-30 14:00:00,18.38,18.45,18.24,18.42,55100.0,13.0148,13.0644,12.9157,13.0431,55100.0
2008-07-30 14:30:00,18.44,18.46,18.36,18.39,52200.0,13.0573,13.0715,13.0007,13.0219,52200.0
2008-07-30 15:00:00,18.41,18.47,18.3,18.47,91200.0,13.0361,13.0785,12.9582,13.0785,91200.0
2008-07-30 15:30:00,18.47,18.54,18.42,18.49,297700.0,13.0785,13.1281,13.0431,13.0927,297700.0
2008-07-31 09:30:00,18.28,18.65,18.17,18.42,122300.0,12.944,13.206,12.8661,13.0431,122300.0
2008-07-31 10:00:00,18.44,18.69,18.36,18.69,92700.0,13.0573,13.2343,13.0007,13.2343,92700.0
2008-07-31 10:30:00,18.68,18.77,18.53,18.75,72400.0,13.2272,13.291,13.121,13.2768,72400.0
2008-07-31 11:00:00,18.74,18.8,18.54,18.54,46300.0,13.2697,13.3122,13.1281,13.1281,46300.0
2008-07-31 11:30:00,18.53,18.55,18.43,18.49,51800.0,13.121,13.1352,13.0502,13.0927,51800.0
2008-07-31 12:00:00,18.48,18.52,18.33,18.48,31300.0,13.0856,13.114,12.9794,13.0856,31300.0
2008-07-31 12:30:00,18.49,18.59,18.4,18.4,47100.0,13.0927,13.1635,13.029,13.029,47100.0
2008-07-31 13:00:00,18.4,18.49,18.4,18.43,44200.0,13.029,13.0927,13.029,13.0502,44200.0
2008-07-31 13:30:00,18.43,18.6,18.41,18.47,28400.0,13.0502,13.1706,13.0361,13.0785,28400.0
2008-07-31 14:00:00,18.45,18.64,18.42,18.52,46900.0,13.0644,13.1989,13.0431,13.114,46900.0
2008-07-31 14:30:00,18.51,18.7,18.51,18.58,53900.0,13.1069,13.2414,13.1069,13.1564,53900.0
2008-07-31 15:00:00,18.59,18.63,18.51,18.56,46200.0,13.1635,13.1918,13.1069,13.1423,46200.0
2008-07-31 15:30:00,18.57,18.57,18.39,18.4,141600.0,13.1494,13.1494,13.0219,13.029,141600.0
2008-08-01 09:30:00,18.51,18.55,17.71,17.91,78200.0,13.1069,13.1352,12.5404,12.682,78200.0
2008-08-01 10:00:00,17.93,18.06,17.68,17.8,166900.0,12.6962,12.7882,12.5192,12.6041,166900.0
2008-08-01 10:30:00,17.82,18.07,17.81,17.89,115000.0,12.6183,12.7953,12.6112,12.6679,115000.0
2008-08-01 11:00:00,17.9,17.94,17.67,17.85,150100.0,12.6749,12.7033,12.5121,12.6395,150100.0
2008-08-01 11:30:00,17.85,18.04,17.81,17.86,64200.0,12.6395,12.7741,12.6112,12.6466,64200.0
2008-08-01 12:00:00,17.87,17.95,17.75,17.83,74900.0,12.6537,12.7103,12.5687,12.6254,74900.0
2008-08-01 12:30:00,17.84,17.87,17.71,17.73,69800.0,12.6324,12.6537,12.5404,12.5546,69800.0
2008-08-01 13:00:00,17.74,17.92,17.72,17.89,123200.0,12.5616,12.6891,12.5475,12.6679,123200.0
2008-08-01 13:30:00,17.91,17.99,17.84,17.88,76000.0,12.682,12.7387,12.6324,12.6608,76000.0
2008-08-01 14:00:00,17.89,17.96,17.79,17.93,141000.0,12.6679,12.7174,12.597,12.6962,141000.0
2008-08-01 14:30:00,17.93,18.02,17.91,17.99,137100.0,12.6962,12.7599,12.682,12.7387,137100.0
2008-08-01 15:00:00,17.99,18.04,17.91,17.98,159400.0,12.7387,12.7741,12.682,12.7316,159400.0
2008-08-01 15:30:00,17.97,18.08,17.88,17.89,227500.0,12.7245,12.8024,12.6608,12.6679,227500.0
2008-08-04 09:30:00,17.7,17.92,17.55,17.78,111900.0,12.5333,12.6891,12.4271,12.59,111900.0
2008-08-04 10:00:00,17.78,17.8,17.42,17.58,122900.0,12.59,12.6041,12.335,12.4483,122900.0
2008-08-04 10:30:00,17.57,17.57,17.41,17.52,150900.0,12.4413,12.4413,12.328,12.4059,150900.0
2008-08-04 11:00:00,17.5,17.56,17.42,17.5,182300.0,12.3917,12.4342,12.335,12.3917,182300.0
2008-08-04 11:30:00,17.5,17.87,17.5,17.87,247800.0,12.3917,12.6537,12.3917,12.6537,247800.0
2008-08-04 12:00:00,17.88,18.01,17.79,18.0,150500.0,12.6608,12.7528,12.597,12.7457,150500.0
2008-08-04 12:30:00,18.0,18.06,17.98,18.02,260000.0,12.7457,12.7882,12.7316,12.7599,260000.0
2008-08-04 13:00:00,18.01,18.08,17.94,18.06,134800.0,12.7528,12.8024,12.7033,12.7882,134800.0
2008-08-04 13:30:00,18.06,18.13,17.95,18.05,285300.0,12.7882,12.8378,12.7103,12.7811,285300.0
2008-08-04 14:00:00,18.05,18.17,17.99,18.16,216200.0,12.7811,12.8661,12.7387,12.859,216200.0
2008-08-04 14:30:00,18.16,18.26,18.14,18.17,191200.0,12.859,12.9298,12.8449,12.8661,191200.0
2008-08-04 15:00:00,18.17,18.29,18.17,18.18,252100.0,12.8661,12.9511,12.8661,12.8732,252100.0
2008-08-04 15:30:00,18.17,18.18,18.05,18.11,261100.0,12.8661,12.8732,12.7811,12.8236,261100.0
2008-08-05 09:30:00,18.25,19.32,18.25,18.65,542400.0,12.9228,13.6804,12.9228,13.206,542400.0
2008-08-05 10:00:00,18.67,19.07,18.67,19.0,454500.0,13.2202,13.5034,13.2202,13.4538,454500.0
2008-08-05 10:30:00,18.97,19.05,18.91,18.96,269200.0,13.4326,13.4892,13.3901,13.4255,269200.0
2008-08-05 11:00:00,18.96,19.05,18.86,19.0,140500.0,13.4255,13.4892,13.3547,13.4538,140500.0
2008-08-05 11:30:00,19.0,19.22,18.93,19.22,168000.0,13.4538,13.6096,13.4043,13.6096,168000.0
2008-08-05 12:00:00,19.19,19.28,19.04,19.07,88200.0,13.5884,13.6521,13.4822,13.5034,88200.0
2008-08-05 12:30:00,19.07,19.22,19.03,19.18,85600.0,13.5034,13.6096,13.4751,13.5813,85600.0
2008-08-05 13:00:00,19.19,19.34,19.14,19.26,101600.0,13.5884,13.6946,13.553,13.6379,101600.0
2008-08-05 13:30:00,19.26,19.48,19.21,19.48,172400.0,13.6379,13.7937,13.6025,13.7937,172400.0
2008-08-05 14:00:00,19.47,19.48,19.0,19.2,276200.0,13.7866,13.7937,13.4538,13.5955,276200.0
2008-08-05 14:30:00,19.23,19.5,19.12,19.5,295500.0,13.6167,13.8079,13.5388,13.8079,295500.0
2008-08-05 15:00:00,19.49,19.53,19.35,19.39,274200.0,13.8008,13.8291,13.7017,13.73,274200.0
2008-08-05 15:30:00,19.39,19.68,19.33,19.58,575400.0,13.73,13.9353,13.6875,13.8645,575400.0
2008-08-06 09:30:00,18.4,19.0,18.18,19.0,370300.0,13.029,13.4538,12.8732,13.4538,370300.0
2008-08-06 10:00:00,18.99,19.12,18.91,18.96,347900.0,13.4468,13.5388,13.3901,13.4255,347900.0
2008-08-06 10:30:00,18.96,19.0,18.82,18.88,242000.0,13.4255,13.4538,13.3264,13.3689,242000.0
2008-08-06 11:00:00,18.88,19.08,18.72,19.07,154300.0,13.3689,13.5105,13.2556,13.5034,154300.0
2008-08-06 11:30:00,19.07,19.3,18.97,19.3,180800.0,13.5034,13.6663,13.4326,13.6663,180800.0
2008-08-06 12:00:00,19.3,19.32,19.05,19.22,86200.0,13.6663,13.6804,13.4892,13.6096,86200.0
2008-08-06 12:30:00,19.23,19.23,19.04,19.1,68100.0,13.6167,13.6167,13.4822,13.5246,68100.0
2008-08-06 13:00:00,19.1,19.1,18.98,19.03,45100.0,13.5246,13.5246,13.4397,13.4751,45100.0
2008-08-06 13:30:00,19.04,19.12,18.87,19.01,92900.0,13.4822,13.5388,13.3618,13.4609,92900.0
2008-08-06 14:00:00,19.01,19.06,18.89,19.0,120900.0,13.4609,13.4963,13.3759,13.4538,120900.0
2008-08-06 14:30:00,19.01,19.33,19.0,19.27,99300.0,13.4609,13.6875,13.4538,13.645,99300.0
2008-08-06 15:00:00,19.28,19.43,19.27,19.33,187900.0,13.6521,13.7583,13.645,13.6875,187900.0
2008-08-06 15:30:00,19.33,19.58,19.32,19.37,343100.0,13.6875,13.8645,13.6804,13.7158,343100.0
2008-08-07 09:30:00,19.18,19.18,18.45,18.82,158100.0,13.5813,13.5813,13.0644,13.3264,158100.0
2008-08-07 10:00:00,18.83,19.11,18.79,18.97,153400.0,13.3335,13.5317,13.3051,13.4326,153400.0
2008-08-07 10:30:00,18.97,18.97,18.72,18.83,100100.0,13.4326,13.4326,13.2556,13.3335,100100.0
2008-08-07 11:00:00,18.83,19.0,18.79,18.96,97000.0,13.3335,13.4538,13.3051,13.4255,97000.0
2008-08-07 11:30:00,18.95,19.0,18.92,18.95,44600.0,13.4184,13.4538,13.3972,13.4184,44600.0
2008-08-07 12:00:00,18.95,18.95,18.81,18.87,65400.0,13.4184,13.4184,13.3193,13.3618,65400.0
2008-08-07 12:30:00,18.87,19.05,18.83,19.03,79100.0,13.3618,13.4892,13.3335,13.4751,79100.0
2008-08-07 13:00:00,19.01,19.01,18.88,18.95,38900.0,13.4609,13.4609,13.3689,13.4184,38900.0
2008-08-07 13:30:00,18.97,19.0,18.86,18.86,55900.0,13.4326,13.4538,13.3547,13.3547,55900.0
2008-08-07 14:00:00,18.86,18.89,18.77,18.83,50100.0,13.3547,13.3759,13.291,13.3335,50100.0
2008-08-07 14:30:00,18.82,18.85,18.68,18.69,59100.0,13.3264,13.3476,13.2272,13.2343,59100.0
2008-08-07 15:00:00,18.69,18.75,18.64,18.68,86200.0,13.2343,13.2768,13.1989,13.2272,86200.0
2008-08-07 15:30:00,18.67,18.7,18.42,18.54,245500.0,13.2202,13.2414,13.0431,13.1281,245500.0
2008-08-08 09:30:00,18.55,19.24,18.44,19.24,106700.0,13.1352,13.6238,13.0573,13.6238,106700.0
2008-08-08 10:00:00,19.24,19.81,19.23,19.66,224000.0,13.6238,14.0274,13.6167,13.9212,224000.0
2008-08-08 10:30:00,19.66,19.82,19.54,19.66,133700.0,13.9212,14.0345,13.8362,13.9212,133700.0
2008-08-08 11:00:00,19.68,19.71,19.54,19.6,146400.0,13.9353,13.9566,13.8362,13.8787,146400.0
2008-08-08 11:30:00,19.6,19.83,19.6,19.82,145100.0,13.8787,14.0416,13.8787,14.0345,145100.0
2008-08-08 12:00:00,19.82,20.03,19.81,19.9,122500.0,14.0345,14.1832,14.0274,14.0911,122500.0
2008-08-08 12:30:00,19.91,19.92,19.85,19.87,64400.0,14.0982,14.1053,14.0557,14.0699,64400.0
2008-08-08 13:00:00,19.87,19.92,19.84,19.91,51400.0,14.0699,14.1053,14.0486,14.0982,51400.0
2008-08-08 13:30:00,19.9,20.03,19.86,19.97,120200.0,14.0911,14.1832,14.0628,14.1407,120200.0
2008-08-08 14:00:00,19.98,20.2,19.93,20.16,104800.0,14.1478,14.3036,14.1124,14.2752,104800.0
2008-08-08 14:30:00,20.15,20.26,20.12,20.25,154800.0,14.2682,14.346,14.2469,14.339,154800.0
2008-08-08 15:00:00,20.25,20.25,20.03,20.03,178900.0,14.339,14.339,14.1832,14.1832,178900.0
2008-08-08 15:30:00,20.03,20.11,19.88,20.11,331800.0,14.1832,14.2398,14.077,14.2398,331800.0
2008-08-11 09:30:00,19.13,19.88,18.65,19.74,304700.0,13.5459,14.077,13.206,13.9778,304700.0
2008-08-11 10:00:00,19.75,20.4,19.72,20.15,342600.0,13.9849,14.4452,13.9637,14.2682,342600.0
2008-08-11 10:30:00,20.14,20.14,19.85,19.97,150100.0,14.2611,14.2611,14.0557,14.1407,150100.0
2008-08-11 11:00:00,19.96,20.26,19.93,20.24,116700.0,14.1336,14.346,14.1124,14.3319,116700.0
2008-08-11 11:30:00,20.25,20.93,20.23,20.66,376900.0,14.339,14.8205,14.3248,14.6293,376900.0
2008-08-11 12:00:00,20.66,20.88,20.63,20.86,86600.0,14.6293,14.7851,14.608,14.7709,86600.0
2008-08-11 12:30:00,20.87,21.12,20.82,20.93,312500.0,14.778,14.955,14.7426,14.8205,312500.0
2008-08-11 13:00:00,20.92,21.18,20.85,21.17,180300.0,14.8134,14.9975,14.7638,14.9904,180300.0
2008-08-11 13:30:00,21.17,21.44,21.13,21.24,124700.0,14.9904,15.1816,14.9621,15.04,124700.0
2008-08-11 14:00:00,21.25,21.25,21.04,21.14,215500.0,15.0471,15.0471,14.8984,14.9692,215500.0
2008-08-11 14:30:00,21.13,21.15,20.51,20.51,295600.0,14.9621,14.9762,14.5231,14.5231,295600.0
2008-08-11 15:00:00,20.51,20.7,20.44,20.45,161500.0,14.5231,14.6576,14.4735,14.4806,161500.0
2008-08-11 15:30:00,20.45,20.6,20.39,20.6,240200.0,14.4806,14.5868,14.4381,14.5868,240200.0
2008-08-12 09:30:00,20.3,20.63,20.19,20.54,116700.0,14.3744,14.608,14.2965,14.5443,116700.0
2008-08-12 10:00:00,20.54,20.72,20.53,20.64,92600.0,14.5443,14.6718,14.5372,14.6151,92600.0
2008-08-12 10:30:00,20.63,20.74,20.56,20.58,138200.0,14.608,14.6859,14.5585,14.5726,138200.0
2008-08-12 11:00:00,20.6,20.78,20.58,20.75,151700.0,14.5868,14.7143,14.5726,14.693,151700.0
2008-08-12 11:30:00,20.76,20.8,20.57,20.57,73400.0,14.7001,14.7284,14.5656,14.5656,73400.0
2008-08-12 12:00:00,20.57,20.73,20.56,20.67,99300.0,14.5656,14.6788,14.5585,14.6364,99300.0
2008-08-12 12:30:00,20.67,20.72,20.62,20.69,81100.0,14.6364,14.6718,14.601,14.6505,81100.0
2008-08-12 13:00:00,20.69,20.81,20.67,20.77,127600.0,14.6505,14.7355,14.6364,14.7072,127600.0
2008-08-12 13:30:00,20.76,20.8,20.67,20.7,225500.0,14.7001,14.7284,14.6364,14.6576,225500.0
2008-08-12 14:00:00,20.7,20.75,20.52,20.65,140600.0,14.6576,14.693,14.5301,14.6222,140600.0
2008-08-12 14:30:00,20.63,20.63,20.48,20.49,71200.0,14.608,14.608,14.5018,14.5089,71200.0
2008-08-12 15:00:00,20.49,20.59,20.42,20.47,467800.0,14.5089,14.5797,14.4593,14.4947,467800.0
2008-08-12 15:30:00,20.47,20.58,20.35,20.53,169600.0,14.4947,14.5726,14.4098,14.5372,169600.0
2008-08-13 09:30:00,20.33,20.4,19.84,19.98,145900.0,14.3956,14.4452,14.0486,14.1478,145900.0
2008-08-13 10:00:00,19.97,20.35,19.92,20.32,84200.0,14.1407,14.4098,14.1053,14.3885,84200.0
2008-08-13 10:30:00,20.3,20.31,19.96,20.05,118600.0,14.3744,14.3814,14.1336,14.1973,118600.0
2008-08-13 11:00:00,20.06,20.08,19.93,19.98,61900.0,14.2044,14.2186,14.1124,14.1478,61900.0
2008-08-13 11:30:00,19.97,19.97,19.75,19.8,63900.0,14.1407,14.1407,13.9849,14.0203,63900.0
2008-08-13 12:00:00,19.8,19.93,19.72,19.82,56700.0,14.0203,14.1124,13.9637,14.0345,56700.0
2008-08-13 12:30:00,19.82,20.0,19.81,19.95,47000.0,14.0345,14.1619,14.0274,14.1265,47000.0
2008-08-13 13:00:00,19.94,20.12,19.85,20.09,84800.0,14.1195,14.2469,14.0557,14.2257,84800.0
2008-08-13 13:30:00,20.1,20.2,20.02,20.09,60600.0,14.2327,14.3036,14.1761,14.2257,60600.0
2008-08-13 14:00:00,20.07,20.1,19.98,20.03,141600.0,14.2115,14.2327,14.1478,14.1832,141600.0
2008-08-13 14:30:00,20.03,20.26,20.0,20.23,85800.0,14.1832,14.346,14.1619,14.3248,85800.0
2008-08-13 15:00:00,20.22,20.28,19.96,19.99,134000.0,14.3177,14.3602,14.1336,14.1549,134000.0
2008-08-13 15:30:00,19.98,20.02,19.88,19.96,175500.0,14.1478,14.1761,14.077,14.1336,175500.0
2008-08-14 09:30:00,19.81,20.46,19.59,20.42,183400.0,14.0274,14.4877,13.8716,14.4593,183400.0
2008-08-14 10:00:00,20.4,20.49,20.27,20.47,112600.0,14.4452,14.5089,14.3531,14.4947,112600.0
2008-08-14 10:30:00,20.47,20.86,20.43,20.65,161500.0,14.4947,14.7709,14.4664,14.6222,161500.0
2008-08-14 11:00:00,20.62,20.84,20.6,20.68,108400.0,14.601,14.7567,14.5868,14.6434,108400.0
2008-08-14 11:30:00,20.68,20.68,20.44,20.46,162400.0,14.6434,14.6434,14.4735,14.4877,162400.0
2008-08-14 12:00:00,20.46,20.62,20.33,20.59,182900.0,14.4877,14.601,14.3956,14.5797,182900.0
2008-08-14 12:30:00,20.58,20.8,20.56,20.6,81500.0,14.5726,14.7284,14.5585,14.5868,81500.0
2008-08-14 13:00:00,20.59,20.63,20.47,20.47,51500.0,14.5797,14.608,14.4947,14.4947,51500.0
2008-08-14 13:30:00,20.46,20.48,20.35,20.44,66800.0,14.4877,14.5018,14.4098,14.4735,66800.0
2008-08-14 14:00:00,20.45,20.61,20.45,20.55,121300.0,14.4806,14.5939,14.4806,14.5514,121300.0
2008-08-14 14:30:00,20.56,20.59,20.44,20.46,85000.0,14.5585,14.5797,14.4735,14.4877,85000.0
2008-08-14 15:00:00,20.46,20.49,20.35,20.37,112800.0,14.4877,14.5089,14.4098,14.4239,112800.0
2008-08-14 15:30:00,20.37,20.51,20.34,20.45,177500.0,14.4239,14.5231,14.4027,14.4806,177500.0
2008-08-15 09:30:00,20.61,21.02,20.52,20.78,72600.0,14.5939,14.8842,14.5301,14.7143,72600.0
2008-08-15 10:00:00,20.75,20.75,20.28,20.64,99000.0,14.693,14.693,14.3602,14.6151,99000.0
2008-08-15 10:30:00,20.66,20.87,20.66,20.86,71600.0,14.6293,14.778,14.6293,14.7709,71600.0
2008-08-15 11:00:00,20.86,20.99,20.79,20.91,43100.0,14.7709,14.863,14.7213,14.8063,43100.0
2008-08-15 11:30:00,20.92,20.97,20.7,20.76,63700.0,14.8134,14.8488,14.6576,14.7001,63700.0
2008-08-15 12:00:00,20.74,20.78,20.53,20.53,68800.0,14.6859,14.7143,14.5372,14.5372,68800.0
2008-08-15 12:30:00,20.53,20.68,20.53,20.56,51300.0,14.5372,14.6434,14.5372,14.5585,51300.0
2008-08-15 13:00:00,20.56,20.7,20.56,20.67,41300.0,14.5585,14.6576,14.5585,14.6364,41300.0
2008-08-15 13:30:00,20.69,20.8,20.63,20.72,113900.0,14.6505,14.7284,14.608,14.6718,113900.0
2008-08-15 14:00:00,20.73,20.76,20.51,20.53,72900.0,14.6788,14.7001,14.5231,14.5372,72900.0
2008-08-15 14:30:00,20.54,20.65,20.5,20.54,89100.0,14.5443,14.6222,14.516,14.5443,89100.0
2008-08-15 15:00:00,20.54,20.78,20.54,20.77,87900.0,14.5443,14.7143,14.5443,14.7072,87900.0
2008-08-15 15:30:00,20.77,20.83,20.75,20.76,171100.0,14.7072,14.7497,14.693,14.7001,171100.0
2008-08-18 09:30:00,20.85,20.98,20.55,20.69,127900.0,14.7638,14.8559,14.5514,14.6505,127900.0
2008-08-18 10:00:00,20.71,20.88,20.56,20.7,104900.0,14.6647,14.7851,14.5585,14.6576,104900.0
2008-08-18 10:30:00,20.72,20.84,20.67,20.78,51300.0,14.6718,14.7567,14.6364,14.7143,51300.0
2008-08-18 11:00:00,20.79,20.84,20.71,20.81,64900.0,14.7213,14.7567,14.6647,14.7355,64900.0
2008-08-18 11:30:00,20.8,20.83,20.7,20.72,80800.0,14.7284,14.7497,14.6576,14.6718,80800.0
2008-08-18 12:00:00,20.71,20.71,20.5,20.6,78100.0,14.6647,14.6647,14.516,14.5868,78100.0
2008-08-18 12:30:00,20.6,20.63,20.38,20.4,81800.0,14.5868,14.608,14.431,14.4452,81800.0
2008-08-18 13:00:00,20.4,20.47,20.38,20.45,70000.0,14.4452,14.4947,14.431,14.4806,70000.0
2008-08-18 13:30:00,20.45,20.45,20.3,20.3,36500.0,14.4806,14.4806,14.3744,14.3744,36500.0
2008-08-18 14:00:00,20.3,20.33,20.24,20.31,70000.0,14.3744,14.3956,14.3319,14.3814,70000.0
2008-08-18 14:30:00,20.31,20.31,20.22,20.26,60100.0,14.3814,14.3814,14.3177,14.346,60100.0
2008-08-18 15:00:00,20.27,20.27,20.14,20.16,123300.0,14.3531,14.3531,14.2611,14.2752,123300.0
2008-08-18 15:30:00,20.17,20.2,20.11,20.18,156600.0,14.2823,14.3036,14.2398,14.2894,156600.0
2008-08-19 09:30:00,20.13,20.13,19.49,19.69,177100.0,14.254,14.254,13.8008,13.9424,177100.0
2008-08-19 10:00:00,19.7,19.8,19.59,19.71,182000.0,13.9495,14.0203,13.8716,13.9566,182000.0
2008-08-19 10:30:00,19.71,19.83,19.71,19.8,93500.0,13.9566,14.0416,13.9566,14.0203,93500.0
2008-08-19 11:00:00,19.8,19.85,19.75,19.84,50400.0,14.0203,14.0557,13.9849,14.0486,50400.0
2008-08-19 11:30:00,19.82,19.83,19.66,19.67,65200.0,14.0345,14.0416,13.9212,13.9283,65200.0
2008-08-19 12:00:00,19.65,19.76,19.58,19.71,81600.0,13.9141,13.992,13.8645,13.9566,81600.0
2008-08-19 12:30:00,19.72,19.82,19.71,19.79,56800.0,13.9637,14.0345,13.9566,14.0132,56800.0
2008-08-19 13:00:00,19.78,19.78,19.65,19.71,75200.0,14.0062,14.0062,13.9141,13.9566,75200.0
2008-08-19 13:30:00,19.72,19.75,19.52,19.53,113500.0,13.9637,13.9849,13.8221,13.8291,113500.0
2008-08-19 14:00:00,19.52,19.61,19.46,19.52,113200.0,13.8221,13.8858,13.7796,13.8221,113200.0
2008-08-19 14:30:00,19.51,19.7,19.46,19.67,99300.0,13.815,13.9495,13.7796,13.9283,99300.0
2008-08-19 15:00:00,19.67,19.67,19.45,19.53,142900.0,13.9283,13.9283,13.7725,13.8291,142900.0
2008-08-19 15:30:00,19.52,19.7,19.51,19.59,250000.0,13.8221,13.9495,13.815,13.8716,250000.0
2008-08-20 09:30:00,19.55,19.7,19.28,19.44,53500.0,13.8433,13.9495,13.6521,13.7654,53500.0
2008-08-20 10:00:00,19.43,19.5,19.19,19.3,89700.0,13.7583,13.8079,13.5884,13.6663,89700.0
2008-08-20 10:30:00,19.28,19.77,19.27,19.77,59100.0,13.6521,13.9991,13.645,13.9991,59100.0
2008-08-20 11:00:00,19.78,19.84,19.52,19.74,59700.0,14.0062,14.0486,13.8221,13.9778,59700.0
2008-08-20 11:30:00,19.74,19.74,19.43,19.62,50400.0,13.9778,13.9778,13.7583,13.8929,50400.0
2008-08-20 12:00:00,19.61,19.66,19.37,19.51,28600.0,13.8858,13.9212,13.7158,13.815,28600.0
2008-08-20 12:30:00,19.5,19.51,19.39,19.43,20200.0,13.8079,13.815,13.73,13.7583,20200.0
2008-08-20 13:00:00,19.43,19.54,19.42,19.48,41400.0,13.7583,13.8362,13.7512,13.7937,41400.0
2008-08-20 13:30:00,19.48,19.51,19.37,19.39,54100.0,13.7937,13.815,13.7158,13.73,54100.0
2008-08-20 14:00:00,19.38,19.38,19.04,19.11,87400.0,13.7229,13.7229,13.4822,13.5317,87400.0
2008-08-20 14:30:00,19.12,19.3,19.07,19.25,72300.0,13.5388,13.6663,13.5034,13.6309,72300.0
2008-08-20 15:00:00,19.25,19.33,19.05,19.14,125500.0,13.6309,13.6875,13.4892,13.553,125500.0
2008-08-20 15:30:00,19.14,19.27,19.05,19.25,226800.0,13.553,13.645,13.4892,13.6309,226800.0
2008-08-21 09:30:00,19.19,19.19,18.68,18.9,141700.0,13.5884,13.5884,13.2272,13.383,141700.0
2008-08-21 10:00:00,18.9,18.98,18.75,18.81,127100.0,13.383,13.4397,13.2768,13.3193,127100.0
2008-08-21 10:30:00,18.81,18.84,18.62,18.72,181400.0,13.3193,13.3405,13.1848,13.2556,181400.0
2008-08-21 11:00:00,18.73,18.81,18.64,18.77,105000.0,13.2627,13.3193,13.1989,13.291,105000.0
2008-08-21 11:30:00,18.77,18.87,18.72,18.74,65100.0,13.291,13.3618,13.2556,13.2697,65100.0
2008-08-21 12:00:00,18.75,18.82,18.7,18.7,58700.0,13.2768,13.3264,13.2414,13.2414,58700.0
2008-08-21 12:30:00,18.7,18.73,18.61,18.63,62000.0,13.2414,13.2627,13.1777,13.1918,62000.0
2008-08-21 13:00:00,18.61,18.61,18.46,18.46,120500.0,13.1777,13.1777,13.0715,13.0715,120500.0
2008-08-21 13:30:00,18.47,18.57,18.46,18.53,94300.0,13.0785,13.1494,13.0715,13.121,94300.0
2008-08-21 14:00:00,18.53,18.69,18.53,18.64,95200.0,13.121,13.2343,13.121,13.1989,95200.0
2008-08-21 14:30:00,18.66,18.72,18.65,18.66,69900.0,13.2131,13.2556,13.206,13.2131,69900.0
2008-08-21 15:00:00,18.67,18.75,18.61,18.62,101300.0,13.2202,13.2768,13.1777,13.1848,101300.0
2008-08-21 15:30:00,18.62,18.64,18.57,18.59,159300.0,13.1848,13.1989,13.1494,13.1635,159300.0
2008-08-22 09:30:00,18.92,19.35,18.77,19.27,135800.0,13.3972,13.7017,13.291,13.645,135800.0
2008-08-22 10:00:00,19.3,19.57,19.22,19.52,138900.0,13.6663,13.8575,13.6096,13.8221,138900.0
2008-08-22 10:30:00,19.52,19.53,19.35,19.36,132800.0,13.8221,13.8291,13.7017,13.7088,132800.0
2008-08-22 11:00:00,19.38,19.4,19.27,19.27,64800.0,13.7229,13.7371,13.645,13.645,64800.0
2008-08-22 11:30:00,19.29,19.31,19.18,19.26,77200.0,13.6592,13.6734,13.5813,13.6379,77200.0
2008-08-22 12:00:00,19.27,19.34,19.17,19.28,93200.0,13.645,13.6946,13.5742,13.6521,93200.0
2008-08-22 12:30:00,19.29,19.41,19.28,19.4,37600.0,13.6592,13.7442,13.6521,13.7371,37600.0
2008-08-22 13:00:00,19.4,19.44,19.36,19.43,44300.0,13.7371,13.7654,13.7088,13.7583,44300.0
2008-08-22 13:30:00,19.44,19.47,19.38,19.44,29700.0,13.7654,13.7866,13.7229,13.7654,29700.0
2008-08-22 14:00:00,19.44,19.52,19.37,19.52,49400.0,13.7654,13.8221,13.7158,13.8221,49400.0
2008-08-22 14:30:00,19.51,19.53,19.4,19.47,58200.0,13.815,13.8291,13.7371,13.7866,58200.0
2008-08-22 15:00:00,19.48,19.49,19.43,19.47,68600.0,13.7937,13.8008,13.7583,13.7866,68600.0
2008-08-22 15:30:00,19.48,19.58,19.48,19.56,118000.0,13.7937,13.8645,13.7937,13.8504,118000.0
2008-08-25 09:30:00,19.34,19.41,18.87,19.0,42700.0,13.6946,13.7442,13.3618,13.4538,42700.0
2008-08-25 10:00:00,19.03,19.3,18.98,19.24,37300.0,13.4751,13.6663,13.4397,13.6238,37300.0
2008-08-25 10:30:00,19.27,19.33,19.01,19.03,34900.0,13.645,13.6875,13.4609,13.4751,34900.0
2008-08-25 11:00:00,19.01,19.09,18.96,19.02,15500.0,13.4609,13.5176,13.4255,13.468,15500.0
2008-08-25 11:30:00,19.02,19.07,18.91,18.91,15700.0,13.468,13.5034,13.3901,13.3901,15700.0
2008-08-25 12:00:00,18.93,19.02,18.88,18.96,33800.0,13.4043,13.468,13.3689,13.4255,33800.0
2008-08-25 12:30:00,18.96,19.0,18.91,18.93,41300.0,13.4255,13.4538,13.3901,13.4043,41300.0
2008-08-25 13:00:00,18.93,18.99,18.91,18.99,35300.0,13.4043,13.4468,13.3901,13.4468,35300.0
2008-08-25 13:30:00,19.0,19.07,18.96,19.05,19300.0,13.4538,13.5034,13.4255,13.4892,19300.0
2008-08-25 14:00:00,19.05,19.05,18.92,18.98,46200.0,13.4892,13.4892,13.3972,13.4397,46200.0
2008-08-25 14:30:00,18.98,18.98,18.87,18.87,55700.0,13.4397,13.4397,13.3618,13.3618,55700.0
2008-08-25 15:00:00,18.88,18.91,18.82,18.84,40400.0,13.3689,13.3901,13.3264,13.3405,40400.0
2008-08-25 15:30:00,18.85,18.89,18.78,18.85,102600.0,13.3476,13.3759,13.2981,13.3476,102600.0
2008-08-26 09:30:00,18.28,18.29,17.25,17.37,744800.0,12.944,12.9511,12.2147,12.2996,744800.0
2008-08-26 10:00:00,17.37,17.56,17.14,17.49,327700.0,12.2996,12.4342,12.1368,12.3846,327700.0
2008-08-26 10:30:00,17.48,18.06,17.48,18.05,425800.0,12.3775,12.7882,12.3775,12.7811,425800.0
2008-08-26 11:00:00,18.04,18.2,17.96,18.01,245400.0,12.7741,12.8874,12.7174,12.7528,245400.0
2008-08-26 11:30:00,18.01,18.06,17.82,18.0,186300.0,12.7528,12.7882,12.6183,12.7457,186300.0
2008-08-26 12:00:00,18.02,18.06,18.0,18.0,64200.0,12.7599,12.7882,12.7457,12.7457,64200.0
2008-08-26 12:30:00,18.0,18.08,17.98,18.0,52400.0,12.7457,12.8024,12.7316,12.7457,52400.0
2008-08-26 13:00:00,18.0,18.04,17.99,18.0,62900.0,12.7457,12.7741,12.7387,12.7457,62900.0
2008-08-26 13:30:00,18.01,18.02,17.86,18.01,103700.0,12.7528,12.7599,12.6466,12.7528,103700.0
2008-08-26 14:00:00,18.0,18.2,17.96,18.0,160600.0,12.7457,12.8874,12.7174,12.7457,160600.0
2008-08-26 14:30:00,18.01,18.15,17.99,18.11,105200.0,12.7528,12.852,12.7387,12.8236,105200.0
2008-08-26 15:00:00,18.1,18.2,18.1,18.16,97600.0,12.8166,12.8874,12.8166,12.859,97600.0
2008-08-26 15:30:00,18.17,18.44,18.16,18.37,400300.0,12.8661,13.0573,12.859,13.0077,400300.0
2008-08-27 09:30:00,18.38,18.38,18.04,18.13,85800.0,13.0148,13.0148,12.7741,12.8378,85800.0
2008-08-27 10:00:00,18.13,18.44,18.12,18.4,77200.0,12.8378,13.0573,12.8307,13.029,77200.0
2008-08-27 10:30:00,18.38,18.51,18.37,18.45,105900.0,13.0148,13.1069,13.0077,13.0644,105900.0
2008-08-27 11:00:00,18.45,18.46,18.28,18.3,63100.0,13.0644,13.0715,12.944,12.9582,63100.0
2008-08-27 11:30:00,18.3,18.3,18.18,18.25,45800.0,12.9582,12.9582,12.8732,12.9228,45800.0
2008-08-27 12:00:00,18.24,18.43,18.2,18.39,62000.0,12.9157,13.0502,12.8874,13.0219,62000.0
2008-08-27 12:30:00,18.42,18.5,18.39,18.47,75200.0,13.0431,13.0998,13.0219,13.0785,75200.0
2008-08-27 13:00:00,18.46,18.47,18.37,18.4,67700.0,13.0715,13.0785,13.0077,13.029,67700.0
2008-08-27 13:30:00,18.4,18.42,18.36,18.41,53600.0,13.029,13.0431,13.0007,13.0361,53600.0
2008-08-27 14:00:00,18.4,18.43,18.38,18.38,77900.0,13.029,13.0502,13.0148,13.0148,77900.0
2008-08-27 14:30:00,18.38,18.41,18.29,18.3,66100.0,13.0148,13.0361,12.9511,12.9582,66100.0
2008-08-27 15:00:00,18.3,18.36,18.21,18.22,73500.0,12.9582,13.0007,12.8944,12.9015,73500.0
2008-08-27 15:30:00,18.22,18.26,18.18,18.24,122300.0,12.9015,12.9298,12.8732,12.9157,122300.0
2008-08-28 09:30:00,18.31,18.65,18.22,18.56,85100.0,12.9653,13.206,12.9015,13.1423,85100.0
2008-08-28 10:00:00,18.59,18.61,18.33,18.34,48600.0,13.1635,13.1777,12.9794,12.9865,48600.0
2008-08-28 10:30:00,18.35,18.75,18.28,18.68,70500.0,12.9936,13.2768,12.944,13.2272,70500.0
2008-08-28 11:00:00,18.66,18.87,18.65,18.85,61200.0,13.2131,13.3618,13.206,13.3476,61200.0
2008-08-28 11:30:00,18.85,19.21,18.85,19.16,227500.0,13.3476,13.6025,13.3476,13.5671,227500.0
2008-08-28 12:00:00,19.16,19.17,19.08,19.14,78300.0,13.5671,13.5742,13.5105,13.553,78300.0
2008-08-28 12:30:00,19.14,19.14,18.88,18.93,61600.0,13.553,13.553,13.3689,13.4043,61600.0
2008-08-28 13:00:00,18.92,19.03,18.89,19.02,53400.0,13.3972,13.4751,13.3759,13.468,53400.0
2008-08-28 13:30:00,19.02,19.09,19.0,19.06,49500.0,13.468,13.5176,13.4538,13.4963,49500.0
2008-08-28 14:00:00,19.06,19.09,18.99,19.04,129300.0,13.4963,13.5176,13.4468,13.4822,129300.0
2008-08-28 14:30:00,19.05,19.14,19.04,19.12,70500.0,13.4892,13.553,13.4822,13.5388,70500.0
2008-08-28 15:00:00,19.12,19.15,19.03,19.03,102200.0,13.5388,13.5601,13.4751,13.4751,102200.0
2008-08-28 15:30:00,19.04,19.15,19.01,19.09,138500.0,13.4822,13.5601,13.4609,13.5176,138500.0
2008-08-29 09:30:00,18.94,19.25,18.82,19.12,155700.0,13.4114,13.6309,13.3264,13.5388,155700.0
2008-08-29 10:00:00,19.13,19.17,18.98,19.01,60300.0,13.5459,13.5742,13.4397,13.4609,60300.0
2008-08-29 10:30:00,19.01,19.05,18.8,19.03,115800.0,13.4609,13.4892,13.3122,13.4751,115800.0
2008-08-29 11:00:00,19.04,19.15,18.99,19.11,102200.0,13.4822,13.5601,13.4468,13.5317,102200.0
2008-08-29 11:30:00,19.12,19.2,19.01,19.01,103600.0,13.5388,13.5955,13.4609,13.4609,103600.0
2008-08-29 12:00:00,19.01,19.01,18.92,18.94,50800.0,13.4609,13.4609,13.3972,13.4114,50800.0
2008-08-29 12:30:00,18.95,19.1,18.9,19.1,43700.0,13.4184,13.5246,13.383,13.5246,43700.0
2008-08-29 13:00:00,19.1,19.21,19.09,19.2,49200.0,13.5246,13.6025,13.5176,13.5955,49200.0
2008-08-29 13:30:00,19.19,19.2,19.11,19.12,22200.0,13.5884,13.5955,13.5317,13.5388,22200.0
2008-08-29 14:00:00,19.13,19.17,19.03,19.09,72200.0,13.5459,13.5742,13.4751,13.5176,72200.0
2008-08-29 14:30:00,19.09,19.1,19.03,19.09,51000.0,13.5176,13.5246,13.4751,13.5176,51000.0
2008-08-29 15:00:00,19.09,19.1,18.93,18.93,81600.0,13.5176,13.5246,13.4043,13.4043,81600.0
2008-08-29 15:30:00,18.93,19.0,18.9,18.92,126100.0,13.4043,13.4538,13.383,13.3972,126100.0
2008-09-02 09:30:00,19.3,20.99,19.25,20.86,548900.0,13.6663,14.863,13.6309,14.7709,548900.0
2008-09-02 10:00:00,20.85,20.89,20.15,20.15,437700.0,14.7638,14.7921,14.2682,14.2682,437700.0
2008-09-02 10:30:00,20.15,20.24,19.74,19.76,226100.0,14.2682,14.3319,13.9778,13.992,226100.0
2008-09-02 11:00:00,19.79,20.14,19.79,19.99,142600.0,14.0132,14.2611,14.0132,14.1549,142600.0
2008-09-02 11:30:00,19.97,20.19,19.97,20.17,113300.0,14.1407,14.2965,14.1407,14.2823,113300.0
2008-09-02 12:00:00,20.17,20.17,19.84,19.9,81500.0,14.2823,14.2823,14.0486,14.0911,81500.0
2008-09-02 12:30:00,19.89,20.02,19.78,19.98,128600.0,14.084,14.1761,14.0062,14.1478,128600.0
2008-09-02 13:00:00,19.98,20.03,19.92,20.0,75900.0,14.1478,14.1832,14.1053,14.1619,75900.0
2008-09-02 13:30:00,20.0,20.02,19.75,19.77,146700.0,14.1619,14.1761,13.9849,13.9991,146700.0
2008-09-02 14:00:00,19.77,19.8,19.71,19.75,242500.0,13.9991,14.0203,13.9566,13.9849,242500.0
2008-09-02 14:30:00,19.74,19.76,19.61,19.62,105800.0,13.9778,13.992,13.8858,13.8929,105800.0
2008-09-02 15:00:00,19.61,19.64,19.53,19.62,112600.0,13.8858,13.907,13.8291,13.8929,112600.0
2008-09-02 15:30:00,19.62,19.67,19.61,19.65,206300.0,13.8929,13.9283,13.8858,13.9141,206300.0
2008-09-03 09:30:00,19.65,19.75,19.52,19.73,167100.0,13.9141,13.9849,13.8221,13.9708,167100.0
2008-09-03 10:00:00,19.73,19.79,19.6,19.75,76500.0,13.9708,14.0132,13.8787,13.9849,76500.0
2008-09-03 10:30:00,19.75,19.99,19.74,19.88,69200.0,13.9849,14.1549,13.9778,14.077,69200.0
2008-09-03 11:00:00,19.87,19.95,19.8,19.9,112800.0,14.0699,14.1265,14.0203,14.0911,112800.0
2008-09-03 11:30:00,19.9,19.95,19.75,19.81,103900.0,14.0911,14.1265,13.9849,14.0274,103900.0
2008-09-03 12:00:00,19.81,19.85,19.73,19.84,148500.0,14.0274,14.0557,13.9708,14.0486,148500.0
2008-09-03 12:30:00,19.85,20.0,19.81,19.99,136200.0,14.0557,14.1619,14.0274,14.1549,136200.0
2008-09-03 13:00:00,19.97,19.98,19.82,19.83,71400.0,14.1407,14.1478,14.0345,14.0416,71400.0
2008-09-03 13:30:00,19.83,19.87,19.74,19.8,189600.0,14.0416,14.0699,13.9778,14.0203,189600.0
2008-09-03 14:00:00,19.8,19.84,19.67,19.72,149300.0,14.0203,14.0486,13.9283,13.9637,149300.0
2008-09-03 14:30:00,19.72,19.75,19.68,19.74,92100.0,13.9637,13.9849,13.9353,13.9778,92100.0
2008-09-03 15:00:00,19.75,19.78,19.65,19.68,227900.0,13.9849,14.0062,13.9141,13.9353,227900.0
2008-09-03 15:30:00,19.67,19.69,19.5,19.57,351000.0,13.9283,13.9424,13.8079,13.8575,351000.0
2008-09-04 09:30:00,19.24,19.31,18.93,19.29,99000.0,13.6238,13.6734,13.4043,13.6592,99000.0
2008-09-04 10:00:00,19.3,19.53,19.3,19.49,67600.0,13.6663,13.8291,13.6663,13.8008,67600.0
2008-09-04 10:30:00,19.51,19.53,19.15,19.26,119400.0,13.815,13.8291,13.5601,13.6379,119400.0
2008-09-04 11:00:00,19.26,19.43,19.19,19.36,191300.0,13.6379,13.7583,13.5884,13.7088,191300.0
2008-09-04 11:30:00,19.36,19.4,19.01,19.01,168700.0,13.7088,13.7371,13.4609,13.4609,168700.0
2008-09-04 12:00:00,19.0,19.19,18.95,19.13,133900.0,13.4538,13.5884,13.4184,13.5459,133900.0
2008-09-04 12:30:00,19.13,19.17,18.92,18.95,133100.0,13.5459,13.5742,13.3972,13.4184,133100.0
2008-09-04 13:00:00,18.95,19.01,18.89,18.91,113100.0,13.4184,13.4609,13.3759,13.3901,113100.0
2008-09-04 13:30:00,18.92,19.0,18.89,18.94,91500.0,13.3972,13.4538,13.3759,13.4114,91500.0
2008-09-04 14:00:00,18.94,19.06,18.89,19.05,127400.0,13.4114,13.4963,13.3759,13.4892,127400.0
2008-09-04 14:30:00,19.05,19.08,18.93,19.02,140300.0,13.4892,13.5105,13.4043,13.468,140300.0
2008-09-04 15:00:00,19.03,19.17,19.0,19.12,198200.0,13.4751,13.5742,13.4538,13.5388,198200.0
2008-09-04 15:30:00,19.13,19.15,18.95,19.0,249500.0,13.5459,13.5601,13.4184,13.4538,249500.0
2008-09-05 09:30:00,18.89,18.96,18.61,18.68,198400.0,13.3759,13.4255,13.1777,13.2272,198400.0
2008-09-05 10:00:00,18.67,18.77,18.38,18.55,266600.0,13.2202,13.291,13.0148,13.1352,266600.0
2008-09-05 10:30:00,18.55,18.66,18.36,18.39,124100.0,13.1352,13.2131,13.0007,13.0219,124100.0
2008-09-05 11:00:00,18.39,18.45,18.26,18.38,213600.0,13.0219,13.0644,12.9298,13.0148,213600.0
2008-09-05 11:30:00,18.39,18.82,18.39,18.66,190400.0,13.0219,13.3264,13.0219,13.2131,190400.0
2008-09-05 12:00:00,18.65,18.83,18.59,18.83,132100.0,13.206,13.3335,13.1635,13.3335,132100.0
2008-09-05 12:30:00,18.83,18.95,18.8,18.83,98600.0,13.3335,13.4184,13.3122,13.3335,98600.0
2008-09-05 13:00:00,18.83,18.93,18.82,18.88,106200.0,13.3335,13.4043,13.3264,13.3689,106200.0
2008-09-05 13:30:00,18.88,18.92,18.75,18.87,81500.0,13.3689,13.3972,13.2768,13.3618,81500.0
2008-09-05 14:00:00,18.87,18.98,18.78,18.92,126000.0,13.3618,13.4397,13.2981,13.3972,126000.0
2008-09-05 14:30:00,18.92,18.93,18.82,18.9,132000.0,13.3972,13.4043,13.3264,13.383,132000.0
2008-09-05 15:00:00,18.9,18.91,18.82,18.88,159300.0,13.383,13.3901,13.3264,13.3689,159300.0
2008-09-05 15:30:00,18.89,18.89,18.81,18.81,315900.0,13.3759,13.3759,13.3193,13.3193,315900.0
2008-09-08 09:30:00,19.81,19.92,19.27,19.28,200600.0,14.0274,14.1053,13.645,13.6521,200600.0
2008-09-08 10:00:00,19.28,19.39,19.12,19.31,147200.0,13.6521,13.73,13.5388,13.6734,147200.0
2008-09-08 10:30:00,19.3,19.34,19.12,19.13,153300.0,13.6663,13.6946,13.5388,13.5459,153300.0
2008-09-08 11:00:00,19.11,19.3,18.97,19.2,125000.0,13.5317,13.6663,13.4326,13.5955,125000.0
2008-09-08 11:30:00,19.2,19.33,19.03,19.09,99000.0,13.5955,13.6875,13.4751,13.5176,99000.0
2008-09-08 12:00:00,19.09,19.27,19.0,19.2,156500.0,13.5176,13.645,13.4538,13.5955,156500.0
2008-09-08 12:30:00,19.2,19.52,19.18,19.41,142000.0,13.5955,13.8221,13.5813,13.7442,142000.0
2008-09-08 13:00:00,19.41,19.51,19.17,19.34,249000.0,13.7442,13.815,13.5742,13.6946,249000.0
2008-09-08 13:30:00,19.34,19.41,19.12,19.15,107300.0,13.6946,13.7442,13.5388,13.5601,107300.0
2008-09-08 14:00:00,19.14,19.29,19.11,19.29,140900.0,13.553,13.6592,13.5317,13.6592,140900.0
2008-09-08 14:30:00,19.29,19.34,19.11,19.17,153300.0,13.6592,13.6946,13.5317,13.5742,153300.0
2008-09-08 15:00:00,19.17,19.35,19.1,19.35,178500.0,13.5742,13.7017,13.5246,13.7017,178500.0
2008-09-08 15:30:00,19.35,19.52,19.33,19.34,293700.0,13.7017,13.8221,13.6875,13.6946,293700.0
2008-09-09 09:30:00,19.51,19.55,19.23,19.23,276600.0,13.815,13.8433,13.6167,13.6167,276600.0
2008-09-09 10:00:00,19.23,19.28,19.06,19.28,324900.0,13.6167,13.6521,13.4963,13.6521,324900.0
2008-09-09 10:30:00,19.27,19.27,18.84,18.88,246700.0,13.645,13.645,13.3405,13.3689,246700.0
2008-09-09 11:00:00,18.89,19.17,18.85,19.17,280600.0,13.3759,13.5742,13.3476,13.5742,280600.0
2008-09-09 11:30:00,19.16,19.19,19.01,19.08,213100.0,13.5671,13.5884,13.4609,13.5105,213100.0
2008-09-09 12:00:00,19.08,19.16,19.04,19.07,135000.0,13.5105,13.5671,13.4822,13.5034,135000.0
2008-09-09 12:30:00,19.06,19.14,19.01,19.1,80900.0,13.4963,13.553,13.4609,13.5246,80900.0
2008-09-09 13:00:00,19.1,19.15,18.89,18.9,181500.0,13.5246,13.5601,13.3759,13.383,181500.0
2008-09-09 13:30:00,18.9,19.0,18.75,18.76,187600.0,13.383,13.4538,13.2768,13.2839,187600.0
2008-09-09 14:00:00,18.75,18.91,18.72,18.87,151400.0,13.2768,13.3901,13.2556,13.3618,151400.0
2008-09-09 14:30:00,18.85,18.91,18.69,18.79,163300.0,13.3476,13.3901,13.2343,13.3051,163300.0
2008-09-09 15:00:00,18.79,18.91,18.7,18.91,168300.0,13.3051,13.3901,13.2414,13.3901,168300.0
2008-09-09 15:30:00,18.91,18.97,18.7,18.7,269200.0,13.3901,13.4326,13.2414,13.2414,269200.0
2008-09-10 09:30:00,18.85,18.98,18.47,18.59,186800.0,13.4247,13.5173,13.1541,13.2395,186800.0
2008-09-10 10:00:00,18.59,18.73,18.52,18.64,143200.0,13.2395,13.3392,13.1897,13.2751,143200.0
2008-09-10 10:30:00,18.66,18.86,18.55,18.61,115300.0,13.2894,13.4318,13.211,13.2538,115300.0
2008-09-10 11:00:00,18.62,18.78,18.54,18.7,64400.0,13.2609,13.3748,13.2039,13.3179,64400.0
2008-09-10 11:30:00,18.7,18.95,18.7,18.86,78800.0,13.3179,13.4959,13.3179,13.4318,78800.0
2008-09-10 12:00:00,18.89,19.08,18.86,18.89,59600.0,13.4532,13.5885,13.4318,13.4532,59600.0
2008-09-10 12:30:00,18.89,19.01,18.87,18.91,75500.0,13.4532,13.5386,13.4389,13.4674,75500.0
2008-09-10 13:00:00,18.9,19.03,18.88,18.95,54200.0,13.4603,13.5529,13.4461,13.4959,54200.0
2008-09-10 13:30:00,18.95,19.06,18.92,18.94,65400.0,13.4959,13.5743,13.4746,13.4888,65400.0
2008-09-10 14:00:00,18.95,19.2,18.92,19.11,128900.0,13.4959,13.674,13.4746,13.6099,128900.0
2008-09-10 14:30:00,19.12,19.19,19.01,19.07,119600.0,13.617,13.6668,13.5386,13.5814,119600.0
2008-09-10 15:00:00,19.1,19.21,19.05,19.12,115300.0,13.6027,13.6811,13.5671,13.617,115300.0
2008-09-10 15:30:00,19.12,19.19,18.95,19.02,154400.0,13.617,13.6668,13.4959,13.5458,154400.0
2008-09-11 09:30:00,18.71,18.84,18.32,18.55,215500.0,13.325,13.4176,13.0472,13.211,215500.0
2008-09-11 10:00:00,18.56,18.93,18.56,18.64,100900.0,13.2182,13.4817,13.2182,13.2751,100900.0
2008-09-11 10:30:00,18.65,18.91,18.59,18.9,178800.0,13.2823,13.4674,13.2395,13.4603,178800.0
2008-09-11 11:00:00,18.91,18.96,18.58,18.68,55400.0,13.4674,13.503,13.2324,13.3036,55400.0
2008-09-11 11:30:00,18.66,18.92,18.66,18.84,70200.0,13.2894,13.4746,13.2894,13.4176,70200.0
2008-09-11 12:00:00,18.85,18.95,18.61,18.63,85500.0,13.4247,13.4959,13.2538,13.268,85500.0
2008-09-11 12:30:00,18.63,18.78,18.53,18.72,143800.0,13.268,13.3748,13.1968,13.3321,143800.0
2008-09-11 13:00:00,18.72,18.74,18.61,18.72,77900.0,13.3321,13.3464,13.2538,13.3321,77900.0
2008-09-11 13:30:00,18.71,18.85,18.69,18.74,110100.0,13.325,13.4247,13.3107,13.3464,110100.0
2008-09-11 14:00:00,18.73,18.9,18.72,18.9,96700.0,13.3392,13.4603,13.3321,13.4603,96700.0
2008-09-11 14:30:00,18.88,18.92,18.74,18.76,144500.0,13.4461,13.4746,13.3464,13.3606,144500.0
2008-09-11 15:00:00,18.76,18.83,18.69,18.7,197600.0,13.3606,13.4105,13.3107,13.3179,197600.0
2008-09-11 15:30:00,18.71,18.89,18.69,18.85,217200.0,13.325,13.4532,13.3107,13.4247,217200.0
2008-09-12 09:30:00,18.63,18.63,18.02,18.02,327700.0,13.268,13.268,12.8336,12.8336,327700.0
2008-09-12 10:00:00,18.03,18.16,17.93,18.0,253400.0,12.8407,12.9333,12.7695,12.8193,253400.0
2008-09-12 10:30:00,18.0,18.06,17.84,18.0,172300.0,12.8193,12.8621,12.7054,12.8193,172300.0
2008-09-12 11:00:00,18.0,18.37,17.96,18.24,153500.0,12.8193,13.0828,12.7909,12.9903,153500.0
2008-09-12 11:30:00,18.24,18.29,18.17,18.22,96000.0,12.9903,13.0259,12.9404,12.976,96000.0
2008-09-12 12:00:00,18.22,18.24,18.1,18.19,79600.0,12.976,12.9903,12.8906,12.9547,79600.0
2008-09-12 12:30:00,18.18,18.2,18.05,18.05,76200.0,12.9475,12.9618,12.855,12.855,76200.0
2008-09-12 13:00:00,18.04,18.09,17.95,18.03,102500.0,12.8478,12.8834,12.7837,12.8407,102500.0
2008-09-12 13:30:00,18.04,18.08,17.96,18.0,150900.0,12.8478,12.8763,12.7909,12.8193,150900.0
2008-09-12 14:00:00,18.01,18.09,17.87,17.97,159800.0,12.8265,12.8834,12.7268,12.798,159800.0
2008-09-12 14:30:00,17.98,18.17,17.97,18.12,83200.0,12.8051,12.9404,12.798,12.9048,83200.0
2008-09-12 15:00:00,18.11,18.14,18.01,18.08,112000.0,12.8977,12.919,12.8265,12.8763,112000.0
2008-09-12 15:30:00,18.07,18.15,17.98,18.02,261000.0,12.8692,12.9262,12.8051,12.8336,261000.0
2008-09-15 09:30:00,17.15,17.9,17.15,17.81,83600.0,12.214,12.7481,12.214,12.684,83600.0
2008-09-15 10:00:00,17.81,18.03,17.73,18.02,73600.0,12.684,12.8407,12.6271,12.8336,73600.0
2008-09-15 10:30:00,18.04,18.33,17.91,18.28,102900.0,12.8478,13.0544,12.7552,13.0188,102900.0
2008-09-15 11:00:00,18.28,18.3,18.12,18.15,68700.0,13.0188,13.033,12.9048,12.9262,68700.0
2008-09-15 11:30:00,18.15,18.19,17.99,18.04,79000.0,12.9262,12.9547,12.8122,12.8478,79000.0
2008-09-15 12:00:00,18.05,18.31,18.05,18.18,97600.0,12.855,13.0401,12.855,12.9475,97600.0
2008-09-15 12:30:00,18.18,18.3,18.14,18.24,76400.0,12.9475,13.033,12.919,12.9903,76400.0
2008-09-15 13:00:00,18.25,18.33,18.14,18.22,78200.0,12.9974,13.0544,12.919,12.976,78200.0
2008-09-15 13:30:00,18.23,18.23,17.98,18.12,114600.0,12.9831,12.9831,12.8051,12.9048,114600.0
2008-09-15 14:00:00,18.09,18.23,16.99,17.94,120600.0,12.8834,12.9831,12.1,12.7766,120600.0
2008-09-15 14:30:00,17.94,18.1,17.92,17.95,138800.0,12.7766,12.8906,12.7624,12.7837,138800.0
2008-09-15 15:00:00,17.95,18.02,17.8,17.94,131200.0,12.7837,12.8336,12.6769,12.7766,131200.0
2008-09-15 15:30:00,17.94,18.19,17.91,17.91,226200.0,12.7766,12.9547,12.7552,12.7552,226200.0
2008-09-16 09:30:00,17.41,18.0,17.41,17.76,114300.0,12.3992,12.8193,12.3992,12.6484,114300.0
2008-09-16 10:00:00,17.76,18.08,17.76,18.08,107300.0,12.6484,12.8763,12.6484,12.8763,107300.0
2008-09-16 10:30:00,18.07,18.4,18.05,18.35,122100.0,12.8692,13.1042,12.855,13.0686,122100.0
2008-09-16 11:00:00,18.35,18.5,18.09,18.1,145500.0,13.0686,13.1754,12.8834,12.8906,145500.0
2008-09-16 11:30:00,18.08,18.32,18.07,18.26,43300.0,12.8763,13.0472,12.8692,13.0045,43300.0
2008-09-16 12:00:00,18.27,18.35,18.11,18.18,56400.0,13.0116,13.0686,12.8977,12.9475,56400.0
2008-09-16 12:30:00,18.16,18.29,18.13,18.27,34700.0,12.9333,13.0259,12.9119,13.0116,34700.0
2008-09-16 13:00:00,18.28,18.29,18.06,18.06,82600.0,13.0188,13.0259,12.8621,12.8621,82600.0
2008-09-16 13:30:00,18.08,18.09,17.94,17.94,55700.0,12.8763,12.8834,12.7766,12.7766,55700.0
2008-09-16 14:00:00,17.94,17.99,17.77,17.91,137100.0,12.7766,12.8122,12.6555,12.7552,137100.0
2008-09-16 14:30:00,17.91,18.32,17.86,18.23,146200.0,12.7552,13.0472,12.7196,12.9831,146200.0
2008-09-16 15:00:00,18.2,18.31,18.2,18.21,105800.0,12.9618,13.0401,12.9618,12.9689,105800.0
2008-09-16 15:30:00,18.21,18.28,18.18,18.24,267000.0,12.9689,13.0188,12.9475,12.9903,267000.0
2008-09-17 09:30:00,17.91,18.05,17.3,18.02,132000.0,12.7552,12.855,12.3208,12.8336,132000.0
2008-09-17 10:00:00,18.01,18.07,17.79,17.81,124700.0,12.8265,12.8692,12.6698,12.684,124700.0
2008-09-17 10:30:00,17.83,17.9,17.79,17.86,97200.0,12.6983,12.7481,12.6698,12.7196,97200.0
2008-09-17 11:00:00,17.88,17.95,17.83,17.91,167300.0,12.7339,12.7837,12.6983,12.7552,167300.0
2008-09-17 11:30:00,17.92,18.02,17.87,17.94,84900.0,12.7624,12.8336,12.7268,12.7766,84900.0
2008-09-17 12:00:00,17.94,17.96,17.67,17.68,140600.0,12.7766,12.7909,12.5843,12.5914,140600.0
2008-09-17 12:30:00,17.68,17.76,17.65,17.69,133200.0,12.5914,12.6484,12.5701,12.5986,133200.0
2008-09-17 13:00:00,17.69,17.76,17.54,17.6,109300.0,12.5986,12.6484,12.4917,12.5345,109300.0
2008-09-17 13:30:00,17.61,17.7,17.56,17.67,88200.0,12.5416,12.6057,12.506,12.5843,88200.0
2008-09-17 14:00:00,17.67,17.73,17.57,17.7,213800.0,12.5843,12.6271,12.5131,12.6057,213800.0
2008-09-17 14:30:00,17.74,18.06,17.74,18.06,206000.0,12.6342,12.8621,12.6342,12.8621,206000.0
2008-09-17 15:00:00,18.05,18.5,18.0,18.29,374500.0,12.855,13.1754,12.8193,13.0259,374500.0
2008-09-17 15:30:00,18.28,18.4,18.13,18.32,339700.0,13.0188,13.1042,12.9119,13.0472,339700.0
2008-09-18 09:30:00,18.43,19.03,18.24,18.75,215200.0,13.1256,13.5529,12.9903,13.3535,215200.0
2008-09-18 10:00:00,18.77,18.79,18.33,18.52,176000.0,13.3677,13.382,13.0544,13.1897,176000.0
2008-09-18 10:30:00,18.52,18.61,18.38,18.41,97800.0,13.1897,13.2538,13.09,13.1113,97800.0
2008-09-18 11:00:00,18.39,18.41,18.15,18.27,204700.0,13.0971,13.1113,12.9262,13.0116,204700.0
2008-09-18 11:30:00,18.28,18.35,18.04,18.35,91400.0,13.0188,13.0686,12.8478,13.0686,91400.0
2008-09-18 12:00:00,18.32,18.51,18.18,18.37,119000.0,13.0472,13.1826,12.9475,13.0828,119000.0
2008-09-18 12:30:00,18.39,18.39,18.06,18.2,147800.0,13.0971,13.0971,12.8621,12.9618,147800.0
2008-09-18 13:00:00,18.2,18.63,18.2,18.51,166300.0,12.9618,13.268,12.9618,13.1826,166300.0
2008-09-18 13:30:00,18.51,18.78,18.5,18.65,130000.0,13.1826,13.3748,13.1754,13.2823,130000.0
2008-09-18 14:00:00,18.63,18.66,18.4,18.48,166700.0,13.268,13.2894,13.1042,13.1612,166700.0
2008-09-18 14:30:00,18.46,18.78,18.4,18.76,177000.0,13.1469,13.3748,13.1042,13.3606,177000.0
2008-09-18 15:00:00,18.77,19.49,18.72,19.28,227100.0,13.3677,13.8805,13.3321,13.7309,227100.0
2008-09-18 15:30:00,19.27,20.04,19.25,20.02,367100.0,13.7238,14.2722,13.7096,14.258,367100.0
2008-09-19 09:30:00,20.37,21.62,20.32,20.73,503300.0,14.5072,15.3975,14.4716,14.7636,503300.0
2008-09-19 10:00:00,20.73,20.73,19.68,20.09,305000.0,14.7636,14.7636,14.0158,14.3078,305000.0
2008-09-19 10:30:00,20.05,20.1,19.85,19.96,174500.0,14.2793,14.3149,14.1369,14.2152,174500.0
2008-09-19 11:00:00,19.96,19.98,19.76,19.97,191400.0,14.2152,14.2295,14.0728,14.2223,191400.0
2008-09-19 11:30:00,19.97,20.1,19.75,20.09,180300.0,14.2223,14.3149,14.0657,14.3078,180300.0
2008-09-19 12:00:00,20.09,20.26,19.94,20.25,132900.0,14.3078,14.4289,14.201,14.4218,132900.0
2008-09-19 12:30:00,20.25,20.29,20.22,20.25,96600.0,14.4218,14.4502,14.4004,14.4218,96600.0
2008-09-19 13:00:00,20.25,20.57,20.24,20.52,113200.0,14.4218,14.6497,14.4146,14.614,113200.0
2008-09-19 13:30:00,20.52,20.71,20.44,20.71,111700.0,14.614,14.7494,14.5571,14.7494,111700.0
2008-09-19 14:00:00,20.72,20.85,20.6,20.66,183100.0,14.7565,14.8491,14.671,14.7138,183100.0
2008-09-19 14:30:00,20.65,20.68,20.48,20.6,379900.0,14.7066,14.728,14.5856,14.671,379900.0
2008-09-19 15:00:00,20.59,20.6,20.4,20.59,299600.0,14.6639,14.671,14.5286,14.6639,299600.0
2008-09-19 15:30:00,20.59,20.91,20.57,20.81,530500.0,14.6639,14.8918,14.6497,14.8206,530500.0
2008-09-22 09:30:00,20.21,20.22,19.77,19.83,193600.0,14.3933,14.4004,14.0799,14.1226,193600.0
2008-09-22 10:00:00,19.85,19.92,19.56,19.82,77800.0,14.1369,14.1867,13.9304,14.1155,77800.0
2008-09-22 10:30:00,19.79,19.94,19.71,19.85,112000.0,14.0942,14.201,14.0372,14.1369,112000.0
2008-09-22 11:00:00,19.85,19.86,19.46,19.5,175300.0,14.1369,14.144,13.8591,13.8876,175300.0
2008-09-22 11:30:00,19.5,19.55,19.46,19.51,110100.0,13.8876,13.9232,13.8591,13.8947,110100.0
2008-09-22 12:00:00,19.49,19.59,19.42,19.51,144900.0,13.8805,13.9517,13.8306,13.8947,144900.0
2008-09-22 12:30:00,19.5,19.61,19.43,19.49,79900.0,13.8876,13.966,13.8378,13.8805,79900.0
2008-09-22 13:00:00,19.49,19.49,19.23,19.29,129800.0,13.8805,13.8805,13.6953,13.7381,129800.0
2008-09-22 13:30:00,19.29,19.32,18.94,18.95,213400.0,13.7381,13.7594,13.4888,13.4959,213400.0
2008-09-22 14:00:00,18.97,19.05,18.87,18.94,228400.0,13.5102,13.5671,13.4389,13.4888,228400.0
2008-09-22 14:30:00,18.95,19.04,18.84,18.86,201900.0,13.4959,13.56,13.4176,13.4318,201900.0
2008-09-22 15:00:00,18.86,18.92,18.77,18.89,156600.0,13.4318,13.4746,13.3677,13.4532,156600.0
2008-09-22 15:30:00,18.87,19.01,18.84,18.9,258900.0,13.4389,13.5386,13.4176,13.4603,258900.0
2008-09-23 09:30:00,18.89,19.04,18.76,18.92,69300.0,13.4532,13.56,13.3606,13.4746,69300.0
2008-09-23 10:00:00,18.96,19.07,18.9,19.01,149800.0,13.503,13.5814,13.4603,13.5386,149800.0
2008-09-23 10:30:00,19.01,19.02,18.64,18.81,97400.0,13.5386,13.5458,13.2751,13.3962,97400.0
2008-09-23 11:00:00,18.8,18.89,18.7,18.74,98300.0,13.3891,13.4532,13.3179,13.3464,98300.0
2008-09-23 11:30:00,18.75,18.81,18.68,18.69,49300.0,13.3535,13.3962,13.3036,13.3107,49300.0
2008-09-23 12:00:00,18.67,18.67,18.28,18.29,121500.0,13.2965,13.2965,13.0188,13.0259,121500.0
2008-09-23 12:30:00,18.3,18.33,18.1,18.26,201100.0,13.033,13.0544,12.8906,13.0045,201100.0
2008-09-23 13:00:00,18.27,18.31,18.07,18.15,91700.0,13.0116,13.0401,12.8692,12.9262,91700.0
2008-09-23 13:30:00,18.15,18.15,17.92,18.05,82500.0,12.9262,12.9262,12.7624,12.855,82500.0
2008-09-23 14:00:00,18.05,18.4,17.98,18.34,158700.0,12.855,13.1042,12.8051,13.0615,158700.0
2008-09-23 14:30:00,18.35,18.39,18.22,18.34,103100.0,13.0686,13.0971,12.976,13.0615,103100.0
2008-09-23 15:00:00,18.34,18.45,18.28,18.34,137100.0,13.0615,13.1398,13.0188,13.0615,137100.0
2008-09-23 15:30:00,18.34,18.42,18.16,18.27,204200.0,13.0615,13.1185,12.9333,13.0116,204200.0
2008-09-24 09:30:00,18.24,18.39,18.07,18.09,97500.0,12.9903,13.0971,12.8692,12.8834,97500.0
2008-09-24 10:00:00,18.09,18.3,18.05,18.23,164300.0,12.8834,13.033,12.855,12.9831,164300.0
2008-09-24 10:30:00,18.23,18.27,18.12,18.2,58000.0,12.9831,13.0116,12.9048,12.9618,58000.0
2008-09-24 11:00:00,18.2,18.2,17.88,17.89,99300.0,12.9618,12.9618,12.7339,12.741,99300.0
2008-09-24 11:30:00,17.88,17.92,17.68,17.76,86800.0,12.7339,12.7624,12.5914,12.6484,86800.0
2008-09-24 12:00:00,17.76,17.88,17.72,17.75,70900.0,12.6484,12.7339,12.6199,12.6413,70900.0
2008-09-24 12:30:00,17.75,17.76,17.69,17.69,46500.0,12.6413,12.6484,12.5986,12.5986,46500.0
2008-09-24 13:00:00,17.69,17.8,17.66,17.72,108300.0,12.5986,12.6769,12.5772,12.6199,108300.0
2008-09-24 13:30:00,17.72,17.76,17.66,17.7,59600.0,12.6199,12.6484,12.5772,12.6057,59600.0
2008-09-24 14:00:00,17.72,17.86,17.68,17.85,87400.0,12.6199,12.7196,12.5914,12.7125,87400.0
2008-09-24 14:30:00,17.85,17.89,17.77,17.78,79400.0,12.7125,12.741,12.6555,12.6627,79400.0
2008-09-24 15:00:00,17.78,17.83,17.75,17.77,134500.0,12.6627,12.6983,12.6413,12.6555,134500.0
2008-09-24 15:30:00,17.79,17.82,17.59,17.75,369100.0,12.6698,12.6911,12.5273,12.6413,369100.0
2008-09-25 09:30:00,17.72,18.05,17.62,17.74,82000.0,12.6199,12.855,12.5487,12.6342,82000.0
2008-09-25 10:00:00,17.74,17.98,17.72,17.92,93900.0,12.6342,12.8051,12.6199,12.7624,93900.0
2008-09-25 10:30:00,17.93,17.97,17.86,17.87,71100.0,12.7695,12.798,12.7196,12.7268,71100.0
2008-09-25 11:00:00,17.88,17.95,17.85,17.9,69900.0,12.7339,12.7837,12.7125,12.7481,69900.0
2008-09-25 11:30:00,17.9,18.0,17.85,17.86,68800.0,12.7481,12.8193,12.7125,12.7196,68800.0
2008-09-25 12:00:00,17.87,17.93,17.85,17.88,55000.0,12.7268,12.7695,12.7125,12.7339,55000.0
2008-09-25 12:30:00,17.87,17.93,17.82,17.89,50700.0,12.7268,12.7695,12.6911,12.741,50700.0
2008-09-25 13:00:00,17.88,17.93,17.81,17.82,38000.0,12.7339,12.7695,12.684,12.6911,38000.0
2008-09-25 13:30:00,17.83,17.88,17.78,17.82,64500.0,12.6983,12.7339,12.6627,12.6911,64500.0
2008-09-25 14:00:00,17.81,17.84,17.71,17.74,59600.0,12.684,12.7054,12.6128,12.6342,59600.0
2008-09-25 14:30:00,17.75,17.77,17.7,17.76,81600.0,12.6413,12.6555,12.6057,12.6484,81600.0
2008-09-25 15:00:00,17.75,17.85,17.7,17.82,130400.0,12.6413,12.7125,12.6057,12.6911,130400.0
2008-09-25 15:30:00,17.82,17.96,17.8,17.84,220500.0,12.6911,12.7909,12.6769,12.7054,220500.0
2008-09-26 09:30:00,17.89,17.93,17.53,17.74,75500.0,12.741,12.7695,12.4846,12.6342,75500.0
2008-09-26 10:00:00,17.75,17.82,17.7,17.71,56200.0,12.6413,12.6911,12.6057,12.6128,56200.0
2008-09-26 10:30:00,17.72,17.87,17.71,17.79,64700.0,12.6199,12.7268,12.6128,12.6698,64700.0
2008-09-26 11:00:00,17.78,17.82,17.64,17.7,55300.0,12.6627,12.6911,12.563,12.6057,55300.0
2008-09-26 11:30:00,17.71,17.79,17.68,17.76,64900.0,12.6128,12.6698,12.5914,12.6484,64900.0
2008-09-26 12:00:00,17.75,17.81,17.58,17.59,65600.0,12.6413,12.684,12.5202,12.5273,65600.0
2008-09-26 12:30:00,17.62,17.64,17.56,17.63,73000.0,12.5487,12.563,12.506,12.5558,73000.0
2008-09-26 13:00:00,17.65,17.72,17.63,17.72,50000.0,12.5701,12.6199,12.5558,12.6199,50000.0
2008-09-26 13:30:00,17.72,17.81,17.7,17.77,71600.0,12.6199,12.684,12.6057,12.6555,71600.0
2008-09-26 14:00:00,17.77,17.89,17.76,17.81,66800.0,12.6555,12.741,12.6484,12.684,66800.0
2008-09-26 14:30:00,17.82,17.9,17.8,17.8,70300.0,12.6911,12.7481,12.6769,12.6769,70300.0
2008-09-26 15:00:00,17.8,17.92,17.71,17.9,138100.0,12.6769,12.7624,12.6128,12.7481,138100.0
2008-09-26 15:30:00,17.91,18.08,17.86,18.0,138600.0,12.7552,12.8763,12.7196,12.8193,138600.0
2008-09-29 09:30:00,17.65,17.76,17.24,17.32,124700.0,12.5701,12.6484,12.2781,12.3351,124700.0
2008-09-29 10:00:00,17.3,17.51,17.17,17.27,200900.0,12.3208,12.4704,12.2282,12.2994,200900.0
2008-09-29 10:30:00,17.27,17.68,17.27,17.6,91100.0,12.2994,12.5914,12.2994,12.5345,91100.0
2008-09-29 11:00:00,17.6,17.73,17.57,17.61,57400.0,12.5345,12.6271,12.5131,12.5416,57400.0
2008-09-29 11:30:00,17.62,17.62,17.5,17.57,42000.0,12.5487,12.5487,12.4632,12.5131,42000.0
2008-09-29 12:00:00,17.58,17.59,17.46,17.52,54400.0,12.5202,12.5273,12.4348,12.4775,54400.0
2008-09-29 12:30:00,17.52,17.64,17.52,17.55,48000.0,12.4775,12.563,12.4775,12.4989,48000.0
2008-09-29 13:00:00,17.53,17.6,17.39,17.58,76000.0,12.4846,12.5345,12.3849,12.5202,76000.0
2008-09-29 13:30:00,17.57,17.63,16.94,17.21,222400.0,12.5131,12.5558,12.0644,12.2567,222400.0
2008-09-29 14:00:00,17.16,17.42,16.96,17.12,117600.0,12.2211,12.4063,12.0787,12.1926,117600.0
2008-09-29 14:30:00,17.17,17.43,17.16,17.31,149600.0,12.2282,12.4134,12.2211,12.3279,149600.0
2008-09-29 15:00:00,17.31,17.39,16.98,17.03,138600.0,12.3279,12.3849,12.0929,12.1285,138600.0
2008-09-29 15:30:00,17.04,17.44,16.96,17.29,182000.0,12.1356,12.4205,12.0787,12.3137,182000.0
2008-09-30 09:30:00,17.79,17.79,16.87,17.0,99800.0,12.6698,12.6698,12.0146,12.1072,99800.0
2008-09-30 10:00:00,17.0,17.18,16.96,17.16,109500.0,12.1072,12.2353,12.0787,12.2211,109500.0
2008-09-30 10:30:00,17.15,17.28,17.15,17.22,52200.0,12.214,12.3066,12.214,12.2638,52200.0
2008-09-30 11:00:00,17.21,17.35,17.2,17.33,82800.0,12.2567,12.3564,12.2496,12.3422,82800.0
2008-09-30 11:30:00,17.33,17.52,17.32,17.51,75400.0,12.3422,12.4775,12.3351,12.4704,75400.0
2008-09-30 12:00:00,17.5,17.53,17.3,17.3,57400.0,12.4632,12.4846,12.3208,12.3208,57400.0
2008-09-30 12:30:00,17.31,17.4,17.28,17.4,48100.0,12.3279,12.392,12.3066,12.392,48100.0
2008-09-30 13:00:00,17.39,17.52,17.28,17.52,60300.0,12.3849,12.4775,12.3066,12.4775,60300.0
2008-09-30 13:30:00,17.51,17.6,17.51,17.54,42900.0,12.4704,12.5345,12.4704,12.4917,42900.0
2008-09-30 14:00:00,17.54,17.85,17.53,17.84,73300.0,12.4917,12.7125,12.4846,12.7054,73300.0
2008-09-30 14:30:00,17.85,17.87,17.65,17.74,104700.0,12.7125,12.7268,12.5701,12.6342,104700.0
2008-09-30 15:00:00,17.72,17.87,17.72,17.86,101200.0,12.6199,12.7268,12.6199,12.7196,101200.0
2008-09-30 15:30:00,17.85,17.93,17.75,17.85,221300.0,12.7125,12.7695,12.6413,12.7125,221300.0
2008-10-01 09:30:00,17.66,17.88,17.6,17.7,58900.0,12.5772,12.7339,12.5345,12.6057,58900.0
2008-10-01 10:00:00,17.7,17.91,17.61,17.74,54100.0,12.6057,12.7552,12.5416,12.6342,54100.0
2008-10-01 10:30:00,17.74,17.85,17.62,17.65,40000.0,12.6342,12.7125,12.5487,12.5701,40000.0
2008-10-01 11:00:00,17.65,17.7,17.6,17.66,52800.0,12.5701,12.6057,12.5345,12.5772,52800.0
2008-10-01 11:30:00,17.66,17.78,17.65,17.76,34100.0,12.5772,12.6627,12.5701,12.6484,34100.0
2008-10-01 12:00:00,17.75,17.87,17.73,17.79,29400.0,12.6413,12.7268,12.6271,12.6698,29400.0
2008-10-01 12:30:00,17.79,17.95,17.79,17.81,24600.0,12.6698,12.7837,12.6698,12.684,24600.0
2008-10-01 13:00:00,17.81,17.82,17.74,17.78,24600.0,12.684,12.6911,12.6342,12.6627,24600.0
2008-10-01 13:30:00,17.78,17.86,17.71,17.75,51200.0,12.6627,12.7196,12.6128,12.6413,51200.0
2008-10-01 14:00:00,17.76,17.86,17.7,17.83,52100.0,12.6484,12.7196,12.6057,12.6983,52100.0
2008-10-01 14:30:00,17.82,17.89,17.77,17.78,57700.0,12.6911,12.741,12.6555,12.6627,57700.0
2008-10-01 15:00:00,17.78,17.85,17.74,17.76,56400.0,12.6627,12.7125,12.6342,12.6484,56400.0
2008-10-01 15:30:00,17.76,17.81,17.71,17.77,94600.0,12.6484,12.684,12.6128,12.6555,94600.0
2008-10-02 09:30:00,17.66,17.94,17.41,17.42,37800.0,12.5772,12.7766,12.3992,12.4063,37800.0
2008-10-02 10:00:00,17.41,17.49,17.16,17.16,108300.0,12.3992,12.4561,12.2211,12.2211,108300.0
2008-10-02 10:30:00,17.16,17.36,17.16,17.3,102700.0,12.2211,12.3635,12.2211,12.3208,102700.0
2008-10-02 11:00:00,17.3,17.3,17.21,17.26,118000.0,12.3208,12.3208,12.2567,12.2923,118000.0
2008-10-02 11:30:00,17.26,17.3,17.2,17.29,80900.0,12.2923,12.3208,12.2496,12.3137,80900.0
2008-10-02 12:00:00,17.27,17.37,17.25,17.36,26100.0,12.2994,12.3707,12.2852,12.3635,26100.0
2008-10-02 12:30:00,17.37,17.4,17.27,17.3,19600.0,12.3707,12.392,12.2994,12.3208,19600.0
2008-10-02 13:00:00,17.29,17.32,17.24,17.29,41800.0,12.3137,12.3351,12.2781,12.3137,41800.0
2008-10-02 13:30:00,17.29,17.32,17.19,17.21,52500.0,12.3137,12.3351,12.2425,12.2567,52500.0
2008-10-02 14:00:00,17.22,17.27,17.09,17.09,61800.0,12.2638,12.2994,12.1713,12.1713,61800.0
2008-10-02 14:30:00,17.1,17.11,17.0,17.08,83800.0,12.1784,12.1855,12.1072,12.1641,83800.0
2008-10-02 15:00:00,17.09,17.12,16.99,17.03,85500.0,12.1713,12.1926,12.1,12.1285,85500.0
2008-10-02 15:30:00,17.03,17.09,16.99,17.01,161000.0,12.1285,12.1713,12.1,12.1143,161000.0
2008-10-03 09:30:00,17.34,17.4,16.83,16.83,80300.0,12.3493,12.392,11.9861,11.9861,80300.0
2008-10-03 10:00:00,16.84,16.93,16.79,16.8,102200.0,11.9932,12.0573,11.9576,11.9647,102200.0
2008-10-03 10:30:00,16.8,16.89,16.77,16.87,69500.0,11.9647,12.0288,11.9434,12.0146,69500.0
2008-10-03 11:00:00,16.87,17.04,16.86,16.96,61100.0,12.0146,12.1356,12.0074,12.0787,61100.0
2008-10-03 11:30:00,16.97,16.97,16.78,16.9,70700.0,12.0858,12.0858,11.9505,12.0359,70700.0
2008-10-03 12:00:00,16.9,16.9,16.76,16.83,42300.0,12.0359,12.0359,11.9362,11.9861,42300.0
2008-10-03 12:30:00,16.84,16.94,16.77,16.78,78700.0,11.9932,12.0644,11.9434,11.9505,78700.0
2008-10-03 13:00:00,16.81,16.9,16.7,16.73,98300.0,11.9718,12.0359,11.8935,11.9149,98300.0
2008-10-03 13:30:00,16.74,16.75,16.45,16.6,119100.0,11.922,11.9291,11.7155,11.8223,119100.0
2008-10-03 14:00:00,16.6,16.61,16.35,16.38,50100.0,11.8223,11.8294,11.6442,11.6656,50100.0
2008-10-03 14:30:00,16.38,16.6,16.29,16.58,74400.0,11.6656,11.8223,11.6015,11.808,74400.0
2008-10-03 15:00:00,16.58,16.62,16.32,16.34,97900.0,11.808,11.8365,11.6229,11.6371,97900.0
2008-10-03 15:30:00,16.33,16.38,16.1,16.21,154300.0,11.63,11.6656,11.4662,11.5445,154300.0
2008-10-06 09:30:00,15.56,15.62,14.95,15.0,387000.0,11.0816,11.1243,10.6472,10.6828,387000.0
2008-10-06 10:00:00,14.97,15.1,14.87,14.9,342800.0,10.6614,10.754,10.5902,10.6116,342800.0
2008-10-06 10:30:00,14.91,14.91,14.11,14.38,311500.0,10.6187,10.6187,10.0489,10.2412,311500.0
2008-10-06 11:00:00,14.41,14.74,14.41,14.72,230600.0,10.2626,10.4976,10.2626,10.4834,230600.0
2008-10-06 11:30:00,14.68,14.82,14.57,14.64,180900.0,10.4549,10.5546,10.3765,10.4264,180900.0
2008-10-06 12:00:00,14.61,14.82,14.6,14.78,76600.0,10.405,10.5546,10.3979,10.5261,76600.0
2008-10-06 12:30:00,14.78,14.82,14.65,14.7,51000.0,10.5261,10.5546,10.4335,10.4691,51000.0
2008-10-06 13:00:00,14.69,14.9,14.62,14.85,55100.0,10.462,10.6116,10.4122,10.576,55100.0
2008-10-06 13:30:00,14.85,14.86,14.72,14.78,47400.0,10.576,10.5831,10.4834,10.5261,47400.0
2008-10-06 14:00:00,14.77,14.78,14.6,14.65,65200.0,10.519,10.5261,10.3979,10.4335,65200.0
2008-10-06 14:30:00,14.66,14.71,14.52,14.62,130400.0,10.4406,10.4763,10.3409,10.4122,130400.0
2008-10-06 15:00:00,14.62,15.19,14.57,15.16,156700.0,10.4122,10.8181,10.3765,10.7967,156700.0
2008-10-06 15:30:00,15.16,15.38,15.01,15.27,203500.0,10.7967,10.9534,10.6899,10.8751,203500.0
2008-10-07 09:30:00,15.35,15.55,15.1,15.24,101100.0,10.932,11.0745,10.754,10.8537,101100.0
2008-10-07 10:00:00,15.23,15.38,15.14,15.35,60200.0,10.8466,10.9534,10.7825,10.932,60200.0
2008-10-07 10:30:00,15.34,15.39,15.26,15.28,35000.0,10.9249,10.9605,10.868,10.8822,35000.0
2008-10-07 11:00:00,15.28,15.32,15.08,15.25,41300.0,10.8822,10.9107,10.7398,10.8608,41300.0
2008-10-07 11:30:00,15.23,15.36,15.18,15.23,83100.0,10.8466,10.9392,10.811,10.8466,83100.0
2008-10-07 12:00:00,15.23,15.39,15.19,15.33,134300.0,10.8466,10.9605,10.8181,10.9178,134300.0
2008-10-07 12:30:00,15.35,15.43,15.26,15.29,80800.0,10.932,10.989,10.868,10.8893,80800.0
2008-10-07 13:00:00,15.29,15.4,15.05,15.1,94100.0,10.8893,10.9677,10.7184,10.754,94100.0
2008-10-07 13:30:00,15.11,15.2,14.94,14.97,287000.0,10.7611,10.8252,10.6401,10.6614,287000.0
2008-10-07 14:00:00,14.96,15.2,14.89,15.11,166100.0,10.6543,10.8252,10.6044,10.7611,166100.0
2008-10-07 14:30:00,15.11,15.14,14.9,14.95,142000.0,10.7611,10.7825,10.6116,10.6472,142000.0
2008-10-07 15:00:00,14.95,15.03,14.82,14.91,87200.0,10.6472,10.7041,10.5546,10.6187,87200.0
2008-10-07 15:30:00,14.91,14.97,14.82,14.87,178700.0,10.6187,10.6614,10.5546,10.5902,178700.0
2008-10-08 09:30:00,14.21,14.86,13.92,14.49,325400.0,10.1202,10.5831,9.9136,10.3196,325400.0
2008-10-08 10:00:00,14.5,14.61,14.14,14.39,191600.0,10.3267,10.405,10.0703,10.2484,191600.0
2008-10-08 10:30:00,14.38,14.44,14.17,14.39,148300.0,10.2412,10.284,10.0917,10.2484,148300.0
2008-10-08 11:00:00,14.37,14.5,14.19,14.33,185900.0,10.2341,10.3267,10.1059,10.2056,185900.0
2008-10-08 11:30:00,14.33,14.4,13.95,14.4,120900.0,10.2056,10.2555,9.935,10.2555,120900.0
2008-10-08 12:00:00,14.4,14.41,14.22,14.24,70500.0,10.2555,10.2626,10.1273,10.1415,70500.0
2008-10-08 12:30:00,14.24,14.5,14.22,14.4,77400.0,10.1415,10.3267,10.1273,10.2555,77400.0
2008-10-08 13:00:00,14.41,14.68,14.41,14.53,89600.0,10.2626,10.4549,10.2626,10.3481,89600.0
2008-10-08 13:30:00,14.5,14.81,14.47,14.78,58900.0,10.3267,10.5475,10.3053,10.5261,58900.0
2008-10-08 14:00:00,14.77,14.79,14.59,14.62,89800.0,10.519,10.5332,10.3908,10.4122,89800.0
2008-10-08 14:30:00,14.62,14.65,14.48,14.54,75500.0,10.4122,10.4335,10.3124,10.3552,75500.0
2008-10-08 15:00:00,14.56,14.7,14.47,14.68,102800.0,10.3694,10.4691,10.3053,10.4549,102800.0
2008-10-08 15:30:00,14.67,14.74,14.28,14.32,292300.0,10.4478,10.4976,10.17,10.1985,292300.0
2008-10-09 09:30:00,14.36,14.55,14.07,14.31,81900.0,10.227,10.3623,10.0205,10.1914,81900.0
2008-10-09 10:00:00,14.32,14.53,14.12,14.15,119300.0,10.1985,10.3481,10.0561,10.0774,119300.0
2008-10-09 10:30:00,14.12,14.28,13.99,14.17,47400.0,10.0561,10.17,9.9635,10.0917,47400.0
2008-10-09 11:00:00,14.15,14.34,13.93,14.28,61900.0,10.0774,10.2127,9.9207,10.17,61900.0
2008-10-09 11:30:00,14.31,14.41,14.21,14.22,74000.0,10.1914,10.2626,10.1202,10.1273,74000.0
2008-10-09 12:00:00,14.2,14.23,14.13,14.15,36700.0,10.113,10.1344,10.0632,10.0774,36700.0
2008-10-09 12:30:00,14.15,14.16,13.99,14.04,52800.0,10.0774,10.0845,9.9635,9.9991,52800.0
2008-10-09 13:00:00,14.05,14.26,14.03,14.13,61700.0,10.0062,10.1558,9.992,10.0632,61700.0
2008-10-09 13:30:00,14.16,14.2,14.03,14.1,36900.0,10.0845,10.113,9.992,10.0418,36900.0
2008-10-09 14:00:00,14.11,14.15,13.94,14.01,73100.0,10.0489,10.0774,9.9279,9.9777,73100.0
2008-10-09 14:30:00,14.01,14.02,13.71,13.72,152400.0,9.9777,9.9848,9.7641,9.7712,152400.0
2008-10-09 15:00:00,13.72,13.74,13.37,13.37,216400.0,9.7712,9.7854,9.5219,9.5219,216400.0
2008-10-09 15:30:00,13.36,13.36,13.05,13.13,282000.0,9.5148,9.5148,9.294,9.351,282000.0
2008-10-10 09:30:00,10.9,12.1,8.77,10.15,892500.0,7.7628,8.6174,6.2459,7.2287,892500.0
2008-10-10 10:00:00,10.22,11.96,10.15,11.74,425200.0,7.2785,8.5177,7.2287,8.3611,425200.0
2008-10-10 10:30:00,11.73,11.78,11.19,11.32,434200.0,8.3539,8.3895,7.9694,8.0619,434200.0
2008-10-10 11:00:00,11.3,11.38,10.94,11.06,306100.0,8.0477,8.1047,7.7913,7.8768,306100.0
2008-10-10 11:30:00,11.07,11.1,10.35,10.83,305000.0,7.8839,7.9053,7.3711,7.713,305000.0
2008-10-10 12:00:00,10.85,11.12,10.82,10.97,211300.0,7.7272,7.9195,7.7058,7.8127,211300.0
2008-10-10 12:30:00,10.97,11.06,10.53,10.97,182400.0,7.8127,7.8768,7.4993,7.8127,182400.0
2008-10-10 13:00:00,10.99,11.0,10.72,10.88,111200.0,7.8269,7.834,7.6346,7.7486,111200.0
2008-10-10 13:30:00,10.89,10.96,10.72,10.93,121000.0,7.7557,7.8056,7.6346,7.7842,121000.0
2008-10-10 14:00:00,10.94,11.08,10.53,10.57,324500.0,7.7913,7.891,7.4993,7.5278,324500.0
2008-10-10 14:30:00,10.59,10.97,10.52,10.95,175000.0,7.542,7.8127,7.4922,7.7984,175000.0
2008-10-10 15:00:00,10.96,11.8,10.86,11.75,310000.0,7.8056,8.4038,7.7343,8.3682,310000.0
2008-10-10 15:30:00,11.75,11.93,11.58,11.68,398600.0,8.3682,8.4964,8.2471,8.3183,398600.0
2008-10-13 09:30:00,13.51,13.95,12.89,12.95,241700.0,9.6216,9.935,9.1801,9.2228,241700.0
2008-10-13 10:00:00,12.95,12.97,12.59,12.79,112100.0,9.2228,9.237,8.9664,9.1089,112100.0
2008-10-13 10:30:00,12.8,12.8,12.59,12.66,69800.0,9.116,9.116,8.9664,9.0163,69800.0
2008-10-13 11:00:00,12.68,12.71,12.49,12.53,72800.0,9.0305,9.0519,8.8952,8.9237,72800.0
2008-10-13 11:30:00,12.53,12.55,12.22,12.3,125500.0,8.9237,8.9379,8.7029,8.7599,125500.0
2008-10-13 12:00:00,12.31,12.36,12.17,12.17,86100.0,8.767,8.8026,8.6673,8.6673,86100.0
2008-10-13 12:30:00,12.17,12.21,12.07,12.1,156100.0,8.6673,8.6958,8.5961,8.6174,156100.0
2008-10-13 13:00:00,12.1,12.29,12.1,12.28,85200.0,8.6174,8.7528,8.6174,8.7456,85200.0
2008-10-13 13:30:00,12.28,12.28,12.22,12.23,83300.0,8.7456,8.7456,8.7029,8.71,83300.0
2008-10-13 14:00:00,12.22,12.26,12.1,12.11,207200.0,8.7029,8.7314,8.6174,8.6246,207200.0
2008-10-13 14:30:00,12.11,12.26,12.11,12.26,151900.0,8.6246,8.7314,8.6246,8.7314,151900.0
2008-10-13 15:00:00,12.26,12.36,12.22,12.32,146400.0,8.7314,8.8026,8.7029,8.7741,146400.0
2008-10-13 15:30:00,12.31,12.46,12.25,12.46,244400.0,8.767,8.8738,8.7243,8.8738,244400.0
2008-10-14 09:30:00,13.21,13.21,12.34,12.34,106600.0,9.408,9.408,8.7884,8.7884,106600.0
2008-10-14 10:00:00,12.33,12.65,12.25,12.37,168800.0,8.7812,9.0091,8.7243,8.8097,168800.0
2008-10-14 10:30:00,12.37,12.4,11.93,12.07,130600.0,8.8097,8.8311,8.4964,8.5961,130600.0
2008-10-14 11:00:00,12.07,12.26,12.0,12.24,107900.0,8.5961,8.7314,8.5462,8.7172,107900.0
2008-10-14 11:30:00,12.23,12.23,12.09,12.12,78900.0,8.71,8.71,8.6103,8.6317,78900.0
2008-10-14 12:00:00,12.12,12.12,12.0,12.06,70700.0,8.6317,8.6317,8.5462,8.589,70700.0
2008-10-14 12:30:00,12.07,12.1,12.02,12.06,81100.0,8.5961,8.6174,8.5605,8.589,81100.0
2008-10-14 13:00:00,12.06,12.1,12.01,12.1,73200.0,8.589,8.6174,8.5533,8.6174,73200.0
2008-10-14 13:30:00,12.09,12.1,11.95,12.0,83300.0,8.6103,8.6174,8.5106,8.5462,83300.0
2008-10-14 14:00:00,12.0,12.03,11.74,11.83,95300.0,8.5462,8.5676,8.3611,8.4252,95300.0
2008-10-14 14:30:00,11.84,11.88,11.54,11.58,128300.0,8.4323,8.4608,8.2186,8.2471,128300.0
2008-10-14 15:00:00,11.58,11.87,11.56,11.81,151500.0,8.2471,8.4536,8.2329,8.4109,151500.0
2008-10-14 15:30:00,11.82,11.97,11.65,11.69,348300.0,8.418,8.5249,8.297,8.3254,348300.0
2008-10-15 09:30:00,11.48,11.67,11.15,11.22,201400.0,8.1759,8.3112,7.9409,7.9907,201400.0
2008-10-15 10:00:00,11.22,11.23,10.97,11.03,213100.0,7.9907,7.9978,7.8127,7.8554,213100.0
2008-10-15 10:30:00,11.01,11.07,10.84,11.05,122500.0,7.8412,7.8839,7.7201,7.8697,122500.0
2008-10-15 11:00:00,11.03,11.15,11.02,11.12,76700.0,7.8554,7.9409,7.8483,7.9195,76700.0
2008-10-15 11:30:00,11.11,11.18,11.03,11.07,42400.0,7.9124,7.9622,7.8554,7.8839,42400.0
2008-10-15 12:00:00,11.09,11.13,11.02,11.04,102300.0,7.8981,7.9266,7.8483,7.8625,102300.0
2008-10-15 12:30:00,11.02,11.09,10.97,10.97,73100.0,7.8483,7.8981,7.8127,7.8127,73100.0
2008-10-15 13:00:00,10.97,10.99,10.86,10.89,53100.0,7.8127,7.8269,7.7343,7.7557,53100.0
2008-10-15 13:30:00,10.89,10.9,10.8,10.88,103400.0,7.7557,7.7628,7.6916,7.7486,103400.0
2008-10-15 14:00:00,10.88,11.01,10.88,11.01,101800.0,7.7486,7.8412,7.7486,7.8412,101800.0
2008-10-15 14:30:00,11.01,11.2,10.95,11.14,184900.0,7.8412,7.9765,7.7984,7.9337,184900.0
2008-10-15 15:00:00,11.15,11.19,10.88,10.9,254400.0,7.9409,7.9694,7.7486,7.7628,254400.0
2008-10-15 15:30:00,10.9,10.92,10.53,10.55,276600.0,7.7628,7.7771,7.4993,7.5136,276600.0
2008-10-16 09:30:00,10.58,10.85,10.5,10.76,74900.0,7.5349,7.7272,7.4779,7.6631,74900.0
2008-10-16 10:00:00,10.76,10.76,10.31,10.35,98500.0,7.6631,7.6631,7.3426,7.3711,98500.0
2008-10-16 10:30:00,10.34,10.4,10.2,10.24,80600.0,7.364,7.4067,7.2643,7.2928,80600.0
2008-10-16 11:00:00,10.24,10.26,10.02,10.21,73100.0,7.2928,7.307,7.1361,7.2714,73100.0
2008-10-16 11:30:00,10.19,10.53,10.19,10.43,47200.0,7.2572,7.4993,7.2572,7.4281,47200.0
2008-10-16 12:00:00,10.42,10.83,10.36,10.7,697400.0,7.421,7.713,7.3782,7.6204,697400.0
2008-10-16 12:30:00,10.69,10.81,10.44,10.63,191200.0,7.6133,7.6987,7.4352,7.5705,191200.0
2008-10-16 13:00:00,10.6,10.68,10.49,10.51,101500.0,7.5492,7.6061,7.4708,7.4851,101500.0
2008-10-16 13:30:00,10.5,10.57,10.32,10.54,118300.0,7.4779,7.5278,7.3498,7.5064,118300.0
2008-10-16 14:00:00,10.53,10.54,10.38,10.39,121900.0,7.4993,7.5064,7.3925,7.3996,121900.0
2008-10-16 14:30:00,10.4,10.71,10.36,10.58,164100.0,7.4067,7.6275,7.3782,7.5349,164100.0
2008-10-16 15:00:00,10.6,10.85,10.53,10.8,145100.0,7.5492,7.7272,7.4993,7.6916,145100.0
2008-10-16 15:30:00,10.79,10.97,10.7,10.83,189700.0,7.6845,7.8127,7.6204,7.713,189700.0
2008-10-17 09:30:00,10.42,10.73,10.23,10.5,179300.0,7.421,7.6418,7.2857,7.4779,179300.0
2008-10-17 10:00:00,10.5,10.62,10.43,10.52,184100.0,7.4779,7.5634,7.4281,7.4922,184100.0
2008-10-17 10:30:00,10.52,10.58,10.41,10.5,219200.0,7.4922,7.5349,7.4139,7.4779,219200.0
2008-10-17 11:00:00,10.5,10.54,10.42,10.47,199500.0,7.4779,7.5064,7.421,7.4566,199500.0
2008-10-17 11:30:00,10.46,10.52,10.41,10.45,111900.0,7.4495,7.4922,7.4139,7.4423,111900.0
2008-10-17 12:00:00,10.45,10.48,10.42,10.47,162000.0,7.4423,7.4637,7.421,7.4566,162000.0
2008-10-17 12:30:00,10.47,10.63,10.39,10.63,109100.0,7.4566,7.5705,7.3996,7.5705,109100.0
2008-10-17 13:00:00,10.64,10.68,10.59,10.68,87600.0,7.5777,7.6061,7.542,7.6061,87600.0
2008-10-17 13:30:00,10.69,10.78,10.54,10.59,139300.0,7.6133,7.6774,7.5064,7.542,139300.0
2008-10-17 14:00:00,10.59,10.63,10.48,10.52,176800.0,7.542,7.5705,7.4637,7.4922,176800.0
2008-10-17 14:30:00,10.52,10.58,10.38,10.45,191300.0,7.4922,7.5349,7.3925,7.4423,191300.0
2008-10-17 15:00:00,10.45,10.47,10.24,10.28,306400.0,7.4423,7.4566,7.2928,7.3213,306400.0
2008-10-17 15:30:00,10.31,10.43,10.27,10.32,267000.0,7.3426,7.4281,7.3141,7.3498,267000.0
2008-10-20 09:30:00,10.41,10.56,10.13,10.51,143600.0,7.4139,7.5207,7.2144,7.4851,143600.0
2008-10-20 10:00:00,10.51,10.67,10.44,10.45,139500.0,7.4851,7.599,7.4352,7.4423,139500.0
2008-10-20 10:30:00,10.45,10.5,10.15,10.19,138800.0,7.4423,7.4779,7.2287,7.2572,138800.0
2008-10-20 11:00:00,10.18,10.19,10.03,10.11,144000.0,7.25,7.2572,7.1432,7.2002,144000.0
2008-10-20 11:30:00,10.12,10.22,10.07,10.16,139800.0,7.2073,7.2785,7.1717,7.2358,139800.0
2008-10-20 12:00:00,10.16,10.26,10.15,10.25,75700.0,7.2358,7.307,7.2287,7.2999,75700.0
2008-10-20 12:30:00,10.25,10.28,10.14,10.14,86400.0,7.2999,7.3213,7.2216,7.2216,86400.0
2008-10-20 13:00:00,10.15,10.35,10.09,10.34,297000.0,7.2287,7.3711,7.186,7.364,297000.0
2008-10-20 13:30:00,10.34,10.37,10.07,10.07,119700.0,7.364,7.3854,7.1717,7.1717,119700.0
2008-10-20 14:00:00,10.06,10.18,10.05,10.12,151800.0,7.1646,7.25,7.1575,7.2073,151800.0
2008-10-20 14:30:00,10.15,10.3,10.14,10.24,120900.0,7.2287,7.3355,7.2216,7.2928,120900.0
2008-10-20 15:00:00,10.24,10.31,10.22,10.25,142200.0,7.2928,7.3426,7.2785,7.2999,142200.0
2008-10-20 15:30:00,10.25,10.36,10.19,10.22,288300.0,7.2999,7.3782,7.2572,7.2785,288300.0
2008-10-21 09:30:00,10.08,10.18,9.76,9.89,193800.0,7.1788,7.25,6.9509,7.0435,193800.0
2008-10-21 10:00:00,9.9,10.18,9.87,10.17,159900.0,7.0506,7.25,7.0293,7.2429,159900.0
2008-10-21 10:30:00,10.17,10.17,10.0,10.02,119700.0,7.2429,7.2429,7.1219,7.1361,119700.0
2008-10-21 11:00:00,10.02,10.03,9.91,9.92,69100.0,7.1361,7.1432,7.0578,7.0649,69100.0
2008-10-21 11:30:00,9.91,9.93,9.79,9.82,117100.0,7.0578,7.072,6.9723,6.9937,117100.0
2008-10-21 12:00:00,9.82,9.84,9.68,9.73,82900.0,6.9937,7.0079,6.894,6.9296,82900.0
2008-10-21 12:30:00,9.72,9.78,9.7,9.7,86100.0,6.9224,6.9652,6.9082,6.9082,86100.0
2008-10-21 13:00:00,9.71,9.76,9.66,9.71,95600.0,6.9153,6.9509,6.8797,6.9153,95600.0
2008-10-21 13:30:00,9.7,9.72,9.58,9.6,134900.0,6.9082,6.9224,6.8227,6.837,134900.0
2008-10-21 14:00:00,9.6,9.69,9.59,9.64,101400.0,6.837,6.9011,6.8299,6.8655,101400.0
2008-10-21 14:30:00,9.64,9.67,9.58,9.62,158400.0,6.8655,6.8868,6.8227,6.8512,158400.0
2008-10-21 15:00:00,9.62,9.65,9.48,9.49,179400.0,6.8512,6.8726,6.7515,6.7586,179400.0
2008-10-21 15:30:00,9.48,9.5,9.39,9.41,210700.0,6.7515,6.7658,6.6874,6.7017,210700.0
2008-10-22 09:30:00,9.14,9.23,8.87,8.97,172400.0,6.5094,6.5735,6.3171,6.3883,172400.0
2008-10-22 10:00:00,8.96,8.97,8.79,8.95,132200.0,6.3812,6.3883,6.2601,6.3741,132200.0
2008-10-22 10:30:00,8.95,9.32,8.94,9.19,122600.0,6.3741,6.6376,6.3669,6.545,122600.0
2008-10-22 11:00:00,9.19,9.19,9.02,9.15,78700.0,6.545,6.545,6.4239,6.5165,78700.0
2008-10-22 11:30:00,9.14,9.19,9.09,9.13,64400.0,6.5094,6.545,6.4738,6.5023,64400.0
2008-10-22 12:00:00,9.12,9.13,9.05,9.09,42200.0,6.4951,6.5023,6.4453,6.4738,42200.0
2008-10-22 12:30:00,9.09,9.11,9.04,9.1,40400.0,6.4738,6.488,6.4382,6.4809,40400.0
2008-10-22 13:00:00,9.09,9.09,8.97,8.98,55500.0,6.4738,6.4738,6.3883,6.3954,55500.0
2008-10-22 13:30:00,8.98,9.03,8.94,9.02,74600.0,6.3954,6.431,6.3669,6.4239,74600.0
2008-10-22 14:00:00,9.02,9.12,8.99,9.12,86400.0,6.4239,6.4951,6.4025,6.4951,86400.0
2008-10-22 14:30:00,9.11,9.17,9.04,9.09,250200.0,6.488,6.5307,6.4382,6.4738,250200.0
2008-10-22 15:00:00,9.09,9.1,8.97,8.98,169400.0,6.4738,6.4809,6.3883,6.3954,169400.0
2008-10-22 15:30:00,8.97,9.05,8.84,9.0,345800.0,6.3883,6.4453,6.2957,6.4097,345800.0
2008-10-23 09:30:00,8.95,9.21,8.76,8.78,127900.0,6.3741,6.5592,6.2387,6.253,127900.0
2008-10-23 10:00:00,8.78,8.81,8.51,8.52,260600.0,6.253,6.2744,6.0607,6.0678,260600.0
2008-10-23 10:30:00,8.53,8.88,8.52,8.88,128900.0,6.0749,6.3242,6.0678,6.3242,128900.0
2008-10-23 11:00:00,8.87,8.9,8.77,8.79,104300.0,6.3171,6.3385,6.2459,6.2601,104300.0
2008-10-23 11:30:00,8.79,8.83,8.71,8.81,103800.0,6.2601,6.2886,6.2031,6.2744,103800.0
2008-10-23 12:00:00,8.81,8.81,8.55,8.55,59600.0,6.2744,6.2744,6.0892,6.0892,59600.0
2008-10-23 12:30:00,8.56,8.59,8.5,8.51,105900.0,6.0963,6.1177,6.0536,6.0607,105900.0
2008-10-23 13:00:00,8.51,8.58,8.43,8.43,173700.0,6.0607,6.1106,6.0037,6.0037,173700.0
2008-10-23 13:30:00,8.43,8.46,8.35,8.42,91100.0,6.0037,6.0251,5.9467,5.9966,91100.0
2008-10-23 14:00:00,8.41,8.42,8.26,8.32,128300.0,5.9895,5.9966,5.8827,5.9254,128300.0
2008-10-23 14:30:00,8.32,8.44,8.26,8.3,157900.0,5.9254,6.0108,5.8827,5.9111,157900.0
2008-10-23 15:00:00,8.31,8.54,8.27,8.49,219900.0,5.9183,6.0821,5.8898,6.0465,219900.0
2008-10-23 15:30:00,8.5,8.7,8.41,8.69,299900.0,6.0536,6.196,5.9895,6.1889,299900.0
2008-10-24 09:30:00,8.14,8.23,7.68,8.11,129300.0,5.7972,5.8613,5.4696,5.7758,129300.0
2008-10-24 10:00:00,8.13,8.18,7.9,7.97,101000.0,5.7901,5.8257,5.6263,5.6761,101000.0
2008-10-24 10:30:00,7.97,8.25,7.97,8.22,70400.0,5.6761,5.8755,5.6761,5.8542,70400.0
2008-10-24 11:00:00,8.23,8.28,8.12,8.27,74300.0,5.8613,5.8969,5.7829,5.8898,74300.0
2008-10-24 11:30:00,8.25,8.3,8.22,8.26,40600.0,5.8755,5.9111,5.8542,5.8827,40600.0
2008-10-24 12:00:00,8.24,8.24,8.12,8.12,43500.0,5.8684,5.8684,5.7829,5.7829,43500.0
2008-10-24 12:30:00,8.14,8.14,8.04,8.11,52200.0,5.7972,5.7972,5.726,5.7758,52200.0
2008-10-24 13:00:00,8.11,8.2,8.11,8.15,38600.0,5.7758,5.8399,5.7758,5.8043,38600.0
2008-10-24 13:30:00,8.14,8.14,8.05,8.05,37500.0,5.7972,5.7972,5.7331,5.7331,37500.0
2008-10-24 14:00:00,8.05,8.12,8.01,8.04,57900.0,5.7331,5.7829,5.7046,5.726,57900.0
2008-10-24 14:30:00,8.04,8.2,8.04,8.19,83300.0,5.726,5.8399,5.726,5.8328,83300.0
2008-10-24 15:00:00,8.18,8.27,8.17,8.23,147500.0,5.8257,5.8898,5.8186,5.8613,147500.0
2008-10-24 15:30:00,8.22,8.23,8.04,8.05,250800.0,5.8542,5.8613,5.726,5.7331,250800.0
2008-10-27 09:30:00,7.88,8.32,7.82,8.32,74200.0,5.612,5.9254,5.5693,5.9254,74200.0
2008-10-27 10:00:00,8.32,8.44,8.15,8.15,84300.0,5.9254,6.0108,5.8043,5.8043,84300.0
2008-10-27 10:30:00,8.15,8.2,8.07,8.19,64500.0,5.8043,5.8399,5.7473,5.8328,64500.0
2008-10-27 11:00:00,8.2,8.21,8.05,8.06,38200.0,5.8399,5.847,5.7331,5.7402,38200.0
2008-10-27 11:30:00,8.06,8.13,8.05,8.11,28200.0,5.7402,5.7901,5.7331,5.7758,28200.0
2008-10-27 12:00:00,8.1,8.19,8.09,8.09,36000.0,5.7687,5.8328,5.7616,5.7616,36000.0
2008-10-27 12:30:00,8.08,8.19,8.08,8.17,30800.0,5.7545,5.8328,5.7545,5.8186,30800.0
2008-10-27 13:00:00,8.18,8.21,8.14,8.2,49400.0,5.8257,5.847,5.7972,5.8399,49400.0
2008-10-27 13:30:00,8.21,8.24,8.16,8.21,59700.0,5.847,5.8684,5.8114,5.847,59700.0
2008-10-27 14:00:00,8.2,8.22,8.18,8.18,115700.0,5.8399,5.8542,5.8257,5.8257,115700.0
2008-10-27 14:30:00,8.18,8.19,8.09,8.09,94400.0,5.8257,5.8328,5.7616,5.7616,94400.0
2008-10-27 15:00:00,8.08,8.13,8.06,8.13,77800.0,5.7545,5.7901,5.7402,5.7901,77800.0
2008-10-27 15:30:00,8.14,8.18,8.0,8.01,201800.0,5.7972,5.8257,5.6975,5.7046,201800.0
2008-10-28 09:30:00,8.06,8.15,7.85,7.95,100500.0,5.7402,5.8043,5.5907,5.6619,100500.0
2008-10-28 10:00:00,7.95,7.95,7.77,7.77,95000.0,5.6619,5.6619,5.5337,5.5337,95000.0
2008-10-28 10:30:00,7.77,7.81,7.59,7.62,70800.0,5.5337,5.5622,5.4055,5.4269,70800.0
2008-10-28 11:00:00,7.61,7.74,7.58,7.73,85200.0,5.4197,5.5123,5.3984,5.5052,85200.0
2008-10-28 11:30:00,7.73,7.86,7.73,7.8,117100.0,5.5052,5.5978,5.5052,5.555,117100.0
2008-10-28 12:00:00,7.81,7.81,7.71,7.74,65300.0,5.5622,5.5622,5.491,5.5123,65300.0
2008-10-28 12:30:00,7.75,7.8,7.72,7.73,61400.0,5.5194,5.555,5.4981,5.5052,61400.0
2008-10-28 13:00:00,7.73,7.76,7.72,7.74,62500.0,5.5052,5.5266,5.4981,5.5123,62500.0
2008-10-28 13:30:00,7.74,7.81,7.74,7.8,78800.0,5.5123,5.5622,5.5123,5.555,78800.0
2008-10-28 14:00:00,7.79,7.89,7.77,7.88,107000.0,5.5479,5.6191,5.5337,5.612,107000.0
2008-10-28 14:30:00,7.89,8.21,7.87,8.16,178800.0,5.6191,5.847,5.6049,5.8114,178800.0
2008-10-28 15:00:00,8.16,8.43,8.1,8.43,200400.0,5.8114,6.0037,5.7687,6.0037,200400.0
2008-10-28 15:30:00,8.43,8.66,8.34,8.65,398100.0,6.0037,6.1675,5.9396,6.1604,398100.0
2008-10-29 09:30:00,8.67,8.77,8.51,8.69,102900.0,6.1746,6.2459,6.0607,6.1889,102900.0
2008-10-29 10:00:00,8.68,8.94,8.68,8.92,107700.0,6.1818,6.3669,6.1818,6.3527,107700.0
2008-10-29 10:30:00,8.91,9.02,8.91,8.96,150900.0,6.3456,6.4239,6.3456,6.3812,150900.0
2008-10-29 11:00:00,8.97,9.02,8.95,9.01,91700.0,6.3883,6.4239,6.3741,6.4168,91700.0
2008-10-29 11:30:00,9.01,9.2,8.99,9.16,83600.0,6.4168,6.5521,6.4025,6.5236,83600.0
2008-10-29 12:00:00,9.17,9.23,9.15,9.23,70300.0,6.5307,6.5735,6.5165,6.5735,70300.0
2008-10-29 12:30:00,9.22,9.27,9.2,9.24,83300.0,6.5664,6.602,6.5521,6.5806,83300.0
2008-10-29 13:00:00,9.24,9.32,9.24,9.29,90400.0,6.5806,6.6376,6.5806,6.6162,90400.0
2008-10-29 13:30:00,9.29,9.38,9.27,9.28,188900.0,6.6162,6.6803,6.602,6.6091,188900.0
2008-10-29 14:00:00,9.27,9.28,8.94,9.14,168000.0,6.602,6.6091,6.3669,6.5094,168000.0
2008-10-29 14:30:00,9.14,9.31,9.02,9.28,150300.0,6.5094,6.6304,6.4239,6.6091,150300.0
2008-10-29 15:00:00,9.27,9.5,9.16,9.49,233000.0,6.602,6.7658,6.5236,6.7586,233000.0
2008-10-29 15:30:00,9.49,9.52,9.05,9.1,616000.0,6.7586,6.78,6.4453,6.4809,616000.0
2008-10-30 09:30:00,9.36,9.62,9.24,9.58,92100.0,6.6661,6.8512,6.5806,6.8227,92100.0
2008-10-30 10:00:00,9.57,9.58,9.29,9.29,90600.0,6.8156,6.8227,6.6162,6.6162,90600.0
2008-10-30 10:30:00,9.3,9.4,9.25,9.3,362100.0,6.6233,6.6945,6.5877,6.6233,362100.0
2008-10-30 11:00:00,9.3,9.43,9.25,9.25,74000.0,6.6233,6.7159,6.5877,6.5877,74000.0
2008-10-30 11:30:00,9.26,9.27,9.01,9.02,117900.0,6.5948,6.602,6.4168,6.4239,117900.0
2008-10-30 12:00:00,9.01,9.05,8.98,9.0,92000.0,6.4168,6.4453,6.3954,6.4097,92000.0
2008-10-30 12:30:00,9.0,9.06,8.9,8.91,81900.0,6.4097,6.4524,6.3385,6.3456,81900.0
2008-10-30 13:00:00,8.91,8.99,8.9,8.92,149500.0,6.3456,6.4025,6.3385,6.3527,149500.0
2008-10-30 13:30:00,8.91,8.98,8.86,8.97,89400.0,6.3456,6.3954,6.31,6.3883,89400.0
2008-10-30 14:00:00,8.97,8.97,8.77,8.83,121600.0,6.3883,6.3883,6.2459,6.2886,121600.0
2008-10-30 14:30:00,8.83,8.89,8.75,8.79,131300.0,6.2886,6.3313,6.2316,6.2601,131300.0
2008-10-30 15:00:00,8.78,8.81,8.65,8.68,172700.0,6.253,6.2744,6.1604,6.1818,172700.0
2008-10-30 15:30:00,8.7,8.97,8.62,8.96,519000.0,6.196,6.3883,6.139,6.3812,519000.0
2008-10-31 09:30:00,9.0,9.08,8.91,9.03,80800.0,6.4097,6.4666,6.3456,6.431,80800.0
2008-10-31 10:00:00,9.04,9.17,9.03,9.14,62800.0,6.4382,6.5307,6.431,6.5094,62800.0
2008-10-31 10:30:00,9.14,9.24,9.09,9.18,123700.0,6.5094,6.5806,6.4738,6.5379,123700.0
2008-10-31 11:00:00,9.17,9.31,9.15,9.28,161100.0,6.5307,6.6304,6.5165,6.6091,161100.0
2008-10-31 11:30:00,9.29,9.31,9.28,9.29,104800.0,6.6162,6.6304,6.6091,6.6162,104800.0
2008-10-31 12:00:00,9.29,9.3,9.22,9.27,31600.0,6.6162,6.6233,6.5664,6.602,31600.0
2008-10-31 12:30:00,9.27,9.27,9.21,9.25,25600.0,6.602,6.602,6.5592,6.5877,25600.0
2008-10-31 13:00:00,9.24,9.31,9.24,9.31,90600.0,6.5806,6.6304,6.5806,6.6304,90600.0
2008-10-31 13:30:00,9.3,9.36,9.29,9.35,149400.0,6.6233,6.6661,6.6162,6.6589,149400.0
2008-10-31 14:00:00,9.34,9.38,9.29,9.35,290100.0,6.6518,6.6803,6.6162,6.6589,290100.0
2008-10-31 14:30:00,9.35,9.38,9.3,9.35,155100.0,6.6589,6.6803,6.6233,6.6589,155100.0
2008-10-31 15:00:00,9.35,9.36,9.23,9.26,214300.0,6.6589,6.6661,6.5735,6.5948,214300.0
2008-10-31 15:30:00,9.26,9.36,9.19,9.3,265200.0,6.5948,6.6661,6.545,6.6233,265200.0
2008-11-03 09:30:00,9.19,9.42,9.16,9.34,74900.0,6.545,6.7088,6.5236,6.6518,74900.0
2008-11-03 10:00:00,9.34,9.49,9.3,9.38,168400.0,6.6518,6.7586,6.6233,6.6803,168400.0
2008-11-03 10:30:00,9.38,9.45,9.37,9.38,121300.0,6.6803,6.7302,6.6732,6.6803,121300.0
2008-11-03 11:00:00,9.39,9.41,9.31,9.35,84800.0,6.6874,6.7017,6.6304,6.6589,84800.0
2008-11-03 11:30:00,9.34,9.38,9.29,9.31,61400.0,6.6518,6.6803,6.6162,6.6304,61400.0
2008-11-03 12:00:00,9.3,9.32,9.27,9.29,60700.0,6.6233,6.6376,6.602,6.6162,60700.0
2008-11-03 12:30:00,9.29,9.33,9.26,9.31,88500.0,6.6162,6.6447,6.5948,6.6304,88500.0
2008-11-03 13:00:00,9.31,9.33,9.28,9.29,41400.0,6.6304,6.6447,6.6091,6.6162,41400.0
2008-11-03 13:30:00,9.29,9.3,9.18,9.18,23700.0,6.6162,6.6233,6.5379,6.5379,23700.0
2008-11-03 14:00:00,9.18,9.19,9.13,9.19,34000.0,6.5379,6.545,6.5023,6.545,34000.0
2008-11-03 14:30:00,9.2,9.3,9.2,9.28,44900.0,6.5521,6.6233,6.5521,6.6091,44900.0
2008-11-03 15:00:00,9.29,9.3,9.22,9.3,145300.0,6.6162,6.6233,6.5664,6.6233,145300.0
2008-11-03 15:30:00,9.3,9.39,9.29,9.38,286000.0,6.6233,6.6874,6.6162,6.6803,286000.0
2008-11-04 09:30:00,9.58,9.66,9.34,9.35,166500.0,6.8227,6.8797,6.6518,6.6589,166500.0
2008-11-04 10:00:00,9.35,9.45,9.33,9.45,43200.0,6.6589,6.7302,6.6447,6.7302,43200.0
2008-11-04 10:30:00,9.45,9.57,9.44,9.52,35300.0,6.7302,6.8156,6.723,6.78,35300.0
2008-11-04 11:00:00,9.53,9.55,9.44,9.47,183100.0,6.7871,6.8014,6.723,6.7444,183100.0
2008-11-04 11:30:00,9.48,9.52,9.47,9.5,32400.0,6.7515,6.78,6.7444,6.7658,32400.0
2008-11-04 12:00:00,9.51,9.61,9.49,9.59,44900.0,6.7729,6.8441,6.7586,6.8299,44900.0
2008-11-04 12:30:00,9.58,9.61,9.54,9.61,47800.0,6.8227,6.8441,6.7943,6.8441,47800.0
2008-11-04 13:00:00,9.6,9.67,9.53,9.53,80100.0,6.837,6.8868,6.7871,6.7871,80100.0
2008-11-04 13:30:00,9.53,9.55,9.51,9.52,68000.0,6.7871,6.8014,6.7729,6.78,68000.0
2008-11-04 14:00:00,9.52,9.52,9.43,9.51,270200.0,6.78,6.78,6.7159,6.7729,270200.0
2008-11-04 14:30:00,9.52,9.57,9.51,9.54,83200.0,6.78,6.8156,6.7729,6.7943,83200.0
2008-11-04 15:00:00,9.54,9.61,9.52,9.61,67000.0,6.7943,6.8441,6.78,6.8441,67000.0
2008-11-04 15:30:00,9.62,9.72,9.59,9.65,198600.0,6.8512,6.9224,6.8299,6.8726,198600.0
2008-11-05 09:30:00,9.56,9.68,9.49,9.66,177500.0,6.8085,6.894,6.7586,6.8797,177500.0
2008-11-05 10:00:00,9.66,9.77,9.64,9.7,242400.0,6.8797,6.9581,6.8655,6.9082,242400.0
2008-11-05 10:30:00,9.71,9.76,9.7,9.7,87900.0,6.9153,6.9509,6.9082,6.9082,87900.0
2008-11-05 11:00:00,9.7,9.75,9.69,9.7,68500.0,6.9082,6.9438,6.9011,6.9082,68500.0
2008-11-05 11:30:00,9.7,9.71,9.66,9.68,66300.0,6.9082,6.9153,6.8797,6.894,66300.0
2008-11-05 12:00:00,9.68,9.7,9.63,9.69,332800.0,6.894,6.9082,6.8583,6.9011,332800.0
2008-11-05 12:30:00,9.69,9.69,9.51,9.59,548200.0,6.9011,6.9011,6.7729,6.8299,548200.0
2008-11-05 13:00:00,9.58,9.66,9.55,9.61,96800.0,6.8227,6.8797,6.8014,6.8441,96800.0
2008-11-05 13:30:00,9.61,9.63,9.58,9.6,66400.0,6.8441,6.8583,6.8227,6.837,66400.0
2008-11-05 14:00:00,9.6,9.63,9.6,9.6,72900.0,6.837,6.8583,6.837,6.837,72900.0
2008-11-05 14:30:00,9.6,9.73,9.6,9.71,108400.0,6.837,6.9296,6.837,6.9153,108400.0
2008-11-05 15:00:00,9.71,9.72,9.44,9.53,314500.0,6.9153,6.9224,6.723,6.7871,314500.0
2008-11-05 15:30:00,9.53,9.68,9.44,9.54,377200.0,6.7871,6.894,6.723,6.7943,377200.0
2008-11-06 09:30:00,9.43,9.66,9.26,9.34,61300.0,6.7159,6.8797,6.5948,6.6518,61300.0
2008-11-06 10:00:00,9.33,9.44,9.25,9.29,51000.0,6.6447,6.723,6.5877,6.6162,51000.0
2008-11-06 10:30:00,9.28,9.32,9.23,9.28,168500.0,6.6091,6.6376,6.5735,6.6091,168500.0
2008-11-06 11:00:00,9.29,9.31,9.23,9.26,129300.0,6.6162,6.6304,6.5735,6.5948,129300.0
2008-11-06 11:30:00,9.26,9.27,9.18,9.19,51700.0,6.5948,6.602,6.5379,6.545,51700.0
2008-11-06 12:00:00,9.18,9.32,9.14,9.26,80800.0,6.5379,6.6376,6.5094,6.5948,80800.0
2008-11-06 12:30:00,9.25,9.27,9.19,9.22,114800.0,6.5877,6.602,6.545,6.5664,114800.0
2008-11-06 13:00:00,9.22,9.25,9.1,9.22,92800.0,6.5664,6.5877,6.4809,6.5664,92800.0
2008-11-06 13:30:00,9.22,9.22,9.11,9.14,58400.0,6.5664,6.5664,6.488,6.5094,58400.0
2008-11-06 14:00:00,9.14,9.27,9.13,9.21,72500.0,6.5094,6.602,6.5023,6.5592,72500.0
2008-11-06 14:30:00,9.21,9.32,9.21,9.27,49300.0,6.5592,6.6376,6.5592,6.602,49300.0
2008-11-06 15:00:00,9.28,9.29,9.07,9.08,100900.0,6.6091,6.6162,6.4595,6.4666,100900.0
2008-11-06 15:30:00,9.09,9.17,9.08,9.11,157200.0,6.4738,6.5307,6.4666,6.488,157200.0
2008-11-07 09:30:00,9.17,9.2,8.96,9.07,51500.0,6.5307,6.5521,6.3812,6.4595,51500.0
2008-11-07 10:00:00,9.07,9.2,9.04,9.07,89400.0,6.4595,6.5521,6.4382,6.4595,89400.0
2008-11-07 10:30:00,9.07,9.15,8.99,9.0,201300.0,6.4595,6.5165,6.4025,6.4097,201300.0
2008-11-07 11:00:00,9.0,9.0,8.81,8.82,184600.0,6.4097,6.4097,6.2744,6.2815,184600.0
2008-11-07 11:30:00,8.83,8.91,8.8,8.89,55400.0,6.2886,6.3456,6.2672,6.3313,55400.0
2008-11-07 12:00:00,8.89,8.98,8.89,8.92,85500.0,6.3313,6.3954,6.3313,6.3527,85500.0
2008-11-07 12:30:00,8.92,8.97,8.89,8.93,75100.0,6.3527,6.3883,6.3313,6.3598,75100.0
2008-11-07 13:00:00,8.92,8.93,8.86,8.92,54300.0,6.3527,6.3598,6.31,6.3527,54300.0
2008-11-07 13:30:00,8.93,9.01,8.91,9.0,106200.0,6.3598,6.4168,6.3456,6.4097,106200.0
2008-11-07 14:00:00,9.01,9.04,8.99,9.03,175600.0,6.4168,6.4382,6.4025,6.431,175600.0
2008-11-07 14:30:00,9.03,9.15,9.0,9.0,106800.0,6.431,6.5165,6.4097,6.4097,106800.0
2008-11-07 15:00:00,9.0,9.06,8.94,8.94,168200.0,6.4097,6.4524,6.3669,6.3669,168200.0
2008-11-07 15:30:00,8.94,9.11,8.94,9.11,200900.0,6.3669,6.488,6.3669,6.488,200900.0
2008-11-10 09:30:00,9.35,9.41,9.01,9.06,50400.0,6.6589,6.7017,6.4168,6.4524,50400.0
2008-11-10 10:00:00,9.06,9.07,8.95,8.96,51300.0,6.4524,6.4595,6.3741,6.3812,51300.0
2008-11-10 10:30:00,8.96,8.96,8.88,8.93,180200.0,6.3812,6.3812,6.3242,6.3598,180200.0
2008-11-10 11:00:00,8.93,8.93,8.82,8.9,84200.0,6.3598,6.3598,6.2815,6.3385,84200.0
2008-11-10 11:30:00,8.9,8.92,8.82,8.84,69400.0,6.3385,6.3527,6.2815,6.2957,69400.0
2008-11-10 12:00:00,8.85,8.89,8.81,8.81,68000.0,6.3028,6.3313,6.2744,6.2744,68000.0
2008-11-10 12:30:00,8.81,8.81,8.75,8.76,59500.0,6.2744,6.2744,6.2316,6.2387,59500.0
2008-11-10 13:00:00,8.76,8.93,8.75,8.88,132500.0,6.2387,6.3598,6.2316,6.3242,132500.0
2008-11-10 13:30:00,8.87,8.97,8.87,8.96,46000.0,6.3171,6.3883,6.3171,6.3812,46000.0
2008-11-10 14:00:00,8.97,9.02,8.87,8.9,81500.0,6.3883,6.4239,6.3171,6.3385,81500.0
2008-11-10 14:30:00,8.89,8.91,8.83,8.85,96200.0,6.3313,6.3456,6.2886,6.3028,96200.0
2008-11-10 15:00:00,8.86,8.92,8.83,8.86,158200.0,6.31,6.3527,6.2886,6.31,158200.0
2008-11-10 15:30:00,8.86,8.91,8.83,8.86,207400.0,6.31,6.3456,6.2886,6.31,207400.0
2008-11-11 09:30:00,8.72,8.72,8.42,8.44,47300.0,6.2103,6.2103,5.9966,6.0108,47300.0
2008-11-11 10:00:00,8.44,8.59,8.39,8.53,92600.0,6.0108,6.1177,5.9752,6.0749,92600.0
2008-11-11 10:30:00,8.54,8.54,8.36,8.37,85700.0,6.0821,6.0821,5.9539,5.961,85700.0
2008-11-11 11:00:00,8.37,8.4,8.3,8.32,101200.0,5.961,5.9824,5.9111,5.9254,101200.0
2008-11-11 11:30:00,8.32,8.32,8.24,8.24,66500.0,5.9254,5.9254,5.8684,5.8684,66500.0
2008-11-11 12:00:00,8.24,8.25,8.18,8.18,65500.0,5.8684,5.8755,5.8257,5.8257,65500.0
2008-11-11 12:30:00,8.18,8.27,8.18,8.27,50000.0,5.8257,5.8898,5.8257,5.8898,50000.0
2008-11-11 13:00:00,8.27,8.3,8.26,8.26,40400.0,5.8898,5.9111,5.8827,5.8827,40400.0
2008-11-11 13:30:00,8.26,8.35,8.23,8.3,90400.0,5.8827,5.9467,5.8613,5.9111,90400.0
2008-11-11 14:00:00,8.3,8.42,8.27,8.4,163000.0,5.9111,5.9966,5.8898,5.9824,163000.0
2008-11-11 14:30:00,8.4,8.49,8.24,8.24,178800.0,5.9824,6.0465,5.8684,5.8684,178800.0
2008-11-11 15:00:00,8.24,8.33,8.2,8.3,82500.0,5.8684,5.9325,5.8399,5.9111,82500.0
2008-11-11 15:30:00,8.29,8.29,8.1,8.19,146500.0,5.904,5.904,5.7687,5.8328,146500.0
2008-11-12 09:30:00,8.04,8.17,7.9,7.98,50600.0,5.726,5.8186,5.6263,5.6832,50600.0
2008-11-12 10:00:00,7.98,8.05,7.9,7.9,64000.0,5.6832,5.7331,5.6263,5.6263,64000.0
2008-11-12 10:30:00,7.9,7.9,7.75,7.85,110900.0,5.6263,5.6263,5.5194,5.5907,110900.0
2008-11-12 11:00:00,7.85,7.89,7.8,7.86,87400.0,5.5907,5.6191,5.555,5.5978,87400.0
2008-11-12 11:30:00,7.86,7.89,7.71,7.73,110500.0,5.5978,5.6191,5.491,5.5052,110500.0
2008-11-12 12:00:00,7.74,7.77,7.69,7.73,53800.0,5.5123,5.5337,5.4767,5.5052,53800.0
2008-11-12 12:30:00,7.73,7.78,7.71,7.78,43200.0,5.5052,5.5408,5.491,5.5408,43200.0
2008-11-12 13:00:00,7.78,7.8,7.76,7.8,36000.0,5.5408,5.555,5.5266,5.555,36000.0
2008-11-12 13:30:00,7.8,7.81,7.24,7.32,603900.0,5.555,5.5622,5.1562,5.2132,603900.0
2008-11-12 14:00:00,7.33,7.39,7.27,7.39,272400.0,5.2203,5.2631,5.1776,5.2631,272400.0
2008-11-12 14:30:00,7.39,7.4,7.27,7.3,250100.0,5.2631,5.2702,5.1776,5.199,250100.0
2008-11-12 15:00:00,7.3,7.31,7.26,7.27,202500.0,5.199,5.2061,5.1705,5.1776,202500.0
2008-11-12 15:30:00,7.27,7.28,7.15,7.18,395800.0,5.1776,5.1847,5.0921,5.1135,395800.0
2008-11-13 09:30:00,7.25,7.38,7.15,7.19,189100.0,5.1633,5.2559,5.0921,5.1206,189100.0
2008-11-13 10:00:00,7.18,7.37,7.18,7.33,236100.0,5.1135,5.2488,5.1135,5.2203,236100.0
2008-11-13 10:30:00,7.33,7.33,7.22,7.25,100800.0,5.2203,5.2203,5.142,5.1633,100800.0
2008-11-13 11:00:00,7.25,7.28,7.2,7.27,174300.0,5.1633,5.1847,5.1277,5.1776,174300.0
2008-11-13 11:30:00,7.28,7.28,7.24,7.27,90200.0,5.1847,5.1847,5.1562,5.1776,90200.0
2008-11-13 12:00:00,7.28,7.3,7.18,7.18,72400.0,5.1847,5.199,5.1135,5.1135,72400.0
2008-11-13 12:30:00,7.18,7.2,6.94,6.95,77200.0,5.1135,5.1277,4.9426,4.9497,77200.0
2008-11-13 13:00:00,6.95,7.18,6.9,7.18,117500.0,4.9497,5.1135,4.9141,5.1135,117500.0
2008-11-13 13:30:00,7.19,7.26,7.13,7.13,285000.0,5.1206,5.1705,5.0779,5.0779,285000.0
2008-11-13 14:00:00,7.14,7.33,7.1,7.32,249300.0,5.085,5.2203,5.0565,5.2132,249300.0
2008-11-13 14:30:00,7.32,7.45,7.24,7.4,606300.0,5.2132,5.3058,5.1562,5.2702,606300.0
2008-11-13 15:00:00,7.39,7.48,7.3,7.45,359400.0,5.2631,5.3271,5.199,5.3058,359400.0
2008-11-13 15:30:00,7.45,7.61,7.41,7.57,916200.0,5.3058,5.4197,5.2773,5.3912,916200.0
2008-11-14 09:30:00,7.67,7.69,7.41,7.58,95100.0,5.4625,5.4767,5.2773,5.3984,95100.0
2008-11-14 10:00:00,7.58,7.65,7.33,7.45,114800.0,5.3984,5.4482,5.2203,5.3058,114800.0
2008-11-14 10:30:00,7.45,7.49,7.33,7.47,100000.0,5.3058,5.3343,5.2203,5.32,100000.0
2008-11-14 11:00:00,7.47,7.49,7.38,7.4,67300.0,5.32,5.3343,5.2559,5.2702,67300.0
2008-11-14 11:30:00,7.39,7.39,7.26,7.26,47000.0,5.2631,5.2631,5.1705,5.1705,47000.0
2008-11-14 12:00:00,7.26,7.26,7.15,7.22,78400.0,5.1705,5.1705,5.0921,5.142,78400.0
2008-11-14 12:30:00,7.23,7.35,7.18,7.34,80300.0,5.1491,5.2346,5.1135,5.2274,80300.0
2008-11-14 13:00:00,7.33,7.37,7.23,7.37,67300.0,5.2203,5.2488,5.1491,5.2488,67300.0
2008-11-14 13:30:00,7.37,7.4,7.29,7.29,86100.0,5.2488,5.2702,5.1918,5.1918,86100.0
2008-11-14 14:00:00,7.28,7.49,7.25,7.43,99700.0,5.1847,5.3343,5.1633,5.2915,99700.0
2008-11-14 14:30:00,7.43,7.57,7.38,7.57,127700.0,5.2915,5.3912,5.2559,5.3912,127700.0
2008-11-14 15:00:00,7.57,7.59,7.37,7.41,224500.0,5.3912,5.4055,5.2488,5.2773,224500.0
2008-11-14 15:30:00,7.41,7.41,7.16,7.19,193800.0,5.2773,5.2773,5.0992,5.1206,193800.0
2008-11-17 09:30:00,7.15,7.29,7.1,7.21,53100.0,5.0921,5.1918,5.0565,5.1349,53100.0
2008-11-17 10:00:00,7.22,7.22,6.97,7.04,91100.0,5.142,5.142,4.9639,5.0138,91100.0
2008-11-17 10:30:00,7.04,7.15,7.04,7.09,52000.0,5.0138,5.0921,5.0138,5.0494,52000.0
2008-11-17 11:00:00,7.09,7.12,7.05,7.06,98500.0,5.0494,5.0708,5.0209,5.028,98500.0
2008-11-17 11:30:00,7.05,7.06,7.01,7.05,108000.0,5.0209,5.028,4.9924,5.0209,108000.0
2008-11-17 12:00:00,7.05,7.07,7.04,7.04,91300.0,5.0209,5.0352,5.0138,5.0138,91300.0
2008-11-17 12:30:00,7.04,7.07,6.98,7.04,73600.0,5.0138,5.0352,4.9711,5.0138,73600.0
2008-11-17 13:00:00,7.04,7.04,6.95,7.0,51000.0,5.0138,5.0138,4.9497,4.9853,51000.0
2008-11-17 13:30:00,7.0,7.0,6.91,6.96,60100.0,4.9853,4.9853,4.9212,4.9568,60100.0
2008-11-17 14:00:00,6.95,7.03,6.9,6.92,60800.0,4.9497,5.0067,4.9141,4.9283,60800.0
2008-11-17 14:30:00,6.93,7.04,6.91,6.95,91400.0,4.9354,5.0138,4.9212,4.9497,91400.0
2008-11-17 15:00:00,6.95,7.06,6.92,6.99,129700.0,4.9497,5.028,4.9283,4.9782,129700.0
2008-11-17 15:30:00,7.0,7.02,6.87,6.87,153900.0,4.9853,4.9995,4.8927,4.8927,153900.0
2008-11-18 09:30:00,6.84,6.96,6.64,6.83,74000.0,4.8713,4.9568,4.7289,4.8642,74000.0
2008-11-18 10:00:00,6.82,6.88,6.72,6.88,98800.0,4.8571,4.8998,4.7859,4.8998,98800.0
2008-11-18 10:30:00,6.87,6.88,6.8,6.82,48500.0,4.8927,4.8998,4.8429,4.8571,48500.0
2008-11-18 11:00:00,6.82,6.83,6.76,6.78,31600.0,4.8571,4.8642,4.8144,4.8286,31600.0
2008-11-18 11:30:00,6.78,6.89,6.78,6.85,139700.0,4.8286,4.907,4.8286,4.8785,139700.0
2008-11-18 12:00:00,6.85,6.85,6.69,6.69,33000.0,4.8785,4.8785,4.7645,4.7645,33000.0
2008-11-18 12:30:00,6.69,6.69,6.61,6.64,33800.0,4.7645,4.7645,4.7075,4.7289,33800.0
2008-11-18 13:00:00,6.64,6.66,6.55,6.59,63700.0,4.7289,4.7432,4.6648,4.6933,63700.0
2008-11-18 13:30:00,6.58,6.59,6.49,6.55,74800.0,4.6862,4.6933,4.6221,4.6648,74800.0
2008-11-18 14:00:00,6.56,6.59,6.51,6.57,38100.0,4.6719,4.6933,4.6363,4.6791,38100.0
2008-11-18 14:30:00,6.57,6.57,6.41,6.42,44800.0,4.6791,4.6791,4.5651,4.5722,44800.0
2008-11-18 15:00:00,6.43,6.64,6.42,6.55,109100.0,4.5794,4.7289,4.5722,4.6648,109100.0
2008-11-18 15:30:00,6.54,6.7,6.48,6.7,173200.0,4.6577,4.7716,4.615,4.7716,173200.0
2008-11-19 09:30:00,6.73,6.74,6.52,6.56,78600.0,4.793,4.8001,4.6435,4.6719,78600.0
2008-11-19 10:00:00,6.57,6.64,6.37,6.38,139500.0,4.6791,4.7289,4.5366,4.5437,139500.0
2008-11-19 10:30:00,6.38,6.41,6.24,6.25,130700.0,4.5437,4.5651,4.444,4.4512,130700.0
2008-11-19 11:00:00,6.25,6.25,6.15,6.15,76700.0,4.4512,4.4512,4.3799,4.3799,76700.0
2008-11-19 11:30:00,6.15,6.16,5.92,5.94,217300.0,4.3799,4.3871,4.2161,4.2304,217300.0
2008-11-19 12:00:00,5.94,5.94,5.71,5.71,214700.0,4.2304,4.2304,4.0666,4.0666,214700.0
2008-11-19 12:30:00,5.72,5.76,5.64,5.65,215900.0,4.0737,4.1022,4.0167,4.0238,215900.0
2008-11-19 13:00:00,5.65,5.68,5.53,5.53,216100.0,4.0238,4.0452,3.9384,3.9384,216100.0
2008-11-19 13:30:00,5.53,5.56,5.47,5.51,344600.0,3.9384,3.9598,3.8957,3.9241,344600.0
2008-11-19 14:00:00,5.51,5.6,5.46,5.51,213700.0,3.9241,3.9882,3.8885,3.9241,213700.0
2008-11-19 14:30:00,5.51,5.57,5.46,5.5,229200.0,3.9241,3.9669,3.8885,3.917,229200.0
2008-11-19 15:00:00,5.5,5.53,5.45,5.46,220500.0,3.917,3.9384,3.8814,3.8885,220500.0
2008-11-19 15:30:00,5.45,5.51,5.28,5.37,1080500.0,3.8814,3.9241,3.7603,3.8244,1080500.0
2008-11-20 09:30:00,5.29,5.38,5.05,5.06,173800.0,3.7675,3.8316,3.5965,3.6037,173800.0
2008-11-20 10:00:00,5.05,5.18,5.02,5.05,372000.0,3.5965,3.6891,3.5752,3.5965,372000.0
2008-11-20 10:30:00,5.05,5.1,5.0,5.1,281900.0,3.5965,3.6321,3.5609,3.6321,281900.0
2008-11-20 11:00:00,5.1,5.31,5.09,5.21,822700.0,3.6321,3.7817,3.625,3.7105,822700.0
2008-11-20 11:30:00,5.21,5.22,5.12,5.12,169800.0,3.7105,3.7176,3.6464,3.6464,169800.0
2008-11-20 12:00:00,5.12,5.2,4.99,5.17,406200.0,3.6464,3.7034,3.5538,3.682,406200.0
2008-11-20 12:30:00,5.17,5.33,5.17,5.18,264900.0,3.682,3.7959,3.682,3.6891,264900.0
2008-11-20 13:00:00,5.18,5.21,5.08,5.11,151900.0,3.6891,3.7105,3.6179,3.6393,151900.0
2008-11-20 13:30:00,5.1,5.16,5.01,5.07,198200.0,3.6321,3.6749,3.568,3.6108,198200.0
2008-11-20 14:00:00,5.07,5.1,4.9,4.9,208400.0,3.6108,3.6321,3.4897,3.4897,208400.0
2008-11-20 14:30:00,4.9,4.93,4.82,4.91,217500.0,3.4897,3.5111,3.4327,3.4968,217500.0
2008-11-20 15:00:00,4.91,4.97,4.88,4.9,251100.0,3.4968,3.5396,3.4755,3.4897,251100.0
2008-11-20 15:30:00,4.89,4.92,4.72,4.75,393500.0,3.4826,3.504,3.3615,3.3829,393500.0
2008-11-21 09:30:00,4.85,4.88,4.53,4.55,179500.0,3.4541,3.4755,3.2262,3.2404,179500.0
2008-11-21 10:00:00,4.57,4.71,4.56,4.64,94700.0,3.2547,3.3544,3.2476,3.3045,94700.0
2008-11-21 10:30:00,4.64,4.66,4.58,4.59,232100.0,3.3045,3.3188,3.2618,3.2689,232100.0
2008-11-21 11:00:00,4.59,4.6,4.46,4.57,129000.0,3.2689,3.2761,3.1763,3.2547,129000.0
2008-11-21 11:30:00,4.57,4.6,3.94,4.11,5584900.0,3.2547,3.2761,2.806,2.9271,5584900.0
2008-11-21 12:00:00,4.1,4.18,4.0,4.1,793800.0,2.92,2.9769,2.8487,2.92,793800.0
2008-11-21 12:30:00,4.11,4.24,3.99,4.2,199200.0,2.9271,3.0197,2.8416,2.9912,199200.0
2008-11-21 13:00:00,4.19,4.2,4.09,4.13,222700.0,2.9841,2.9912,2.9128,2.9413,222700.0
2008-11-21 13:30:00,4.13,4.14,4.09,4.09,124700.0,2.9413,2.9484,2.9128,2.9128,124700.0
2008-11-21 14:00:00,4.09,4.11,3.88,4.03,277700.0,2.9128,2.9271,2.7633,2.8701,277700.0
2008-11-21 14:30:00,4.02,4.06,3.94,3.99,312200.0,2.863,2.8915,2.806,2.8416,312200.0
2008-11-21 15:00:00,3.99,4.09,3.99,4.09,442900.0,2.8416,2.9128,2.8416,2.9128,442900.0
2008-11-21 15:30:00,4.08,4.24,3.99,4.0,693400.0,2.9057,3.0197,2.8416,2.8487,693400.0
2008-11-24 09:30:00,4.44,4.75,4.34,4.63,607900.0,3.1621,3.3829,3.0909,3.2974,607900.0
2008-11-24 10:00:00,4.63,4.81,4.45,4.74,632400.0,3.2974,3.4256,3.1692,3.3758,632400.0
2008-11-24 10:30:00,4.74,4.77,4.72,4.75,515700.0,3.3758,3.3971,3.3615,3.3829,515700.0
2008-11-24 11:00:00,4.75,4.81,4.7,4.8,163900.0,3.3829,3.4256,3.3473,3.4185,163900.0
2008-11-24 11:30:00,4.8,4.8,4.71,4.75,180600.0,3.4185,3.4185,3.3544,3.3829,180600.0
2008-11-24 12:00:00,4.75,4.86,4.74,4.84,384300.0,3.3829,3.4612,3.3758,3.447,384300.0
2008-11-24 12:30:00,4.84,4.86,4.79,4.8,143100.0,3.447,3.4612,3.4114,3.4185,143100.0
2008-11-24 13:00:00,4.8,4.82,4.79,4.79,115000.0,3.4185,3.4327,3.4114,3.4114,115000.0
2008-11-24 13:30:00,4.8,4.83,4.79,4.82,224800.0,3.4185,3.4399,3.4114,3.4327,224800.0
2008-11-24 14:00:00,4.83,4.9,4.75,4.9,245900.0,3.4399,3.4897,3.3829,3.4897,245900.0
2008-11-24 14:30:00,4.9,5.01,4.89,4.94,369500.0,3.4897,3.568,3.4826,3.5182,369500.0
2008-11-24 15:00:00,4.95,4.99,4.89,4.9,804000.0,3.5253,3.5538,3.4826,3.4897,804000.0
2008-11-24 15:30:00,4.9,4.99,4.81,4.92,720800.0,3.4897,3.5538,3.4256,3.504,720800.0
2008-11-25 09:30:00,5.17,5.74,5.17,5.55,514400.0,3.682,4.0879,3.682,3.9526,514400.0
2008-11-25 10:00:00,5.56,5.72,5.54,5.69,447700.0,3.9598,4.0737,3.9455,4.0523,447700.0
2008-11-25 10:30:00,5.68,5.7,5.52,5.67,403300.0,4.0452,4.0595,3.9313,4.0381,403300.0
2008-11-25 11:00:00,5.68,5.76,5.66,5.72,223400.0,4.0452,4.1022,4.031,4.0737,223400.0
2008-11-25 11:30:00,5.71,5.76,5.7,5.75,211800.0,4.0666,4.1022,4.0595,4.0951,211800.0
2008-11-25 12:00:00,5.74,5.8,5.7,5.71,258800.0,4.0879,4.1307,4.0595,4.0666,258800.0
2008-11-25 12:30:00,5.71,5.73,5.63,5.63,211800.0,4.0666,4.0808,4.0096,4.0096,211800.0
2008-11-25 13:00:00,5.64,5.72,5.58,5.68,249800.0,4.0167,4.0737,3.974,4.0452,249800.0
2008-11-25 13:30:00,5.69,5.79,5.64,5.64,195700.0,4.0523,4.1236,4.0167,4.0167,195700.0
2008-11-25 14:00:00,5.64,5.65,5.54,5.57,243100.0,4.0167,4.0238,3.9455,3.9669,243100.0
2008-11-25 14:30:00,5.58,5.76,5.55,5.76,249300.0,3.974,4.1022,3.9526,4.1022,249300.0
2008-11-25 15:00:00,5.76,6.01,5.76,5.97,617300.0,4.1022,4.2802,4.1022,4.2517,617300.0
2008-11-25 15:30:00,5.97,6.31,5.86,6.25,951400.0,4.2517,4.4939,4.1734,4.4512,951400.0
2008-11-26 09:30:00,6.1,6.15,5.93,5.96,157500.0,4.3443,4.3799,4.2233,4.2446,157500.0
2008-11-26 10:00:00,5.97,6.17,5.96,6.17,136800.0,4.2517,4.3942,4.2446,4.3942,136800.0
2008-11-26 10:30:00,6.17,6.17,6.06,6.12,109800.0,4.3942,4.3942,4.3158,4.3586,109800.0
2008-11-26 11:00:00,6.12,6.21,6.07,6.21,110900.0,4.3586,4.4227,4.323,4.4227,110900.0
2008-11-26 11:30:00,6.21,6.38,6.18,6.36,140700.0,4.4227,4.5437,4.4013,4.5295,140700.0
2008-11-26 12:00:00,6.36,6.39,6.29,6.29,132200.0,4.5295,4.5509,4.4796,4.4796,132200.0
2008-11-26 12:30:00,6.29,6.43,6.28,6.41,136000.0,4.4796,4.5794,4.4725,4.5651,136000.0
2008-11-26 13:00:00,6.42,6.5,6.38,6.41,158200.0,4.5722,4.6292,4.5437,4.5651,158200.0
2008-11-26 13:30:00,6.41,6.42,6.28,6.29,89300.0,4.5651,4.5722,4.4725,4.4796,89300.0
2008-11-26 14:00:00,6.28,6.39,6.25,6.38,121900.0,4.4725,4.5509,4.4512,4.5437,121900.0
2008-11-26 14:30:00,6.38,6.6,6.38,6.55,182000.0,4.5437,4.7004,4.5437,4.6648,182000.0
2008-11-26 15:00:00,6.56,6.66,6.52,6.56,218200.0,4.6719,4.7432,4.6435,4.6719,218200.0
2008-11-26 15:30:00,6.56,6.61,6.47,6.53,384800.0,4.6719,4.7075,4.6078,4.6506,384800.0
2008-11-28 09:30:00,6.53,6.6,6.32,6.44,87600.0,4.6506,4.7004,4.501,4.5865,87600.0
2008-11-28 10:00:00,6.44,6.48,6.39,6.47,123400.0,4.5865,4.615,4.5509,4.6078,123400.0
2008-11-28 10:30:00,6.47,6.47,6.4,6.42,77000.0,4.6078,4.6078,4.558,4.5722,77000.0
2008-11-28 11:00:00,6.42,6.55,6.4,6.55,105500.0,4.5722,4.6648,4.558,4.6648,105500.0
2008-11-28 11:30:00,6.54,6.61,6.54,6.61,73000.0,4.6577,4.7075,4.6577,4.7075,73000.0
2008-11-28 12:00:00,6.61,6.62,6.54,6.54,56400.0,4.7075,4.7147,4.6577,4.6577,56400.0
2008-11-28 12:30:00,6.54,6.62,6.5,6.62,119100.0,4.6577,4.7147,4.6292,4.7147,119100.0
2008-11-28 13:00:00,6.61,6.64,6.61,6.64,31600.0,4.7075,4.7289,4.7075,4.7289,31600.0
2008-11-28 13:30:00,6.64,6.64,6.64,6.64,0.0,4.7289,4.7289,4.7289,4.7289,0.0
2008-11-28 14:00:00,6.64,6.64,6.64,6.64,0.0,4.7289,4.7289,4.7289,4.7289,0.0
2008-11-28 14:30:00,6.64,6.64,6.64,6.64,0.0,4.7289,4.7289,4.7289,4.7289,0.0
2008-11-28 15:00:00,6.64,6.64,6.64,6.64,0.0,4.7289,4.7289,4.7289,4.7289,0.0
2008-11-28 15:30:00,6.64,6.64,6.64,6.64,0.0,4.7289,4.7289,4.7289,4.7289,0.0
2008-12-01 09:30:00,6.4,6.49,6.25,6.25,216200.0,4.558,4.6221,4.4512,4.4512,216200.0
2008-12-01 10:00:00,6.25,6.4,6.25,6.38,126700.0,4.4512,4.558,4.4512,4.5437,126700.0
2008-12-01 10:30:00,6.37,6.37,6.27,6.27,87500.0,4.5366,4.5366,4.4654,4.4654,87500.0
2008-12-01 11:00:00,6.27,6.28,6.21,6.21,92400.0,4.4654,4.4725,4.4227,4.4227,92400.0
2008-12-01 11:30:00,6.2,6.29,6.2,6.26,94500.0,4.4156,4.4796,4.4156,4.4583,94500.0
2008-12-01 12:00:00,6.27,6.28,6.25,6.26,56200.0,4.4654,4.4725,4.4512,4.4583,56200.0
2008-12-01 12:30:00,6.25,6.28,6.2,6.2,62400.0,4.4512,4.4725,4.4156,4.4156,62400.0
2008-12-01 13:00:00,6.2,6.25,6.19,6.23,72800.0,4.4156,4.4512,4.4084,4.4369,72800.0
2008-12-01 13:30:00,6.23,6.27,6.14,6.18,58300.0,4.4369,4.4654,4.3728,4.4013,58300.0
2008-12-01 14:00:00,6.18,6.19,6.05,6.07,72700.0,4.4013,4.4084,4.3087,4.323,72700.0
2008-12-01 14:30:00,6.07,6.22,6.07,6.16,105000.0,4.323,4.4298,4.323,4.3871,105000.0
2008-12-01 15:00:00,6.15,6.15,5.98,6.03,206800.0,4.3799,4.3799,4.2589,4.2945,206800.0
2008-12-01 15:30:00,6.02,6.03,5.9,5.9,181800.0,4.2874,4.2945,4.2019,4.2019,181800.0
2008-12-02 09:30:00,5.85,5.98,5.77,5.97,125200.0,4.2386,4.3328,4.1806,4.3255,125200.0
2008-12-02 10:00:00,5.96,6.19,5.96,6.18,113900.0,4.3183,4.4849,4.3183,4.4777,113900.0
2008-12-02 10:30:00,6.18,6.28,6.14,6.23,104900.0,4.4777,4.5501,4.4487,4.5139,104900.0
2008-12-02 11:00:00,6.22,6.24,6.17,6.23,62400.0,4.5067,4.5211,4.4704,4.5139,62400.0
2008-12-02 11:30:00,6.23,6.32,6.21,6.3,47100.0,4.5139,4.5791,4.4994,4.5646,47100.0
2008-12-02 12:00:00,6.3,6.32,6.27,6.32,44800.0,4.5646,4.5791,4.5429,4.5791,44800.0
2008-12-02 12:30:00,6.32,6.34,6.28,6.3,42800.0,4.5791,4.5936,4.5501,4.5646,42800.0
2008-12-02 13:00:00,6.29,6.32,6.27,6.27,61600.0,4.5574,4.5791,4.5429,4.5429,61600.0
2008-12-02 13:30:00,6.27,6.27,6.14,6.14,57800.0,4.5429,4.5429,4.4487,4.4487,57800.0
2008-12-02 14:00:00,6.14,6.14,6.01,6.03,81300.0,4.4487,4.4487,4.3545,4.369,81300.0
2008-12-02 14:30:00,6.03,6.16,6.02,6.16,86600.0,4.369,4.4632,4.3617,4.4632,86600.0
2008-12-02 15:00:00,6.15,6.29,6.11,6.29,165600.0,4.4559,4.5574,4.427,4.5574,165600.0
2008-12-02 15:30:00,6.28,6.35,6.2,6.34,294200.0,4.5501,4.6008,4.4922,4.5936,294200.0
2008-12-03 09:30:00,6.18,6.36,6.13,6.2,101600.0,4.4777,4.6081,4.4414,4.4922,101600.0
2008-12-03 10:00:00,6.2,6.38,6.1,6.38,91100.0,4.4922,4.6226,4.4197,4.6226,91100.0
2008-12-03 10:30:00,6.38,6.62,6.33,6.62,99900.0,4.6226,4.7965,4.5864,4.7965,99900.0
2008-12-03 11:00:00,6.63,6.73,6.52,6.52,134800.0,4.8037,4.8762,4.724,4.724,134800.0
2008-12-03 11:30:00,6.54,6.65,6.52,6.64,67400.0,4.7385,4.8182,4.724,4.811,67400.0
2008-12-03 12:00:00,6.63,6.64,6.46,6.57,93500.0,4.8037,4.811,4.6805,4.7602,93500.0
2008-12-03 12:30:00,6.57,6.59,6.5,6.51,57200.0,4.7602,4.7747,4.7095,4.7168,57200.0
2008-12-03 13:00:00,6.5,6.58,6.43,6.44,113000.0,4.7095,4.7675,4.6588,4.6661,113000.0
2008-12-03 13:30:00,6.44,6.44,6.25,6.3,107400.0,4.6661,4.6661,4.5284,4.5646,107400.0
2008-12-03 14:00:00,6.3,6.48,6.28,6.44,168500.0,4.5646,4.695,4.5501,4.6661,168500.0
2008-12-03 14:30:00,6.45,6.6,6.45,6.49,188400.0,4.6733,4.782,4.6733,4.7023,188400.0
2008-12-03 15:00:00,6.48,6.51,6.35,6.41,206700.0,4.695,4.7168,4.6008,4.6443,206700.0
2008-12-03 15:30:00,6.41,6.58,6.39,6.53,258000.0,4.6443,4.7675,4.6298,4.7313,258000.0
2008-12-04 09:30:00,6.38,6.75,6.38,6.7,104900.0,4.6226,4.8907,4.6226,4.8544,104900.0
2008-12-04 10:00:00,6.7,6.82,6.67,6.76,81100.0,4.8544,4.9414,4.8327,4.8979,81100.0
2008-12-04 10:30:00,6.77,6.87,6.74,6.8,138200.0,4.9052,4.9776,4.8834,4.9269,138200.0
2008-12-04 11:00:00,6.8,6.8,6.71,6.72,188400.0,4.9269,4.9269,4.8617,4.8689,188400.0
2008-12-04 11:30:00,6.72,6.75,6.61,6.7,96000.0,4.8689,4.8907,4.7892,4.8544,96000.0
2008-12-04 12:00:00,6.71,6.71,6.6,6.61,85000.0,4.8617,4.8617,4.782,4.7892,85000.0
2008-12-04 12:30:00,6.6,6.67,6.6,6.6,99300.0,4.782,4.8327,4.782,4.782,99300.0
2008-12-04 13:00:00,6.6,6.63,6.58,6.59,60800.0,4.782,4.8037,4.7675,4.7747,60800.0
2008-12-04 13:30:00,6.58,6.73,6.57,6.64,102200.0,4.7675,4.8762,4.7602,4.811,102200.0
2008-12-04 14:00:00,6.65,6.76,6.65,6.72,80400.0,4.8182,4.8979,4.8182,4.8689,80400.0
2008-12-04 14:30:00,6.73,6.82,6.67,6.7,87100.0,4.8762,4.9414,4.8327,4.8544,87100.0
2008-12-04 15:00:00,6.72,6.72,6.35,6.36,238000.0,4.8689,4.8689,4.6008,4.6081,238000.0
2008-12-04 15:30:00,6.36,6.53,6.32,6.53,258700.0,4.6081,4.7313,4.5791,4.7313,258700.0
2008-12-05 09:30:00,6.36,6.39,6.16,6.19,89000.0,4.6081,4.6298,4.4632,4.4849,89000.0
2008-12-05 10:00:00,6.18,6.29,6.15,6.28,121500.0,4.4777,4.5574,4.4559,4.5501,121500.0
2008-12-05 10:30:00,6.27,6.38,6.22,6.36,115500.0,4.5429,4.6226,4.5067,4.6081,115500.0
2008-12-05 11:00:00,6.35,6.37,6.29,6.3,68800.0,4.6008,4.6153,4.5574,4.5646,68800.0
2008-12-05 11:30:00,6.3,6.38,6.27,6.33,97200.0,4.5646,4.6226,4.5429,4.5864,97200.0
2008-12-05 12:00:00,6.34,6.53,6.34,6.53,97600.0,4.5936,4.7313,4.5936,4.7313,97600.0
2008-12-05 12:30:00,6.52,6.53,6.39,6.41,117500.0,4.724,4.7313,4.6298,4.6443,117500.0
2008-12-05 13:00:00,6.42,6.57,6.41,6.53,70000.0,4.6516,4.7602,4.6443,4.7313,70000.0
2008-12-05 13:30:00,6.52,6.85,6.51,6.77,151900.0,4.724,4.9631,4.7168,4.9052,151900.0
2008-12-05 14:00:00,6.78,6.88,6.69,6.84,221500.0,4.9124,4.9848,4.8472,4.9559,221500.0
2008-12-05 14:30:00,6.85,7.2,6.83,7.19,250300.0,4.9631,5.2167,4.9486,5.2095,250300.0
2008-12-05 15:00:00,7.19,7.66,7.19,7.43,608500.0,5.2095,5.55,5.2095,5.3833,608500.0
2008-12-05 15:30:00,7.41,7.49,7.25,7.35,486100.0,5.3689,5.4268,5.2529,5.3254,486100.0
2008-12-08 09:30:00,7.61,7.89,7.56,7.59,291100.0,5.5138,5.7166,5.4775,5.4993,291100.0
2008-12-08 10:00:00,7.58,7.69,7.45,7.6,264000.0,5.492,5.5717,5.3978,5.5065,264000.0
2008-12-08 10:30:00,7.6,7.69,7.57,7.68,148900.0,5.5065,5.5717,5.4848,5.5645,148900.0
2008-12-08 11:00:00,7.68,7.81,7.62,7.62,213600.0,5.5645,5.6587,5.521,5.521,213600.0
2008-12-08 11:30:00,7.6,7.71,7.59,7.64,86500.0,5.5065,5.5862,5.4993,5.5355,86500.0
2008-12-08 12:00:00,7.65,7.8,7.65,7.79,107400.0,5.5427,5.6514,5.5427,5.6442,107400.0
2008-12-08 12:30:00,7.78,7.95,7.78,7.84,233900.0,5.6369,5.7601,5.6369,5.6804,233900.0
2008-12-08 13:00:00,7.84,7.87,7.73,7.75,116200.0,5.6804,5.7021,5.6007,5.6152,116200.0
2008-12-08 13:30:00,7.75,7.75,7.58,7.63,116600.0,5.6152,5.6152,5.492,5.5283,116600.0
2008-12-08 14:00:00,7.63,7.77,7.61,7.75,101400.0,5.5283,5.6297,5.5138,5.6152,101400.0
2008-12-08 14:30:00,7.75,7.92,7.74,7.92,140400.0,5.6152,5.7384,5.608,5.7384,140400.0
2008-12-08 15:00:00,7.91,7.97,7.89,7.9,213200.0,5.7311,5.7746,5.7166,5.7239,213200.0
2008-12-08 15:30:00,7.9,7.9,7.65,7.82,436500.0,5.7239,5.7239,5.5427,5.6659,436500.0
2008-12-09 09:30:00,7.78,7.78,7.51,7.61,370200.0,5.6369,5.6369,5.4413,5.5138,370200.0
2008-12-09 10:00:00,7.61,7.78,7.52,7.77,204900.0,5.5138,5.6369,5.4486,5.6297,204900.0
2008-12-09 10:30:00,7.77,8.12,7.77,7.92,207600.0,5.6297,5.8833,5.6297,5.7384,207600.0
2008-12-09 11:00:00,7.92,7.96,7.66,7.66,98400.0,5.7384,5.7674,5.55,5.55,98400.0
2008-12-09 11:30:00,7.65,7.9,7.63,7.85,84800.0,5.5427,5.7239,5.5283,5.6877,84800.0
2008-12-09 12:00:00,7.87,7.94,7.8,7.87,60800.0,5.7021,5.7529,5.6514,5.7021,60800.0
2008-12-09 12:30:00,7.88,7.94,7.84,7.85,74200.0,5.7094,5.7529,5.6804,5.6877,74200.0
2008-12-09 13:00:00,7.85,7.86,7.62,7.62,138200.0,5.6877,5.6949,5.521,5.521,138200.0
2008-12-09 13:30:00,7.61,7.76,7.6,7.73,142300.0,5.5138,5.6224,5.5065,5.6007,142300.0
2008-12-09 14:00:00,7.72,7.73,7.59,7.62,178700.0,5.5935,5.6007,5.4993,5.521,178700.0
2008-12-09 14:30:00,7.61,7.86,7.55,7.79,185800.0,5.5138,5.6949,5.4703,5.6442,185800.0
2008-12-09 15:00:00,7.78,7.81,7.56,7.57,201900.0,5.6369,5.6587,5.4775,5.4848,201900.0
2008-12-09 15:30:00,7.58,7.63,7.51,7.6,317500.0,5.492,5.5283,5.4413,5.5065,317500.0
2008-12-10 09:30:00,7.65,8.0,7.58,7.96,172100.0,5.5427,5.7963,5.492,5.7674,172100.0
2008-12-10 10:00:00,7.96,8.39,7.84,8.15,125300.0,5.7674,6.0789,5.6804,5.905,125300.0
2008-12-10 10:30:00,8.15,8.25,8.09,8.23,147300.0,5.905,5.9775,5.8615,5.963,147300.0
2008-12-10 11:00:00,8.24,8.45,8.24,8.42,151000.0,5.9702,6.1224,5.9702,6.1006,151000.0
2008-12-10 11:30:00,8.43,9.05,8.38,9.01,412600.0,6.1079,6.5571,6.0717,6.5281,412600.0
2008-12-10 12:00:00,9.0,9.14,8.58,8.62,365600.0,6.5209,6.6223,6.2166,6.2456,365600.0
2008-12-10 12:30:00,8.62,8.65,8.52,8.53,239700.0,6.2456,6.2673,6.1731,6.1803,239700.0
2008-12-10 13:00:00,8.54,8.74,8.54,8.7,162900.0,6.1876,6.3325,6.1876,6.3035,162900.0
2008-12-10 13:30:00,8.69,8.76,8.45,8.49,273100.0,6.2963,6.347,6.1224,6.1514,273100.0
2008-12-10 14:00:00,8.48,8.51,8.41,8.48,327100.0,6.1441,6.1659,6.0934,6.1441,327100.0
2008-12-10 14:30:00,8.49,8.56,8.45,8.49,158000.0,6.1514,6.2021,6.1224,6.1514,158000.0
2008-12-10 15:00:00,8.5,8.6,8.48,8.56,267900.0,6.1586,6.2311,6.1441,6.2021,267900.0
2008-12-10 15:30:00,8.56,8.6,8.5,8.55,362800.0,6.2021,6.2311,6.1586,6.1948,362800.0
2008-12-11 09:30:00,8.48,8.48,8.1,8.36,91500.0,6.1441,6.1441,5.8688,6.0572,91500.0
2008-12-11 10:00:00,8.35,8.38,8.27,8.35,188700.0,6.0499,6.0717,5.992,6.0499,188700.0
2008-12-11 10:30:00,8.36,8.44,8.28,8.28,170300.0,6.0572,6.1151,5.9992,5.9992,170300.0
2008-12-11 11:00:00,8.3,8.31,8.08,8.1,110600.0,6.0137,6.0209,5.8543,5.8688,110600.0
2008-12-11 11:30:00,8.1,8.17,8.1,8.14,48800.0,5.8688,5.9195,5.8688,5.8978,48800.0
2008-12-11 12:00:00,8.14,8.19,8.12,8.15,60100.0,5.8978,5.934,5.8833,5.905,60100.0
2008-12-11 12:30:00,8.15,8.21,8.13,8.2,76000.0,5.905,5.9485,5.8905,5.9412,76000.0
2008-12-11 13:00:00,8.2,8.21,7.98,8.02,136000.0,5.9412,5.9485,5.7818,5.8108,136000.0
2008-12-11 13:30:00,8.02,8.05,7.96,7.97,98100.0,5.8108,5.8326,5.7674,5.7746,98100.0
2008-12-11 14:00:00,7.97,8.0,7.9,7.95,110600.0,5.7746,5.7963,5.7239,5.7601,110600.0
2008-12-11 14:30:00,7.94,8.02,7.82,7.82,179200.0,5.7529,5.8108,5.6659,5.6659,179200.0
2008-12-11 15:00:00,7.82,7.82,7.69,7.76,190000.0,5.6659,5.6659,5.5717,5.6224,190000.0
2008-12-11 15:30:00,7.76,7.86,7.61,7.79,306900.0,5.6224,5.6949,5.5138,5.6442,306900.0
2008-12-12 09:30:00,7.54,8.1,7.54,8.05,228000.0,5.463,5.8688,5.463,5.8326,228000.0
2008-12-12 10:00:00,8.05,8.1,7.98,8.1,150700.0,5.8326,5.8688,5.7818,5.8688,150700.0
2008-12-12 10:30:00,8.1,8.3,8.01,8.28,137800.0,5.8688,6.0137,5.8036,5.9992,137800.0
2008-12-12 11:00:00,8.29,8.3,8.09,8.11,63300.0,6.0065,6.0137,5.8615,5.876,63300.0
2008-12-12 11:30:00,8.1,8.12,7.98,8.07,50800.0,5.8688,5.8833,5.7818,5.8471,50800.0
2008-12-12 12:00:00,8.06,8.14,8.06,8.13,34000.0,5.8398,5.8978,5.8398,5.8905,34000.0
2008-12-12 12:30:00,8.11,8.5,8.09,8.47,150400.0,5.876,6.1586,5.8615,6.1369,150400.0
2008-12-12 13:00:00,8.46,8.55,8.38,8.44,89000.0,6.1296,6.1948,6.0717,6.1151,89000.0
2008-12-12 13:30:00,8.44,8.45,8.15,8.36,181100.0,6.1151,6.1224,5.905,6.0572,181100.0
2008-12-12 14:00:00,8.35,8.65,8.34,8.49,247200.0,6.0499,6.2673,6.0427,6.1514,247200.0
2008-12-12 14:30:00,8.49,8.65,8.37,8.61,298900.0,6.1514,6.2673,6.0644,6.2383,298900.0
2008-12-12 15:00:00,8.61,8.68,8.42,8.52,199800.0,6.2383,6.289,6.1006,6.1731,199800.0
2008-12-12 15:30:00,8.53,8.65,8.44,8.59,317000.0,6.1803,6.2673,6.1151,6.2238,317000.0
2008-12-15 09:30:00,8.5,8.62,8.34,8.37,75900.0,6.1586,6.2456,6.0427,6.0644,75900.0
2008-12-15 10:00:00,8.36,8.36,7.93,8.08,192100.0,6.0572,6.0572,5.7456,5.8543,192100.0
2008-12-15 10:30:00,8.07,8.09,7.85,7.85,107700.0,5.8471,5.8615,5.6877,5.6877,107700.0
2008-12-15 11:00:00,7.85,7.86,7.73,7.8,109700.0,5.6877,5.6949,5.6007,5.6514,109700.0
2008-12-15 11:30:00,7.8,8.0,7.77,7.97,259600.0,5.6514,5.7963,5.6297,5.7746,259600.0
2008-12-15 12:00:00,7.98,7.99,7.87,7.93,68900.0,5.7818,5.7891,5.7021,5.7456,68900.0
2008-12-15 12:30:00,7.93,7.95,7.83,7.83,141500.0,5.7456,5.7601,5.6732,5.6732,141500.0
2008-12-15 13:00:00,7.85,7.87,7.76,7.8,46700.0,5.6877,5.7021,5.6224,5.6514,46700.0
2008-12-15 13:30:00,7.81,7.89,7.79,7.87,72800.0,5.6587,5.7166,5.6442,5.7021,72800.0
2008-12-15 14:00:00,7.87,7.92,7.85,7.86,86400.0,5.7021,5.7384,5.6877,5.6949,86400.0
2008-12-15 14:30:00,7.86,7.9,7.77,7.77,93500.0,5.6949,5.7239,5.6297,5.6297,93500.0
2008-12-15 15:00:00,7.77,7.8,7.64,7.7,99600.0,5.6297,5.6514,5.5355,5.579,99600.0
2008-12-15 15:30:00,7.7,7.85,7.64,7.79,236100.0,5.579,5.6877,5.5355,5.6442,236100.0
2008-12-16 09:30:00,7.85,8.02,7.77,7.9,129300.0,5.6877,5.8108,5.6297,5.7239,129300.0
2008-12-16 10:00:00,7.88,7.97,7.82,7.83,96600.0,5.7094,5.7746,5.6659,5.6732,96600.0
2008-12-16 10:30:00,7.84,7.91,7.84,7.89,81900.0,5.6804,5.7311,5.6804,5.7166,81900.0
2008-12-16 11:00:00,7.88,8.05,7.88,8.02,126700.0,5.7094,5.8326,5.7094,5.8108,126700.0
2008-12-16 11:30:00,8.02,8.08,8.01,8.06,29000.0,5.8108,5.8543,5.8036,5.8398,29000.0
2008-12-16 12:00:00,8.06,8.13,8.06,8.13,22800.0,5.8398,5.8905,5.8398,5.8905,22800.0
2008-12-16 12:30:00,8.12,8.16,8.1,8.1,51700.0,5.8833,5.9123,5.8688,5.8688,51700.0
2008-12-16 13:00:00,8.1,8.12,8.08,8.11,21500.0,5.8688,5.8833,5.8543,5.876,21500.0
2008-12-16 13:30:00,8.11,8.12,8.04,8.07,58300.0,5.876,5.8833,5.8253,5.8471,58300.0
2008-12-16 14:00:00,8.07,8.23,7.92,8.2,53900.0,5.8471,5.963,5.7384,5.9412,53900.0
2008-12-16 14:30:00,8.21,8.29,8.15,8.18,320800.0,5.9485,6.0065,5.905,5.9268,320800.0
2008-12-16 15:00:00,8.18,8.44,8.09,8.42,239100.0,5.9268,6.1151,5.8615,6.1006,239100.0
2008-12-16 15:30:00,8.43,8.53,8.4,8.53,435200.0,6.1079,6.1803,6.0862,6.1803,435200.0
2008-12-17 09:30:00,8.43,8.59,8.29,8.53,67900.0,6.1079,6.2238,6.0065,6.1803,67900.0
2008-12-17 10:00:00,8.53,8.54,8.4,8.49,170600.0,6.1803,6.1876,6.0862,6.1514,170600.0
2008-12-17 10:30:00,8.47,8.68,8.46,8.67,101400.0,6.1369,6.289,6.1296,6.2818,101400.0
2008-12-17 11:00:00,8.67,8.83,8.64,8.65,152700.0,6.2818,6.3977,6.26,6.2673,152700.0
2008-12-17 11:30:00,8.65,8.7,8.51,8.56,141800.0,6.2673,6.3035,6.1659,6.2021,141800.0
2008-12-17 12:00:00,8.56,8.71,8.54,8.65,61500.0,6.2021,6.3108,6.1876,6.2673,61500.0
2008-12-17 12:30:00,8.64,8.69,8.56,8.68,105500.0,6.26,6.2963,6.2021,6.289,105500.0
2008-12-17 13:00:00,8.67,8.75,8.63,8.71,55900.0,6.2818,6.3397,6.2528,6.3108,55900.0
2008-12-17 13:30:00,8.72,8.95,8.71,8.87,245300.0,6.318,6.4847,6.3108,6.4267,245300.0
2008-12-17 14:00:00,8.88,8.9,8.73,8.74,173300.0,6.4339,6.4484,6.3253,6.3325,173300.0
2008-12-17 14:30:00,8.74,8.81,8.64,8.78,113000.0,6.3325,6.3832,6.26,6.3615,113000.0
2008-12-17 15:00:00,8.8,8.87,8.75,8.78,128300.0,6.376,6.4267,6.3397,6.3615,128300.0
2008-12-17 15:30:00,8.78,8.82,8.71,8.77,190300.0,6.3615,6.3905,6.3108,6.3542,190300.0
2008-12-18 09:30:00,8.8,8.83,8.44,8.56,90400.0,6.376,6.3977,6.1151,6.2021,90400.0
2008-12-18 10:00:00,8.59,8.78,8.59,8.73,148400.0,6.2238,6.3615,6.2238,6.3253,148400.0
2008-12-18 10:30:00,8.72,8.92,8.71,8.92,111500.0,6.318,6.4629,6.3108,6.4629,111500.0
2008-12-18 11:00:00,8.92,8.93,8.83,8.89,120600.0,6.4629,6.4702,6.3977,6.4412,120600.0
2008-12-18 11:30:00,8.9,8.94,8.86,8.9,67700.0,6.4484,6.4774,6.4194,6.4484,67700.0
2008-12-18 12:00:00,8.9,8.95,8.83,8.83,83400.0,6.4484,6.4847,6.3977,6.3977,83400.0
2008-12-18 12:30:00,8.84,8.92,8.83,8.85,67900.0,6.405,6.4629,6.3977,6.4122,67900.0
2008-12-18 13:00:00,8.85,8.92,8.83,8.86,75400.0,6.4122,6.4629,6.3977,6.4194,75400.0
2008-12-18 13:30:00,8.87,8.88,8.7,8.7,78800.0,6.4267,6.4339,6.3035,6.3035,78800.0
2008-12-18 14:00:00,8.71,8.77,8.64,8.68,76000.0,6.3108,6.3542,6.26,6.289,76000.0
2008-12-18 14:30:00,8.67,8.77,8.6,8.71,82800.0,6.2818,6.3542,6.2311,6.3108,82800.0
2008-12-18 15:00:00,8.7,8.7,8.36,8.4,128800.0,6.3035,6.3035,6.0572,6.0862,128800.0
2008-12-18 15:30:00,8.4,8.66,8.4,8.63,214800.0,6.0862,6.2745,6.0862,6.2528,214800.0
2008-12-19 09:30:00,8.68,9.37,8.68,9.18,740000.0,6.289,6.789,6.289,6.6513,740000.0
2008-12-19 10:00:00,9.19,9.79,9.12,9.52,555200.0,6.6585,7.0933,6.6078,6.8976,555200.0
2008-12-19 10:30:00,9.58,9.89,9.42,9.69,607300.0,6.9411,7.1657,6.8252,7.0208,607300.0
2008-12-19 11:00:00,9.71,10.45,9.67,10.14,507200.0,7.0353,7.5715,7.0063,7.3469,507200.0
2008-12-19 11:30:00,10.15,10.28,9.95,9.95,455600.0,7.3541,7.4483,7.2092,7.2092,455600.0
2008-12-19 12:00:00,9.95,10.19,9.86,10.14,379900.0,7.2092,7.3831,7.144,7.3469,379900.0
2008-12-19 12:30:00,10.12,10.96,10.1,10.87,592200.0,7.3324,7.941,7.3179,7.8758,592200.0
2008-12-19 13:00:00,10.87,11.14,10.8,10.97,775400.0,7.8758,8.0714,7.8251,7.9482,775400.0
2008-12-19 13:30:00,10.97,11.02,10.72,10.78,424300.0,7.9482,7.9845,7.7671,7.8106,424300.0
2008-12-19 14:00:00,10.76,10.98,10.67,10.98,315200.0,7.7961,7.9555,7.7309,7.9555,315200.0
2008-12-19 14:30:00,10.97,11.11,10.91,10.93,269100.0,7.9482,8.0497,7.9048,7.9192,269100.0
2008-12-19 15:00:00,10.93,10.95,10.73,10.84,369600.0,7.9192,7.9337,7.7743,7.854,369600.0
2008-12-19 15:30:00,10.83,11.19,10.78,11.15,664600.0,7.8468,8.1076,7.8106,8.0786,664600.0
2008-12-22 09:30:00,10.92,11.22,10.29,10.3,264500.0,7.912,8.1294,7.4555,7.4628,264500.0
2008-12-22 10:00:00,10.28,10.49,10.22,10.3,174700.0,7.4483,7.6004,7.4048,7.4628,174700.0
2008-12-22 10:30:00,10.31,10.46,10.12,10.33,362300.0,7.47,7.5787,7.3324,7.4845,362300.0
2008-12-22 11:00:00,10.34,10.35,9.91,9.95,190400.0,7.4918,7.499,7.1802,7.2092,190400.0
2008-12-22 11:30:00,9.95,9.96,9.77,9.85,155900.0,7.2092,7.2164,7.0788,7.1367,155900.0
2008-12-22 12:00:00,9.84,9.85,9.66,9.67,102900.0,7.1295,7.1367,6.9991,7.0063,102900.0
2008-12-22 12:30:00,9.66,9.83,9.64,9.77,281400.0,6.9991,7.1222,6.9846,7.0788,281400.0
2008-12-22 13:00:00,9.77,10.37,9.77,10.33,300600.0,7.0788,7.5135,7.0788,7.4845,300600.0
2008-12-22 13:30:00,10.33,10.41,10.02,10.02,152400.0,7.4845,7.5425,7.2599,7.2599,152400.0
2008-12-22 14:00:00,10.03,10.1,9.79,9.8,102400.0,7.2672,7.3179,7.0933,7.1005,102400.0
2008-12-22 14:30:00,9.8,9.87,9.69,9.77,234900.0,7.1005,7.1512,7.0208,7.0788,234900.0
2008-12-22 15:00:00,9.75,10.06,9.7,9.87,346100.0,7.0643,7.2889,7.0281,7.1512,346100.0
2008-12-22 15:30:00,9.87,10.1,9.75,10.09,417200.0,7.1512,7.3179,7.0643,7.3106,417200.0
2008-12-23 09:30:00,10.13,10.44,9.94,10.28,195900.0,7.3396,7.5642,7.2019,7.4483,195900.0
2008-12-23 10:00:00,10.27,10.44,10.2,10.26,194200.0,7.441,7.5642,7.3903,7.4338,194200.0
2008-12-23 10:30:00,10.26,10.35,10.2,10.2,178600.0,7.4338,7.499,7.3903,7.3903,178600.0
2008-12-23 11:00:00,10.2,10.22,10.12,10.16,102600.0,7.3903,7.4048,7.3324,7.3613,102600.0
2008-12-23 11:30:00,10.16,10.19,10.15,10.15,41700.0,7.3613,7.3831,7.3541,7.3541,41700.0
2008-12-23 12:00:00,10.15,10.16,10.09,10.11,66100.0,7.3541,7.3613,7.3106,7.3251,66100.0
2008-12-23 12:30:00,10.11,10.13,10.05,10.11,72100.0,7.3251,7.3396,7.2816,7.3251,72100.0
2008-12-23 13:00:00,10.11,10.12,10.06,10.06,45000.0,7.3251,7.3324,7.2889,7.2889,45000.0
2008-12-23 13:30:00,10.06,10.11,10.04,10.1,73800.0,7.2889,7.3251,7.2744,7.3179,73800.0
2008-12-23 14:00:00,10.11,10.21,10.1,10.12,64900.0,7.3251,7.3976,7.3179,7.3324,64900.0
2008-12-23 14:30:00,10.12,10.14,10.01,10.08,124300.0,7.3324,7.3469,7.2527,7.3034,124300.0
2008-12-23 15:00:00,10.07,10.18,10.0,10.08,139600.0,7.2961,7.3758,7.2454,7.3034,139600.0
2008-12-23 15:30:00,10.07,10.08,9.96,10.02,192600.0,7.2961,7.3034,7.2164,7.2599,192600.0
2008-12-24 09:30:00,10.04,10.4,9.89,9.89,126400.0,7.2744,7.5352,7.1657,7.1657,126400.0
2008-12-24 10:00:00,9.89,9.9,9.81,9.89,121600.0,7.1657,7.173,7.1078,7.1657,121600.0
2008-12-24 10:30:00,9.89,9.9,9.83,9.84,52300.0,7.1657,7.173,7.1222,7.1295,52300.0
2008-12-24 11:00:00,9.84,9.93,9.83,9.91,59900.0,7.1295,7.1947,7.1222,7.1802,59900.0
2008-12-24 11:30:00,9.9,10.06,9.9,10.04,69300.0,7.173,7.2889,7.173,7.2744,69300.0
2008-12-24 12:00:00,10.05,10.1,10.0,10.09,62200.0,7.2816,7.3179,7.2454,7.3106,62200.0
2008-12-24 12:30:00,10.09,10.1,10.05,10.07,60300.0,7.3106,7.3179,7.2816,7.2961,60300.0
2008-12-26 09:30:00,10.08,10.35,10.07,10.09,42400.0,7.3034,7.499,7.2961,7.3106,42400.0
2008-12-26 10:00:00,10.09,10.09,10.0,10.02,55200.0,7.3106,7.3106,7.2454,7.2599,55200.0
2008-12-26 10:30:00,10.02,10.02,9.95,9.96,45900.0,7.2599,7.2599,7.2092,7.2164,45900.0
2008-12-26 11:00:00,9.95,10.06,9.95,10.03,30300.0,7.2092,7.2889,7.2092,7.2672,30300.0
2008-12-26 11:30:00,10.02,10.02,9.97,10.0,21100.0,7.2599,7.2599,7.2237,7.2454,21100.0
2008-12-26 12:00:00,10.0,10.03,10.0,10.01,56700.0,7.2454,7.2672,7.2454,7.2527,56700.0
2008-12-26 12:30:00,10.01,10.01,10.0,10.01,26400.0,7.2527,7.2527,7.2454,7.2527,26400.0
2008-12-26 13:00:00,10.01,10.01,9.96,9.96,24700.0,7.2527,7.2527,7.2164,7.2164,24700.0
2008-12-26 13:30:00,9.96,10.0,9.96,10.0,28100.0,7.2164,7.2454,7.2164,7.2454,28100.0
2008-12-26 14:00:00,10.0,10.04,9.98,10.01,94900.0,7.2454,7.2744,7.2309,7.2527,94900.0
2008-12-26 14:30:00,10.02,10.05,9.99,10.02,88700.0,7.2599,7.2816,7.2382,7.2599,88700.0
2008-12-26 15:00:00,10.03,10.13,10.02,10.13,51300.0,7.2672,7.3396,7.2599,7.3396,51300.0
2008-12-26 15:30:00,10.12,10.21,10.1,10.13,93300.0,7.3324,7.3976,7.3179,7.3396,93300.0
2008-12-29 09:30:00,10.08,10.25,9.91,9.95,107000.0,7.3034,7.4266,7.1802,7.2092,107000.0
2008-12-29 10:00:00,9.94,9.94,9.64,9.68,91700.0,7.2019,7.2019,6.9846,7.0136,91700.0
2008-12-29 10:30:00,9.68,9.71,9.58,9.69,58700.0,7.0136,7.0353,6.9411,7.0208,58700.0
2008-12-29 11:00:00,9.68,9.69,9.57,9.59,37800.0,7.0136,7.0208,6.9339,6.9484,37800.0
2008-12-29 11:30:00,9.59,9.63,9.41,9.47,431800.0,6.9484,6.9773,6.8179,6.8614,431800.0
2008-12-29 12:00:00,9.47,9.54,9.36,9.52,285300.0,6.8614,6.9121,6.7817,6.8976,285300.0
2008-12-29 12:30:00,9.52,9.59,9.5,9.54,25900.0,6.8976,6.9484,6.8832,6.9121,25900.0
2008-12-29 13:00:00,9.53,9.53,9.38,9.39,39900.0,6.9049,6.9049,6.7962,6.8035,39900.0
2008-12-29 13:30:00,9.39,9.45,9.33,9.37,164200.0,6.8035,6.8469,6.76,6.789,164200.0
2008-12-29 14:00:00,9.38,9.43,9.32,9.43,57500.0,6.7962,6.8324,6.7527,6.8324,57500.0
2008-12-29 14:30:00,9.43,9.55,9.36,9.52,215800.0,6.8324,6.9194,6.7817,6.8976,215800.0
2008-12-29 15:00:00,9.52,9.78,9.45,9.69,663200.0,6.8976,7.086,6.8469,7.0208,663200.0
2008-12-29 15:30:00,9.7,9.83,9.65,9.72,681400.0,7.0281,7.1222,6.9918,7.0425,681400.0
2008-12-30 09:30:00,9.85,10.02,9.73,9.75,335800.0,7.1367,7.2599,7.0498,7.0643,335800.0
2008-12-30 10:00:00,9.74,9.86,9.51,9.83,319000.0,7.057,7.144,6.8904,7.1222,319000.0
2008-12-30 10:30:00,9.84,9.95,9.64,9.72,472100.0,7.1295,7.2092,6.9846,7.0425,472100.0
2008-12-30 11:00:00,9.72,9.74,9.55,9.61,204100.0,7.0425,7.057,6.9194,6.9628,204100.0
2008-12-30 11:30:00,9.61,9.82,9.59,9.81,107000.0,6.9628,7.115,6.9484,7.1078,107000.0
2008-12-30 12:00:00,9.8,9.81,9.62,9.69,365100.0,7.1005,7.1078,6.9701,7.0208,365100.0
2008-12-30 12:30:00,9.68,9.84,9.65,9.74,777700.0,7.0136,7.1295,6.9918,7.057,777700.0
2008-12-30 13:00:00,9.74,9.75,9.61,9.69,168500.0,7.057,7.0643,6.9628,7.0208,168500.0
2008-12-30 13:30:00,9.69,9.83,9.65,9.74,106900.0,7.0208,7.1222,6.9918,7.057,106900.0
2008-12-30 14:00:00,9.73,9.82,9.69,9.8,117000.0,7.0498,7.115,7.0208,7.1005,117000.0
2008-12-30 14:30:00,9.78,9.82,9.73,9.73,92500.0,7.086,7.115,7.0498,7.0498,92500.0
2008-12-30 15:00:00,9.74,9.8,9.73,9.78,418700.0,7.057,7.1005,7.0498,7.086,418700.0
2008-12-30 15:30:00,9.78,9.94,9.76,9.87,372200.0,7.086,7.2019,7.0715,7.1512,372200.0
2008-12-31 09:30:00,9.86,10.34,9.82,10.22,174400.0,7.144,7.4918,7.115,7.4048,174400.0
2008-12-31 10:00:00,10.23,10.38,10.23,10.27,45800.0,7.4121,7.5207,7.4121,7.441,45800.0
2008-12-31 10:30:00,10.28,10.31,10.16,10.3,239100.0,7.4483,7.47,7.3613,7.4628,239100.0
2008-12-31 11:00:00,10.3,10.49,10.3,10.45,103400.0,7.4628,7.6004,7.4628,7.5715,103400.0
2008-12-31 11:30:00,10.46,10.59,10.45,10.52,56700.0,7.5787,7.6729,7.5715,7.6222,56700.0
2008-12-31 12:00:00,10.52,10.58,10.49,10.56,79300.0,7.6222,7.6657,7.6004,7.6512,79300.0
2008-12-31 12:30:00,10.56,10.61,10.53,10.57,38800.0,7.6512,7.6874,7.6294,7.6584,38800.0
2008-12-31 13:00:00,10.58,10.59,10.35,10.37,43700.0,7.6657,7.6729,7.499,7.5135,43700.0
2008-12-31 13:30:00,10.36,10.53,10.36,10.51,56600.0,7.5063,7.6294,7.5063,7.6149,56600.0
2008-12-31 14:00:00,10.51,10.6,10.49,10.59,119900.0,7.6149,7.6801,7.6004,7.6729,119900.0
2008-12-31 14:30:00,10.59,10.61,10.49,10.55,63800.0,7.6729,7.6874,7.6004,7.6439,63800.0
2008-12-31 15:00:00,10.55,10.64,10.5,10.57,122500.0,7.6439,7.7091,7.6077,7.6584,122500.0
2008-12-31 15:30:00,10.57,10.64,10.49,10.51,211100.0,7.6584,7.7091,7.6004,7.6149,211100.0
2009-01-02 09:30:00,10.53,10.75,10.33,10.56,144900.0,7.6294,7.7888,7.4845,7.6512,144900.0
2009-01-02 10:00:00,10.54,10.88,10.51,10.88,109000.0,7.6367,7.883,7.6149,7.883,109000.0
2009-01-02 10:30:00,10.88,10.99,10.81,10.97,42600.0,7.883,7.9627,7.8323,7.9482,42600.0
2009-01-02 11:00:00,10.98,11.0,10.85,10.94,69400.0,7.9555,7.97,7.8613,7.9265,69400.0
2009-01-02 11:30:00,10.94,11.04,10.9,10.9,69400.0,7.9265,7.9989,7.8975,7.8975,69400.0
2009-01-02 12:00:00,10.91,10.94,10.89,10.94,21300.0,7.9048,7.9265,7.8903,7.9265,21300.0
2009-01-02 12:30:00,10.94,11.05,10.94,11.01,41000.0,7.9265,8.0062,7.9265,7.9772,41000.0
2009-01-02 13:00:00,11.01,11.09,11.0,11.08,55400.0,7.9772,8.0352,7.97,8.0279,55400.0
2009-01-02 13:30:00,11.08,11.17,11.04,11.16,60300.0,8.0279,8.0931,7.9989,8.0859,60300.0
2009-01-02 14:00:00,11.16,11.28,11.13,11.27,121400.0,8.0859,8.1728,8.0642,8.1656,121400.0
2009-01-02 14:30:00,11.27,11.42,11.25,11.31,95800.0,8.1656,8.2743,8.1511,8.1946,95800.0
2009-01-02 15:00:00,11.32,11.36,11.23,11.28,75000.0,8.2018,8.2308,8.1366,8.1728,75000.0
2009-01-02 15:30:00,11.28,11.31,11.19,11.2,129400.0,8.1728,8.1946,8.1076,8.1149,129400.0
2009-01-05 09:30:00,11.14,11.25,10.57,10.63,209800.0,8.0714,8.1511,7.6584,7.7019,209800.0
2009-01-05 10:00:00,10.63,10.98,10.63,10.9,279900.0,7.7019,7.9555,7.7019,7.8975,279900.0
2009-01-05 10:30:00,10.9,11.21,10.81,11.1,160100.0,7.8975,8.1221,7.8323,8.0424,160100.0
2009-01-05 11:00:00,11.1,11.2,11.03,11.07,779700.0,8.0424,8.1149,7.9917,8.0207,779700.0
2009-01-05 11:30:00,11.07,11.12,11.05,11.11,99900.0,8.0207,8.0569,8.0062,8.0497,99900.0
2009-01-05 12:00:00,11.11,11.28,11.09,11.14,93200.0,8.0497,8.1728,8.0352,8.0714,93200.0
2009-01-05 12:30:00,11.14,11.23,11.1,11.19,630800.0,8.0714,8.1366,8.0424,8.1076,630800.0
2009-01-05 13:00:00,11.21,11.34,11.13,11.27,409900.0,8.1221,8.2163,8.0642,8.1656,409900.0
2009-01-05 13:30:00,11.28,11.33,11.15,11.17,262900.0,8.1728,8.2091,8.0786,8.0931,262900.0
2009-01-05 14:00:00,11.18,11.25,11.09,11.12,289400.0,8.1004,8.1511,8.0352,8.0569,289400.0
2009-01-05 14:30:00,11.13,11.28,11.1,11.23,161700.0,8.0642,8.1728,8.0424,8.1366,161700.0
2009-01-05 15:00:00,11.23,11.32,11.2,11.2,166100.0,8.1366,8.2018,8.1149,8.1149,166100.0
2009-01-05 15:30:00,11.2,11.31,11.17,11.27,434600.0,8.1149,8.1946,8.0931,8.1656,434600.0
2009-01-06 09:30:00,11.42,11.67,11.22,11.67,305700.0,8.2743,8.4554,8.1294,8.4554,305700.0
2009-01-06 10:00:00,11.67,11.68,11.31,11.41,120800.0,8.4554,8.4627,8.1946,8.267,120800.0
2009-01-06 10:30:00,11.41,11.53,11.41,11.46,204200.0,8.267,8.354,8.267,8.3033,204200.0
2009-01-06 11:00:00,11.46,11.52,11.41,11.48,55600.0,8.3033,8.3467,8.267,8.3177,55600.0
2009-01-06 11:30:00,11.48,11.56,11.43,11.44,120300.0,8.3177,8.3757,8.2815,8.2888,120300.0
2009-01-06 12:00:00,11.45,11.51,11.42,11.49,73200.0,8.296,8.3395,8.2743,8.325,73200.0
2009-01-06 12:30:00,11.49,11.57,11.44,11.45,144800.0,8.325,8.383,8.2888,8.296,144800.0
2009-01-06 13:00:00,11.45,11.62,11.44,11.59,146000.0,8.296,8.4192,8.2888,8.3974,146000.0
2009-01-06 13:30:00,11.6,11.63,11.57,11.59,58200.0,8.4047,8.4264,8.383,8.3974,58200.0
2009-01-06 14:00:00,11.58,11.65,11.55,11.57,173800.0,8.3902,8.4409,8.3685,8.383,173800.0
2009-01-06 14:30:00,11.58,11.93,11.58,11.92,254900.0,8.3902,8.6438,8.3902,8.6365,254900.0
2009-01-06 15:00:00,11.91,11.97,11.81,11.91,324100.0,8.6293,8.6728,8.5568,8.6293,324100.0
2009-01-06 15:30:00,11.9,11.96,11.85,11.9,381800.0,8.6221,8.6655,8.5858,8.6221,381800.0
2009-01-07 09:30:00,11.7,11.71,10.59,10.74,893800.0,8.4771,8.4844,7.6729,7.7816,893800.0
2009-01-07 10:00:00,10.74,10.85,10.54,10.81,403100.0,7.7816,7.8613,7.6367,7.8323,403100.0
2009-01-07 10:30:00,10.81,10.99,10.73,10.97,263900.0,7.8323,7.9627,7.7743,7.9482,263900.0
2009-01-07 11:00:00,10.97,11.03,10.86,10.86,188300.0,7.9482,7.9917,7.8685,7.8685,188300.0
2009-01-07 11:30:00,10.86,10.94,10.79,10.94,123200.0,7.8685,7.9265,7.8178,7.9265,123200.0
2009-01-07 12:00:00,10.94,11.02,10.86,10.86,108300.0,7.9265,7.9845,7.8685,7.8685,108300.0
2009-01-07 12:30:00,10.86,10.86,10.6,10.6,158900.0,7.8685,7.8685,7.6801,7.6801,158900.0
2009-01-07 13:00:00,10.61,10.68,10.58,10.6,125700.0,7.6874,7.7381,7.6657,7.6801,125700.0
2009-01-07 13:30:00,10.6,10.61,10.2,10.2,298500.0,7.6801,7.6874,7.3903,7.3903,298500.0
2009-01-07 14:00:00,10.2,10.38,10.15,10.25,252700.0,7.3903,7.5207,7.3541,7.4266,252700.0
2009-01-07 14:30:00,10.26,10.27,10.11,10.21,154600.0,7.4338,7.441,7.3251,7.3976,154600.0
2009-01-07 15:00:00,10.21,10.35,10.17,10.34,149500.0,7.3976,7.499,7.3686,7.4918,149500.0
2009-01-07 15:30:00,10.34,10.41,10.3,10.35,221500.0,7.4918,7.5425,7.4628,7.499,221500.0
2009-01-08 09:30:00,10.28,10.55,10.09,10.32,890400.0,7.4483,7.6439,7.3106,7.4773,890400.0
2009-01-08 10:00:00,10.33,10.61,10.25,10.61,527500.0,7.4845,7.6874,7.4266,7.6874,527500.0
2009-01-08 10:30:00,10.62,10.95,10.57,10.87,150100.0,7.6946,7.9337,7.6584,7.8758,150100.0
2009-01-08 11:00:00,10.87,10.9,10.63,10.64,103600.0,7.8758,7.8975,7.7019,7.7091,103600.0
2009-01-08 11:30:00,10.64,10.83,10.51,10.83,137600.0,7.7091,7.8468,7.6149,7.8468,137600.0
2009-01-08 12:00:00,10.83,10.85,10.7,10.74,191500.0,7.8468,7.8613,7.7526,7.7816,191500.0
2009-01-08 12:30:00,10.74,11.04,10.71,10.93,236900.0,7.7816,7.9989,7.7598,7.9192,236900.0
2009-01-08 13:00:00,10.93,11.0,10.79,10.79,219400.0,7.9192,7.97,7.8178,7.8178,219400.0
2009-01-08 13:30:00,10.8,10.95,10.77,10.94,141200.0,7.8251,7.9337,7.8033,7.9265,141200.0
2009-01-08 14:00:00,10.94,11.0,10.93,10.96,89500.0,7.9265,7.97,7.9192,7.941,89500.0
2009-01-08 14:30:00,10.96,11.11,10.86,11.05,158200.0,7.941,8.0497,7.8685,8.0062,158200.0
2009-01-08 15:00:00,11.05,11.11,10.92,10.97,144900.0,8.0062,8.0497,7.912,7.9482,144900.0
2009-01-08 15:30:00,10.97,10.98,10.87,10.96,361700.0,7.9482,7.9555,7.8758,7.941,361700.0
2009-01-09 09:30:00,10.96,10.99,10.41,10.59,111700.0,7.941,7.9627,7.5425,7.6729,111700.0
2009-01-09 10:00:00,10.58,10.6,10.3,10.37,115000.0,7.6657,7.6801,7.4628,7.5135,115000.0
2009-01-09 10:30:00,10.37,10.44,10.27,10.32,89900.0,7.5135,7.5642,7.441,7.4773,89900.0
2009-01-09 11:00:00,10.31,10.47,10.24,10.45,91500.0,7.47,7.586,7.4193,7.5715,91500.0
2009-01-09 11:30:00,10.45,10.57,10.43,10.56,109800.0,7.5715,7.6584,7.557,7.6512,109800.0
2009-01-09 12:00:00,10.56,10.74,10.55,10.57,79200.0,7.6512,7.7816,7.6439,7.6584,79200.0
2009-01-09 12:30:00,10.56,10.67,10.49,10.51,75700.0,7.6512,7.7309,7.6004,7.6149,75700.0
2009-01-09 13:00:00,10.52,10.57,10.44,10.51,70300.0,7.6222,7.6584,7.5642,7.6149,70300.0
2009-01-09 13:30:00,10.51,10.56,10.46,10.46,46200.0,7.6149,7.6512,7.5787,7.5787,46200.0
2009-01-09 14:00:00,10.46,10.58,10.46,10.57,79700.0,7.5787,7.6657,7.5787,7.6584,79700.0
2009-01-09 14:30:00,10.57,10.72,10.56,10.72,211200.0,7.6584,7.7671,7.6512,7.7671,211200.0
2009-01-09 15:00:00,10.71,10.72,10.43,10.53,197100.0,7.7598,7.7671,7.557,7.6294,197100.0
2009-01-09 15:30:00,10.53,10.59,10.38,10.44,154200.0,7.6294,7.6729,7.5207,7.5642,154200.0
2009-01-12 09:30:00,10.4,10.43,9.92,10.01,117600.0,7.5352,7.557,7.1875,7.2527,117600.0
2009-01-12 10:00:00,10.01,10.01,9.8,9.99,143300.0,7.2527,7.2527,7.1005,7.2382,143300.0
2009-01-12 10:30:00,9.99,10.15,9.93,10.13,180500.0,7.2382,7.3541,7.1947,7.3396,180500.0
2009-01-12 11:00:00,10.13,10.13,9.94,9.96,109100.0,7.3396,7.3396,7.2019,7.2164,109100.0
2009-01-12 11:30:00,9.96,9.97,9.8,9.83,69000.0,7.2164,7.2237,7.1005,7.1222,69000.0
2009-01-12 12:00:00,9.83,9.93,9.81,9.92,47300.0,7.1222,7.1947,7.1078,7.1875,47300.0
2009-01-12 12:30:00,9.92,9.96,9.83,9.83,49400.0,7.1875,7.2164,7.1222,7.1222,49400.0
2009-01-12 13:00:00,9.83,9.84,9.81,9.84,45300.0,7.1222,7.1295,7.1078,7.1295,45300.0
2009-01-12 13:30:00,9.83,9.92,9.81,9.84,73400.0,7.1222,7.1875,7.1078,7.1295,73400.0
2009-01-12 14:00:00,9.84,9.84,9.77,9.84,86400.0,7.1295,7.1295,7.0788,7.1295,86400.0
2009-01-12 14:30:00,9.83,9.83,9.62,9.68,82600.0,7.1222,7.1222,6.9701,7.0136,82600.0
2009-01-12 15:00:00,9.68,9.76,9.64,9.71,98700.0,7.0136,7.0715,6.9846,7.0353,98700.0
2009-01-12 15:30:00,9.71,9.85,9.63,9.79,178800.0,7.0353,7.1367,6.9773,7.0933,178800.0
2009-01-13 09:30:00,9.73,9.8,9.56,9.76,202400.0,7.0498,7.1005,6.9266,7.0715,202400.0
2009-01-13 10:00:00,9.76,9.94,9.65,9.82,72900.0,7.0715,7.2019,6.9918,7.115,72900.0
2009-01-13 10:30:00,9.81,9.94,9.67,9.87,61700.0,7.1078,7.2019,7.0063,7.1512,61700.0
2009-01-13 11:00:00,9.87,9.91,9.75,9.9,62100.0,7.1512,7.1802,7.0643,7.173,62100.0
2009-01-13 11:30:00,9.89,9.94,9.81,9.9,77800.0,7.1657,7.2019,7.1078,7.173,77800.0
2009-01-13 12:00:00,9.91,9.94,9.83,9.86,58400.0,7.1802,7.2019,7.1222,7.144,58400.0
2009-01-13 12:30:00,9.86,9.9,9.8,9.87,146100.0,7.144,7.173,7.1005,7.1512,146100.0
2009-01-13 13:00:00,9.88,9.88,9.75,9.75,187300.0,7.1585,7.1585,7.0643,7.0643,187300.0
2009-01-13 13:30:00,9.75,9.76,9.74,9.75,164600.0,7.0643,7.0715,7.057,7.0643,164600.0
2009-01-13 14:00:00,9.75,9.8,9.72,9.72,121000.0,7.0643,7.1005,7.0425,7.0425,121000.0
2009-01-13 14:30:00,9.72,9.94,9.72,9.87,145400.0,7.0425,7.2019,7.0425,7.1512,145400.0
2009-01-13 15:00:00,9.87,9.92,9.78,9.9,208500.0,7.1512,7.1875,7.086,7.173,208500.0
2009-01-13 15:30:00,9.9,10.0,9.85,9.91,265000.0,7.173,7.2454,7.1367,7.1802,265000.0
2009-01-14 09:30:00,9.65,9.83,9.34,9.51,97700.0,6.9918,7.1222,6.7672,6.8904,97700.0
2009-01-14 10:00:00,9.5,9.54,9.39,9.39,115400.0,6.8832,6.9121,6.8035,6.8035,115400.0
2009-01-14 10:30:00,9.39,9.39,9.04,9.2,178900.0,6.8035,6.8035,6.5499,6.6658,178900.0
2009-01-14 11:00:00,9.2,9.31,9.13,9.29,89900.0,6.6658,6.7455,6.6151,6.731,89900.0
2009-01-14 11:30:00,9.3,9.36,9.28,9.36,80200.0,6.7382,6.7817,6.7238,6.7817,80200.0
2009-01-14 12:00:00,9.35,9.38,9.33,9.35,76000.0,6.7745,6.7962,6.76,6.7745,76000.0
2009-01-14 12:30:00,9.35,9.41,9.26,9.4,85300.0,6.7745,6.8179,6.7093,6.8107,85300.0
2009-01-14 13:00:00,9.39,9.41,9.28,9.28,73700.0,6.8035,6.8179,6.7238,6.7238,73700.0
2009-01-14 13:30:00,9.28,9.29,9.18,9.19,50800.0,6.7238,6.731,6.6513,6.6585,50800.0
2009-01-14 14:00:00,9.19,9.25,9.15,9.19,97800.0,6.6585,6.702,6.6296,6.6585,97800.0
2009-01-14 14:30:00,9.19,9.36,9.18,9.28,93900.0,6.6585,6.7817,6.6513,6.7238,93900.0
2009-01-14 15:00:00,9.27,9.27,9.11,9.13,170100.0,6.7165,6.7165,6.6006,6.6151,170100.0
2009-01-14 15:30:00,9.14,9.23,9.1,9.15,289100.0,6.6223,6.6875,6.5933,6.6296,289100.0
2009-01-15 09:30:00,9.11,9.14,8.79,8.99,69900.0,6.6006,6.6223,6.3687,6.5136,69900.0
2009-01-15 10:00:00,9.0,9.05,8.76,8.82,139600.0,6.5209,6.5571,6.347,6.3905,139600.0
2009-01-15 10:30:00,8.8,8.83,8.72,8.77,106700.0,6.376,6.3977,6.318,6.3542,106700.0
2009-01-15 11:00:00,8.77,8.82,8.75,8.77,72000.0,6.3542,6.3905,6.3397,6.3542,72000.0
2009-01-15 11:30:00,8.76,8.76,8.67,8.67,44700.0,6.347,6.347,6.2818,6.2818,44700.0
2009-01-15 12:00:00,8.68,8.74,8.62,8.66,82800.0,6.289,6.3325,6.2456,6.2745,82800.0
2009-01-15 12:30:00,8.65,8.76,8.64,8.76,91400.0,6.2673,6.347,6.26,6.347,91400.0
2009-01-15 13:00:00,8.76,8.87,8.75,8.87,61000.0,6.347,6.4267,6.3397,6.4267,61000.0
2009-01-15 13:30:00,8.87,9.27,8.86,9.27,125000.0,6.4267,6.7165,6.4194,6.7165,125000.0
2009-01-15 14:00:00,9.27,9.45,9.25,9.42,162400.0,6.7165,6.8469,6.702,6.8252,162400.0
2009-01-15 14:30:00,9.42,9.67,9.4,9.52,185200.0,6.8252,7.0063,6.8107,6.8976,185200.0
2009-01-15 15:00:00,9.52,9.63,9.41,9.43,217400.0,6.8976,6.9773,6.8179,6.8324,217400.0
2009-01-15 15:30:00,9.43,9.43,9.2,9.39,345400.0,6.8324,6.8324,6.6658,6.8035,345400.0
2009-01-16 09:30:00,9.62,9.64,9.1,9.19,260500.0,6.9701,6.9846,6.5933,6.6585,260500.0
2009-01-16 10:00:00,9.18,9.35,9.15,9.32,156300.0,6.6513,6.7745,6.6296,6.7527,156300.0
2009-01-16 10:30:00,9.32,9.38,9.24,9.27,131300.0,6.7527,6.7962,6.6948,6.7165,131300.0
2009-01-16 11:00:00,9.28,9.33,9.13,9.19,295000.0,6.7238,6.76,6.6151,6.6585,295000.0
2009-01-16 11:30:00,9.19,9.19,9.02,9.03,113300.0,6.6585,6.6585,6.5354,6.5426,113300.0
2009-01-16 12:00:00,9.02,9.02,8.88,8.91,164800.0,6.5354,6.5354,6.4339,6.4557,164800.0
2009-01-16 12:30:00,8.91,9.08,8.87,9.08,247700.0,6.4557,6.5788,6.4267,6.5788,247700.0
2009-01-16 13:00:00,9.09,9.15,8.98,9.03,141600.0,6.5861,6.6296,6.5064,6.5426,141600.0
2009-01-16 13:30:00,9.03,9.22,9.03,9.18,169600.0,6.5426,6.6803,6.5426,6.6513,169600.0
2009-01-16 14:00:00,9.2,9.3,9.16,9.21,135400.0,6.6658,6.7382,6.6368,6.673,135400.0
2009-01-16 14:30:00,9.21,9.31,9.15,9.3,109500.0,6.673,6.7455,6.6296,6.7382,109500.0
2009-01-16 15:00:00,9.29,9.44,9.2,9.3,129500.0,6.731,6.8397,6.6658,6.7382,129500.0
2009-01-16 15:30:00,9.3,9.37,9.26,9.32,244300.0,6.7382,6.789,6.7093,6.7527,244300.0
2009-01-20 09:30:00,9.43,9.43,8.55,8.55,147800.0,6.8324,6.8324,6.1948,6.1948,147800.0
2009-01-20 10:00:00,8.55,8.93,8.41,8.93,187500.0,6.1948,6.4702,6.0934,6.4702,187500.0
2009-01-20 10:30:00,8.93,8.94,8.63,8.66,91000.0,6.4702,6.4774,6.2528,6.2745,91000.0
2009-01-20 11:00:00,8.65,8.69,8.53,8.64,116500.0,6.2673,6.2963,6.1803,6.26,116500.0
2009-01-20 11:30:00,8.64,8.76,8.52,8.55,92000.0,6.26,6.347,6.1731,6.1948,92000.0
2009-01-20 12:00:00,8.54,8.67,8.47,8.49,102200.0,6.1876,6.2818,6.1369,6.1514,102200.0
2009-01-20 12:30:00,8.48,8.65,8.47,8.55,83100.0,6.1441,6.2673,6.1369,6.1948,83100.0
2009-01-20 13:00:00,8.55,8.62,8.43,8.44,110900.0,6.1948,6.2456,6.1079,6.1151,110900.0
2009-01-20 13:30:00,8.43,8.46,8.35,8.4,130900.0,6.1079,6.1296,6.0499,6.0862,130900.0
2009-01-20 14:00:00,8.4,8.41,8.25,8.33,158300.0,6.0862,6.0934,5.9775,6.0354,158300.0
2009-01-20 14:30:00,8.33,8.44,8.27,8.31,245300.0,6.0354,6.1151,5.992,6.0209,245300.0
2009-01-20 15:00:00,8.31,8.4,8.26,8.35,231400.0,6.0209,6.0862,5.9847,6.0499,231400.0
2009-01-20 15:30:00,8.36,8.52,8.31,8.36,535300.0,6.0572,6.1731,6.0209,6.0572,535300.0
2009-01-21 09:30:00,8.45,9.01,8.12,8.19,254000.0,6.1224,6.5281,5.8833,5.934,254000.0
2009-01-21 10:00:00,8.2,8.3,8.17,8.21,311700.0,5.9412,6.0137,5.9195,5.9485,311700.0
2009-01-21 10:30:00,8.21,8.28,7.95,7.98,232800.0,5.9485,5.9992,5.7601,5.7818,232800.0
2009-01-21 11:00:00,7.98,8.14,7.96,8.03,155000.0,5.7818,5.8978,5.7674,5.8181,155000.0
2009-01-21 11:30:00,8.04,8.19,8.04,8.14,70400.0,5.8253,5.934,5.8253,5.8978,70400.0
2009-01-21 12:00:00,8.14,8.39,8.14,8.3,90200.0,5.8978,6.0789,5.8978,6.0137,90200.0
2009-01-21 12:30:00,8.29,8.29,8.05,8.14,113800.0,6.0065,6.0065,5.8326,5.8978,113800.0
2009-01-21 13:00:00,8.13,8.14,8.0,8.0,193900.0,5.8905,5.8978,5.7963,5.7963,193900.0
2009-01-21 13:30:00,7.99,8.06,7.98,8.04,138900.0,5.7891,5.8398,5.7818,5.8253,138900.0
2009-01-21 14:00:00,8.04,8.07,7.99,8.06,246700.0,5.8253,5.8471,5.7891,5.8398,246700.0
2009-01-21 14:30:00,8.06,8.23,8.06,8.19,243000.0,5.8398,5.963,5.8398,5.934,243000.0
2009-01-21 15:00:00,8.18,8.3,8.14,8.21,347100.0,5.9268,6.0137,5.8978,5.9485,347100.0
2009-01-21 15:30:00,8.2,8.37,8.17,8.24,504600.0,5.9412,6.0644,5.9195,5.9702,504600.0
2009-01-22 09:30:00,9.45,10.6,9.09,10.58,1092700.0,6.8469,7.6801,6.5861,7.6657,1092700.0
2009-01-22 10:00:00,10.58,10.62,10.13,10.14,538000.0,7.6657,7.6946,7.3396,7.3469,538000.0
2009-01-22 10:30:00,10.14,10.77,10.02,10.74,998000.0,7.3469,7.8033,7.2599,7.7816,998000.0
2009-01-22 11:00:00,10.74,11.11,10.69,10.71,898200.0,7.7816,8.0497,7.7454,7.7598,898200.0
2009-01-22 11:30:00,10.72,11.2,10.56,11.11,541400.0,7.7671,8.1149,7.6512,8.0497,541400.0
2009-01-22 12:00:00,11.11,11.22,11.02,11.18,378800.0,8.0497,8.1294,7.9845,8.1004,378800.0
2009-01-22 12:30:00,11.18,11.24,11.04,11.05,346500.0,8.1004,8.1439,7.9989,8.0062,346500.0
2009-01-22 13:00:00,11.06,11.23,10.96,11.18,316200.0,8.0134,8.1366,7.941,8.1004,316200.0
2009-01-22 13:30:00,11.18,11.34,11.05,11.19,344100.0,8.1004,8.2163,8.0062,8.1076,344100.0
2009-01-22 14:00:00,11.19,11.37,11.16,11.22,425900.0,8.1076,8.238,8.0859,8.1294,425900.0
2009-01-22 14:30:00,11.21,11.25,11.02,11.22,469100.0,8.1221,8.1511,7.9845,8.1294,469100.0
2009-01-22 15:00:00,11.23,11.24,10.95,11.24,521000.0,8.1366,8.1439,7.9337,8.1439,521000.0
2009-01-22 15:30:00,11.24,11.36,10.91,10.95,933300.0,8.1439,8.2308,7.9048,7.9337,933300.0
2009-01-23 09:30:00,10.78,11.12,10.65,11.0,497700.0,7.8106,8.0569,7.7164,7.97,497700.0
2009-01-23 10:00:00,10.98,11.34,10.95,11.24,362900.0,7.9555,8.2163,7.9337,8.1439,362900.0
2009-01-23 10:30:00,11.22,11.41,11.15,11.38,229900.0,8.1294,8.267,8.0786,8.2453,229900.0
2009-01-23 11:00:00,11.37,11.62,11.24,11.24,215600.0,8.238,8.4192,8.1439,8.1439,215600.0
2009-01-23 11:30:00,11.25,11.43,11.02,11.13,189700.0,8.1511,8.2815,7.9845,8.0642,189700.0
2009-01-23 12:00:00,11.13,11.22,11.08,11.21,158600.0,8.0642,8.1294,8.0279,8.1221,158600.0
2009-01-23 12:30:00,11.17,11.23,11.05,11.15,134300.0,8.0931,8.1366,8.0062,8.0786,134300.0
2009-01-23 13:00:00,11.14,11.35,11.08,11.31,75100.0,8.0714,8.2236,8.0279,8.1946,75100.0
2009-01-23 13:30:00,11.3,11.5,11.3,11.5,115600.0,8.1873,8.3322,8.1873,8.3322,115600.0
2009-01-23 14:00:00,11.5,11.63,11.47,11.5,284400.0,8.3322,8.4264,8.3105,8.3322,284400.0
2009-01-23 14:30:00,11.5,11.5,11.23,11.28,200800.0,8.3322,8.3322,8.1366,8.1728,200800.0
2009-01-23 15:00:00,11.27,11.44,11.23,11.34,287300.0,8.1656,8.2888,8.1366,8.2163,287300.0
2009-01-23 15:30:00,11.34,11.5,11.29,11.45,498900.0,8.2163,8.3322,8.1801,8.296,498900.0
2009-01-26 09:30:00,11.46,11.84,11.3,11.69,154000.0,8.3033,8.5786,8.1873,8.4699,154000.0
2009-01-26 10:00:00,11.69,12.01,11.69,11.77,189800.0,8.4699,8.7018,8.4699,8.5279,189800.0
2009-01-26 10:30:00,11.77,11.98,11.74,11.97,130100.0,8.5279,8.68,8.5061,8.6728,130100.0
2009-01-26 11:00:00,11.97,12.02,11.68,11.7,138300.0,8.6728,8.709,8.4627,8.4771,138300.0
2009-01-26 11:30:00,11.69,11.7,11.53,11.56,97400.0,8.4699,8.4771,8.354,8.3757,97400.0
2009-01-26 12:00:00,11.57,11.68,11.44,11.63,191700.0,8.383,8.4627,8.2888,8.4264,191700.0
2009-01-26 12:30:00,11.63,11.65,11.44,11.48,78600.0,8.4264,8.4409,8.2888,8.3177,78600.0
2009-01-26 13:00:00,11.48,11.56,11.39,11.46,105300.0,8.3177,8.3757,8.2525,8.3033,105300.0
2009-01-26 13:30:00,11.47,11.47,11.27,11.3,120900.0,8.3105,8.3105,8.1656,8.1873,120900.0
2009-01-26 14:00:00,11.29,11.33,11.11,11.21,228800.0,8.1801,8.2091,8.0497,8.1221,228800.0
2009-01-26 14:30:00,11.22,11.48,11.21,11.46,100500.0,8.1294,8.3177,8.1221,8.3033,100500.0
2009-01-26 15:00:00,11.46,11.54,11.37,11.5,163200.0,8.3033,8.3612,8.238,8.3322,163200.0
2009-01-26 15:30:00,11.51,11.52,11.3,11.35,411400.0,8.3395,8.3467,8.1873,8.2236,411400.0
2009-01-27 09:30:00,11.59,11.94,11.43,11.85,328900.0,8.3974,8.651,8.2815,8.5858,328900.0
2009-01-27 10:00:00,11.84,11.86,11.6,11.71,284700.0,8.5786,8.5931,8.4047,8.4844,284700.0
2009-01-27 10:30:00,11.7,11.86,11.69,11.84,120800.0,8.4771,8.5931,8.4699,8.5786,120800.0
2009-01-27 11:00:00,11.84,11.85,11.74,11.75,106900.0,8.5786,8.5858,8.5061,8.5134,106900.0
2009-01-27 11:30:00,11.75,11.86,11.67,11.79,94200.0,8.5134,8.5931,8.4554,8.5424,94200.0
2009-01-27 12:00:00,11.78,11.89,11.7,11.87,94600.0,8.5351,8.6148,8.4771,8.6003,94600.0
2009-01-27 12:30:00,11.87,11.88,11.74,11.83,60300.0,8.6003,8.6076,8.5061,8.5713,60300.0
2009-01-27 13:00:00,11.83,11.86,11.73,11.74,131800.0,8.5713,8.5931,8.4989,8.5061,131800.0
2009-01-27 13:30:00,11.73,11.76,11.65,11.7,97200.0,8.4989,8.5206,8.4409,8.4771,97200.0
2009-01-27 14:00:00,11.69,11.78,11.65,11.71,128200.0,8.4699,8.5351,8.4409,8.4844,128200.0
2009-01-27 14:30:00,11.72,11.82,11.69,11.77,134800.0,8.4916,8.5641,8.4699,8.5279,134800.0
2009-01-27 15:00:00,11.77,11.81,11.66,11.81,180900.0,8.5279,8.5568,8.4482,8.5568,180900.0
2009-01-27 15:30:00,11.8,11.82,11.74,11.81,505000.0,8.5496,8.5641,8.5061,8.5568,505000.0
2009-01-28 09:30:00,11.89,12.22,11.74,11.94,255600.0,8.6148,8.8539,8.5061,8.651,255600.0
2009-01-28 10:00:00,11.95,12.0,11.77,11.86,264000.0,8.6583,8.6945,8.5279,8.5931,264000.0
2009-01-28 10:30:00,11.87,11.93,11.8,11.81,168200.0,8.6003,8.6438,8.5496,8.5568,168200.0
2009-01-28 11:00:00,11.82,11.86,11.77,11.78,144400.0,8.5641,8.5931,8.5279,8.5351,144400.0
2009-01-28 11:30:00,11.78,11.82,11.7,11.7,139200.0,8.5351,8.5641,8.4771,8.4771,139200.0
2009-01-28 12:00:00,11.71,11.74,11.66,11.72,132800.0,8.4844,8.5061,8.4482,8.4916,132800.0
2009-01-28 12:30:00,11.73,11.8,11.72,11.75,91100.0,8.4989,8.5496,8.4916,8.5134,91100.0
2009-01-28 13:00:00,11.76,11.83,11.74,11.8,141800.0,8.5206,8.5713,8.5061,8.5496,141800.0
2009-01-28 13:30:00,11.8,11.88,11.79,11.85,152800.0,8.5496,8.6076,8.5424,8.5858,152800.0
2009-01-28 14:00:00,11.86,11.91,11.76,11.79,279100.0,8.5931,8.6293,8.5206,8.5424,279100.0
2009-01-28 14:30:00,11.79,11.82,11.7,11.8,311000.0,8.5424,8.5641,8.4771,8.5496,311000.0
2009-01-28 15:00:00,11.8,11.83,11.58,11.65,276600.0,8.5496,8.5713,8.3902,8.4409,276600.0
2009-01-28 15:30:00,11.65,11.8,11.57,11.8,544100.0,8.4409,8.5496,8.383,8.5496,544100.0
2009-01-29 09:30:00,11.59,11.7,11.34,11.35,168800.0,8.3974,8.4771,8.2163,8.2236,168800.0
2009-01-29 10:00:00,11.34,11.6,11.27,11.35,209800.0,8.2163,8.4047,8.1656,8.2236,209800.0
2009-01-29 10:30:00,11.35,11.35,11.21,11.31,134300.0,8.2236,8.2236,8.1221,8.1946,134300.0
2009-01-29 11:00:00,11.31,11.31,11.15,11.15,122900.0,8.1946,8.1946,8.0786,8.0786,122900.0
2009-01-29 11:30:00,11.15,11.18,11.11,11.14,104400.0,8.0786,8.1004,8.0497,8.0714,104400.0
2009-01-29 12:00:00,11.13,11.24,11.04,11.24,178000.0,8.0642,8.1439,7.9989,8.1439,178000.0
2009-01-29 12:30:00,11.23,11.23,11.08,11.1,81800.0,8.1366,8.1366,8.0279,8.0424,81800.0
2009-01-29 13:00:00,11.09,11.17,11.07,11.16,117100.0,8.0352,8.0931,8.0207,8.0859,117100.0
2009-01-29 13:30:00,11.16,11.16,11.09,11.12,86000.0,8.0859,8.0859,8.0352,8.0569,86000.0
2009-01-29 14:00:00,11.13,11.21,11.1,11.17,99000.0,8.0642,8.1221,8.0424,8.0931,99000.0
2009-01-29 14:30:00,11.17,11.36,11.15,11.29,259300.0,8.0931,8.2308,8.0786,8.1801,259300.0
2009-01-29 15:00:00,11.3,11.36,11.22,11.27,267300.0,8.1873,8.2308,8.1294,8.1656,267300.0
2009-01-29 15:30:00,11.26,11.27,11.13,11.25,481500.0,8.1583,8.1656,8.0642,8.1511,481500.0
2009-01-30 09:30:00,11.22,11.34,11.17,11.25,287900.0,8.1294,8.2163,8.0931,8.1511,287900.0
2009-01-30 10:00:00,11.26,11.26,10.91,10.95,367200.0,8.1583,8.1583,7.9048,7.9337,367200.0
2009-01-30 10:30:00,10.96,11.05,10.91,11.0,136300.0,7.941,8.0062,7.9048,7.97,136300.0
2009-01-30 11:00:00,11.0,11.02,10.77,10.82,114700.0,7.97,7.9845,7.8033,7.8395,114700.0
2009-01-30 11:30:00,10.83,10.85,10.73,10.73,77300.0,7.8468,7.8613,7.7743,7.7743,77300.0
2009-01-30 12:00:00,10.74,10.89,10.73,10.89,72200.0,7.7816,7.8903,7.7743,7.8903,72200.0
2009-01-30 12:30:00,10.89,10.96,10.87,10.96,98300.0,7.8903,7.941,7.8758,7.941,98300.0
2009-01-30 13:00:00,10.96,11.1,10.91,10.95,97000.0,7.941,8.0424,7.9048,7.9337,97000.0
2009-01-30 13:30:00,10.95,10.95,10.73,10.92,161600.0,7.9337,7.9337,7.7743,7.912,161600.0
2009-01-30 14:00:00,10.92,11.15,10.91,11.05,223700.0,7.912,8.0786,7.9048,8.0062,223700.0
2009-01-30 14:30:00,11.06,11.1,10.89,10.97,137900.0,8.0134,8.0424,7.8903,7.9482,137900.0
2009-01-30 15:00:00,10.97,11.01,10.85,10.89,192700.0,7.9482,7.9772,7.8613,7.8903,192700.0
2009-01-30 15:30:00,10.9,11.05,10.88,10.98,384500.0,7.8975,8.0062,7.883,7.9555,384500.0
2009-02-02 09:30:00,10.79,10.83,10.55,10.68,110900.0,7.8178,7.8468,7.6439,7.7381,110900.0
2009-02-02 10:00:00,10.7,11.01,10.65,10.88,125400.0,7.7526,7.9772,7.7164,7.883,125400.0
2009-02-02 10:30:00,10.88,10.97,10.73,10.78,112200.0,7.883,7.9482,7.7743,7.8106,112200.0
2009-02-02 11:00:00,10.78,10.83,10.65,10.73,110700.0,7.8106,7.8468,7.7164,7.7743,110700.0
2009-02-02 11:30:00,10.74,10.89,10.71,10.85,131500.0,7.7816,7.8903,7.7598,7.8613,131500.0
2009-02-02 12:00:00,10.86,11.09,10.86,10.97,142800.0,7.8685,8.0352,7.8685,7.9482,142800.0
2009-02-02 12:30:00,10.97,11.05,10.9,11.01,110200.0,7.9482,8.0062,7.8975,7.9772,110200.0
2009-02-02 13:00:00,11.02,11.06,10.83,10.83,132600.0,7.9845,8.0134,7.8468,7.8468,132600.0
2009-02-02 13:30:00,10.84,10.94,10.81,10.85,124800.0,7.854,7.9265,7.8323,7.8613,124800.0
2009-02-02 14:00:00,10.85,10.88,10.81,10.82,131600.0,7.8613,7.883,7.8323,7.8395,131600.0
2009-02-02 14:30:00,10.84,10.85,10.77,10.79,191600.0,7.854,7.8613,7.8033,7.8178,191600.0
2009-02-02 15:00:00,10.78,11.03,10.77,11.03,212800.0,7.8106,7.9917,7.8033,7.9917,212800.0
2009-02-02 15:30:00,11.03,11.11,10.97,11.01,379900.0,7.9917,8.0497,7.9482,7.9772,379900.0
2009-02-03 09:30:00,11.34,11.45,11.05,11.2,252400.0,8.2163,8.296,8.0062,8.1149,252400.0
2009-02-03 10:00:00,11.22,11.4,11.19,11.35,246900.0,8.1294,8.2598,8.1076,8.2236,246900.0
2009-02-03 10:30:00,11.35,11.45,11.29,11.37,138100.0,8.2236,8.296,8.1801,8.238,138100.0
2009-02-03 11:00:00,11.38,11.62,11.38,11.42,158900.0,8.2453,8.4192,8.2453,8.2743,158900.0
2009-02-03 11:30:00,11.42,11.53,11.38,11.44,102100.0,8.2743,8.354,8.2453,8.2888,102100.0
2009-02-03 12:00:00,11.45,11.53,11.41,11.41,77300.0,8.296,8.354,8.267,8.267,77300.0
2009-02-03 12:30:00,11.41,11.46,11.35,11.35,109400.0,8.267,8.3033,8.2236,8.2236,109400.0
2009-02-03 13:00:00,11.35,11.36,11.32,11.32,93700.0,8.2236,8.2308,8.2018,8.2018,93700.0
2009-02-03 13:30:00,11.32,11.36,11.31,11.35,127900.0,8.2018,8.2308,8.1946,8.2236,127900.0
2009-02-03 14:00:00,11.35,11.44,11.32,11.42,240200.0,8.2236,8.2888,8.2018,8.2743,240200.0
2009-02-03 14:30:00,11.43,11.54,11.42,11.46,120700.0,8.2815,8.3612,8.2743,8.3033,120700.0
2009-02-03 15:00:00,11.46,11.64,11.41,11.61,185500.0,8.3033,8.4337,8.267,8.4119,185500.0
2009-02-03 15:30:00,11.61,11.64,11.44,11.46,293800.0,8.4119,8.4337,8.2888,8.3033,293800.0
2009-02-04 09:30:00,11.49,11.66,11.43,11.64,133800.0,8.325,8.4482,8.2815,8.4337,133800.0
2009-02-04 10:00:00,11.65,11.99,11.65,11.8,188900.0,8.4409,8.6873,8.4409,8.5496,188900.0
2009-02-04 10:30:00,11.81,11.93,11.69,11.83,375600.0,8.5568,8.6438,8.4699,8.5713,375600.0
2009-02-04 11:00:00,11.83,12.02,11.83,11.95,147700.0,8.5713,8.709,8.5713,8.6583,147700.0
2009-02-04 11:30:00,11.95,12.01,11.91,11.91,259600.0,8.6583,8.7018,8.6293,8.6293,259600.0
2009-02-04 12:00:00,11.91,11.93,11.8,11.8,97000.0,8.6293,8.6438,8.5496,8.5496,97000.0
2009-02-04 12:30:00,11.79,11.85,11.67,11.67,65800.0,8.5424,8.5858,8.4554,8.4554,65800.0
2009-02-04 13:00:00,11.68,11.72,11.58,11.64,104100.0,8.4627,8.4916,8.3902,8.4337,104100.0
2009-02-04 13:30:00,11.65,11.68,11.39,11.5,80600.0,8.4409,8.4627,8.2525,8.3322,80600.0
2009-02-04 14:00:00,11.5,11.53,11.41,11.5,128000.0,8.3322,8.354,8.267,8.3322,128000.0
2009-02-04 14:30:00,11.52,11.52,11.35,11.49,151600.0,8.3467,8.3467,8.2236,8.325,151600.0
2009-02-04 15:00:00,11.49,11.66,11.43,11.61,232800.0,8.325,8.4482,8.2815,8.4119,232800.0
2009-02-04 15:30:00,11.61,11.68,11.59,11.6,387900.0,8.4119,8.4627,8.3974,8.4047,387900.0
2009-02-05 09:30:00,11.59,12.07,11.45,11.78,275000.0,8.3974,8.7452,8.296,8.5351,275000.0
2009-02-05 10:00:00,11.78,11.78,11.49,11.57,189200.0,8.5351,8.5351,8.325,8.383,189200.0
2009-02-05 10:30:00,11.57,11.77,11.49,11.68,171600.0,8.383,8.5279,8.325,8.4627,171600.0
2009-02-05 11:00:00,11.68,11.77,11.54,11.55,100500.0,8.4627,8.5279,8.3612,8.3685,100500.0
2009-02-05 11:30:00,11.55,11.87,11.55,11.87,105800.0,8.3685,8.6003,8.3685,8.6003,105800.0
2009-02-05 12:00:00,11.87,12.0,11.87,11.96,172300.0,8.6003,8.6945,8.6003,8.6655,172300.0
2009-02-05 12:30:00,11.95,12.05,11.93,12.02,167700.0,8.6583,8.7307,8.6438,8.709,167700.0
2009-02-05 13:00:00,12.03,12.07,11.82,11.83,70400.0,8.7162,8.7452,8.5641,8.5713,70400.0
2009-02-05 13:30:00,11.83,11.94,11.82,11.85,88000.0,8.5713,8.651,8.5641,8.5858,88000.0
2009-02-05 14:00:00,11.85,11.98,11.85,11.95,80600.0,8.5858,8.68,8.5858,8.6583,80600.0
2009-02-05 14:30:00,11.96,11.99,11.76,11.79,96600.0,8.6655,8.6873,8.5206,8.5424,96600.0
2009-02-05 15:00:00,11.8,11.96,11.74,11.95,130100.0,8.5496,8.6655,8.5061,8.6583,130100.0
2009-02-05 15:30:00,11.96,12.06,11.93,12.06,526400.0,8.6655,8.738,8.6438,8.738,526400.0
2009-02-06 09:30:00,12.11,12.55,12.05,12.4,177700.0,8.7742,9.093,8.7307,8.9843,177700.0
2009-02-06 10:00:00,12.4,12.41,12.21,12.24,174200.0,8.9843,8.9916,8.8467,8.8684,174200.0
2009-02-06 10:30:00,12.24,12.31,12.21,12.26,208800.0,8.8684,8.9191,8.8467,8.8829,208800.0
2009-02-06 11:00:00,12.26,12.26,12.09,12.21,190600.0,8.8829,8.8829,8.7597,8.8467,190600.0
2009-02-06 11:30:00,12.21,12.3,12.17,12.2,146500.0,8.8467,8.9119,8.8177,8.8394,146500.0
2009-02-06 12:00:00,12.19,12.19,12.09,12.11,121200.0,8.8322,8.8322,8.7597,8.7742,121200.0
2009-02-06 12:30:00,12.11,12.19,12.1,12.16,101500.0,8.7742,8.8322,8.767,8.8104,101500.0
2009-02-06 13:00:00,12.16,12.25,12.15,12.19,191800.0,8.8104,8.8756,8.8032,8.8322,191800.0
2009-02-06 13:30:00,12.19,12.25,12.15,12.19,173100.0,8.8322,8.8756,8.8032,8.8322,173100.0
2009-02-06 14:00:00,12.2,12.22,12.11,12.22,108300.0,8.8394,8.8539,8.7742,8.8539,108300.0
2009-02-06 14:30:00,12.21,12.3,12.12,12.24,158200.0,8.8467,8.9119,8.7815,8.8684,158200.0
2009-02-06 15:00:00,12.23,12.24,12.09,12.19,222200.0,8.8612,8.8684,8.7597,8.8322,222200.0
2009-02-06 15:30:00,12.19,12.28,12.17,12.22,207800.0,8.8322,8.8974,8.8177,8.8539,207800.0
2009-02-09 09:30:00,12.2,12.25,11.88,11.98,270200.0,8.8394,8.8756,8.6076,8.68,270200.0
2009-02-09 10:00:00,11.98,11.99,11.77,11.87,241600.0,8.68,8.6873,8.5279,8.6003,241600.0
2009-02-09 10:30:00,11.87,12.26,11.82,12.26,172800.0,8.6003,8.8829,8.5641,8.8829,172800.0
2009-02-09 11:00:00,12.26,12.27,12.12,12.22,74600.0,8.8829,8.8901,8.7815,8.8539,74600.0
2009-02-09 11:30:00,12.22,12.22,11.91,11.94,113500.0,8.8539,8.8539,8.6293,8.651,113500.0
2009-02-09 12:00:00,11.94,12.0,11.91,11.97,114600.0,8.651,8.6945,8.6293,8.6728,114600.0
2009-02-09 12:30:00,11.97,12.12,11.96,12.11,59900.0,8.6728,8.7815,8.6655,8.7742,59900.0
2009-02-09 13:00:00,12.12,12.24,12.11,12.13,59300.0,8.7815,8.8684,8.7742,8.7887,59300.0
2009-02-09 13:30:00,12.13,12.14,12.07,12.12,86000.0,8.7887,8.7959,8.7452,8.7815,86000.0
2009-02-09 14:00:00,12.12,12.13,11.94,11.95,116100.0,8.7815,8.7887,8.651,8.6583,116100.0
2009-02-09 14:30:00,11.95,11.98,11.92,11.96,130400.0,8.6583,8.68,8.6365,8.6655,130400.0
2009-02-09 15:00:00,11.96,12.13,11.96,12.11,134400.0,8.6655,8.7887,8.6655,8.7742,134400.0
2009-02-09 15:30:00,12.11,12.14,12.06,12.08,223700.0,8.7742,8.7959,8.738,8.7525,223700.0
2009-02-10 09:30:00,11.92,12.16,11.81,12.02,73600.0,8.6365,8.8104,8.5568,8.709,73600.0
2009-02-10 10:00:00,12.02,12.06,11.81,11.84,138800.0,8.709,8.738,8.5568,8.5786,138800.0
2009-02-10 10:30:00,11.84,11.97,11.79,11.93,112000.0,8.5786,8.6728,8.5424,8.6438,112000.0
2009-02-10 11:00:00,11.94,12.09,11.8,11.94,133900.0,8.651,8.7597,8.5496,8.651,133900.0
2009-02-10 11:30:00,11.95,11.95,11.65,11.83,190600.0,8.6583,8.6583,8.4409,8.5713,190600.0
2009-02-10 12:00:00,11.83,11.91,11.78,11.8,77100.0,8.5713,8.6293,8.5351,8.5496,77100.0
2009-02-10 12:30:00,11.81,11.9,11.77,11.89,83800.0,8.5568,8.6221,8.5279,8.6148,83800.0
2009-02-10 13:00:00,11.88,11.89,11.69,11.74,209300.0,8.6076,8.6148,8.4699,8.5061,209300.0
2009-02-10 13:30:00,11.73,11.8,11.7,11.71,86000.0,8.4989,8.5496,8.4771,8.4844,86000.0
2009-02-10 14:00:00,11.71,11.77,11.65,11.67,220900.0,8.4844,8.5279,8.4409,8.4554,220900.0
2009-02-10 14:30:00,11.67,11.74,11.63,11.71,208700.0,8.4554,8.5061,8.4264,8.4844,208700.0
2009-02-10 15:00:00,11.71,11.78,11.64,11.71,255100.0,8.4844,8.5351,8.4337,8.4844,255100.0
2009-02-10 15:30:00,11.71,11.79,11.64,11.71,546300.0,8.4844,8.5424,8.4337,8.4844,546300.0
2009-02-11 09:30:00,11.73,11.85,11.67,11.77,152100.0,8.4989,8.5858,8.4554,8.5279,152100.0
2009-02-11 10:00:00,11.77,11.83,11.6,11.6,211600.0,8.5279,8.5713,8.4047,8.4047,211600.0
2009-02-11 10:30:00,11.61,11.79,11.59,11.73,139800.0,8.4119,8.5424,8.3974,8.4989,139800.0
2009-02-11 11:00:00,11.75,11.8,11.68,11.8,119600.0,8.5134,8.5496,8.4627,8.5496,119600.0
2009-02-11 11:30:00,11.8,11.82,11.71,11.77,67400.0,8.5496,8.5641,8.4844,8.5279,67400.0
2009-02-11 12:00:00,11.78,11.86,11.74,11.86,118600.0,8.5351,8.5931,8.5061,8.5931,118600.0
2009-02-11 12:30:00,11.86,11.87,11.7,11.72,90500.0,8.5931,8.6003,8.4771,8.4916,90500.0
2009-02-11 13:00:00,11.7,11.79,11.7,11.78,45200.0,8.4771,8.5424,8.4771,8.5351,45200.0
2009-02-11 13:30:00,11.79,11.79,11.64,11.66,120500.0,8.5424,8.5424,8.4337,8.4482,120500.0
2009-02-11 14:00:00,11.66,11.81,11.63,11.8,111400.0,8.4482,8.5568,8.4264,8.5496,111400.0
2009-02-11 14:30:00,11.8,12.0,11.79,11.95,117100.0,8.5496,8.6945,8.5424,8.6583,117100.0
2009-02-11 15:00:00,11.95,11.97,11.87,11.93,165700.0,8.6583,8.6728,8.6003,8.6438,165700.0
2009-02-11 15:30:00,11.91,11.95,11.75,11.84,343800.0,8.6293,8.6583,8.5134,8.5786,343800.0
2009-02-12 09:30:00,11.59,11.96,11.59,11.71,155500.0,8.3974,8.6655,8.3974,8.4844,155500.0
2009-02-12 10:00:00,11.7,11.77,11.61,11.75,108600.0,8.4771,8.5279,8.4119,8.5134,108600.0
2009-02-12 10:30:00,11.74,11.89,11.65,11.87,164100.0,8.5061,8.6148,8.4409,8.6003,164100.0
2009-02-12 11:00:00,11.88,11.96,11.76,11.86,106800.0,8.6076,8.6655,8.5206,8.5931,106800.0
2009-02-12 11:30:00,11.86,12.04,11.86,11.89,127400.0,8.5931,8.7235,8.5931,8.6148,127400.0
2009-02-12 12:00:00,11.89,12.0,11.86,12.0,76100.0,8.6148,8.6945,8.5931,8.6945,76100.0
2009-02-12 12:30:00,12.0,12.01,11.91,11.91,77700.0,8.6945,8.7018,8.6293,8.6293,77700.0
2009-02-12 13:00:00,11.9,11.9,11.78,11.8,68000.0,8.6221,8.6221,8.5351,8.5496,68000.0
2009-02-12 13:30:00,11.8,11.83,11.68,11.74,60300.0,8.5496,8.5713,8.4627,8.5061,60300.0
2009-02-12 14:00:00,11.74,11.88,11.69,11.77,89500.0,8.5061,8.6076,8.4699,8.5279,89500.0
2009-02-12 14:30:00,11.77,11.82,11.64,11.72,144600.0,8.5279,8.5641,8.4337,8.4916,144600.0
2009-02-12 15:00:00,11.73,12.0,11.65,12.0,441600.0,8.4989,8.6945,8.4409,8.6945,441600.0
2009-02-12 15:30:00,12.0,12.17,11.91,12.1,392700.0,8.6945,8.8177,8.6293,8.767,392700.0
2009-02-13 09:30:00,12.1,12.1,11.64,12.05,231400.0,8.767,8.767,8.4337,8.7307,231400.0
2009-02-13 10:00:00,12.04,12.06,11.82,11.93,119000.0,8.7235,8.738,8.5641,8.6438,119000.0
2009-02-13 10:30:00,11.93,12.17,11.93,11.98,75200.0,8.6438,8.8177,8.6438,8.68,75200.0
2009-02-13 11:00:00,11.98,11.98,11.7,11.8,91600.0,8.68,8.68,8.4771,8.5496,91600.0
2009-02-13 11:30:00,11.78,11.81,11.63,11.66,112600.0,8.5351,8.5568,8.4264,8.4482,112600.0
2009-02-13 12:00:00,11.67,11.88,11.66,11.88,90200.0,8.4554,8.6076,8.4482,8.6076,90200.0
2009-02-13 12:30:00,11.87,11.87,11.67,11.7,115300.0,8.6003,8.6003,8.4554,8.4771,115300.0
2009-02-13 13:00:00,11.68,11.74,11.58,11.73,62900.0,8.4627,8.5061,8.3902,8.4989,62900.0
2009-02-13 13:30:00,11.72,11.91,11.66,11.85,60700.0,8.4916,8.6293,8.4482,8.5858,60700.0
2009-02-13 14:00:00,11.86,11.95,11.82,11.86,138900.0,8.5931,8.6583,8.5641,8.5931,138900.0
2009-02-13 14:30:00,11.86,11.88,11.7,11.72,130900.0,8.5931,8.6076,8.4771,8.4916,130900.0
2009-02-13 15:00:00,11.72,11.84,11.6,11.79,230900.0,8.4916,8.5786,8.4047,8.5424,230900.0
2009-02-13 15:30:00,11.79,11.86,11.7,11.71,233400.0,8.5424,8.5931,8.4771,8.4844,233400.0
2009-02-17 09:30:00,11.33,11.44,10.94,11.15,144700.0,8.2091,8.2888,7.9265,8.0786,144700.0
2009-02-17 10:00:00,11.13,11.17,10.94,11.04,132700.0,8.0642,8.0931,7.9265,7.9989,132700.0
2009-02-17 10:30:00,11.05,11.15,10.91,11.08,199700.0,8.0062,8.0786,7.9048,8.0279,199700.0
2009-02-17 11:00:00,11.08,11.16,10.99,11.0,105300.0,8.0279,8.0859,7.9627,7.97,105300.0
2009-02-17 11:30:00,11.02,11.04,10.89,10.92,110700.0,7.9845,7.9989,7.8903,7.912,110700.0
2009-02-17 12:00:00,10.92,11.0,10.88,10.95,102900.0,7.912,7.97,7.883,7.9337,102900.0
2009-02-17 12:30:00,10.96,11.0,10.88,10.88,83400.0,7.941,7.97,7.883,7.883,83400.0
2009-02-17 13:00:00,10.89,10.89,10.81,10.82,121200.0,7.8903,7.8903,7.8323,7.8395,121200.0
2009-02-17 13:30:00,10.82,10.95,10.77,10.93,221400.0,7.8395,7.9337,7.8033,7.9192,221400.0
2009-02-17 14:00:00,10.94,11.04,10.91,10.95,172200.0,7.9265,7.9989,7.9048,7.9337,172200.0
2009-02-17 14:30:00,10.95,11.0,10.85,10.9,255100.0,7.9337,7.97,7.8613,7.8975,255100.0
2009-02-17 15:00:00,10.9,11.02,10.85,10.93,264200.0,7.8975,7.9845,7.8613,7.9192,264200.0
2009-02-17 15:30:00,10.93,11.15,10.93,10.99,434000.0,7.9192,8.0786,7.9192,7.9627,434000.0
2009-02-18 09:30:00,11.11,11.28,10.76,10.93,140900.0,8.0497,8.1728,7.7961,7.9192,140900.0
2009-02-18 10:00:00,10.93,10.95,10.63,10.93,196100.0,7.9192,7.9337,7.7019,7.9192,196100.0
2009-02-18 10:30:00,10.94,11.03,10.91,10.94,200800.0,7.9265,7.9917,7.9048,7.9265,200800.0
2009-02-18 11:00:00,10.94,11.12,10.93,11.11,138800.0,7.9265,8.0569,7.9192,8.0497,138800.0
2009-02-18 11:30:00,11.11,11.22,11.06,11.17,167100.0,8.0497,8.1294,8.0134,8.0931,167100.0
2009-02-18 12:00:00,11.17,11.26,11.11,11.12,138700.0,8.0931,8.1583,8.0497,8.0569,138700.0
2009-02-18 12:30:00,11.12,11.18,11.02,11.18,77500.0,8.0569,8.1004,7.9845,8.1004,77500.0
2009-02-18 13:00:00,11.18,11.24,11.07,11.1,98900.0,8.1004,8.1439,8.0207,8.0424,98900.0
2009-02-18 13:30:00,11.1,11.1,10.98,11.04,119600.0,8.0424,8.0424,7.9555,7.9989,119600.0
2009-02-18 14:00:00,11.04,11.11,10.96,11.06,146900.0,7.9989,8.0497,7.941,8.0134,146900.0
2009-02-18 14:30:00,11.06,11.1,10.96,11.0,210700.0,8.0134,8.0424,7.941,7.97,210700.0
2009-02-18 15:00:00,11.0,11.09,10.96,10.99,323600.0,7.97,8.0352,7.941,7.9627,323600.0
2009-02-18 15:30:00,10.99,11.06,10.97,11.0,250500.0,7.9627,8.0134,7.9482,7.97,250500.0
2009-02-19 09:30:00,11.17,11.28,11.08,11.16,65500.0,8.0931,8.1728,8.0279,8.0859,65500.0
2009-02-19 10:00:00,11.14,11.15,10.78,10.93,149500.0,8.0714,8.0786,7.8106,7.9192,149500.0
2009-02-19 10:30:00,10.94,10.96,10.83,10.87,77500.0,7.9265,7.941,7.8468,7.8758,77500.0
2009-02-19 11:00:00,10.88,11.0,10.87,10.88,106400.0,7.883,7.97,7.8758,7.883,106400.0
2009-02-19 11:30:00,10.88,10.88,10.73,10.76,78100.0,7.883,7.883,7.7743,7.7961,78100.0
2009-02-19 12:00:00,10.77,10.86,10.75,10.82,52900.0,7.8033,7.8685,7.7888,7.8395,52900.0
2009-02-19 12:30:00,10.81,10.89,10.8,10.86,47800.0,7.8323,7.8903,7.8251,7.8685,47800.0
2009-02-19 13:00:00,10.87,10.97,10.84,10.95,90100.0,7.8758,7.9482,7.854,7.9337,90100.0
2009-02-19 13:30:00,10.95,10.95,10.85,10.86,65000.0,7.9337,7.9337,7.8613,7.8685,65000.0
2009-02-19 14:00:00,10.86,10.92,10.8,10.87,76400.0,7.8685,7.912,7.8251,7.8758,76400.0
2009-02-19 14:30:00,10.86,10.87,10.73,10.79,94300.0,7.8685,7.8758,7.7743,7.8178,94300.0
2009-02-19 15:00:00,10.79,10.81,10.68,10.75,167800.0,7.8178,7.8323,7.7381,7.7888,167800.0
2009-02-19 15:30:00,10.76,10.77,10.62,10.7,247100.0,7.7961,7.8033,7.6946,7.7526,247100.0
2009-02-20 09:30:00,10.44,10.82,10.3,10.7,143500.0,7.5642,7.8395,7.4628,7.7526,143500.0
2009-02-20 10:00:00,10.71,10.79,10.62,10.73,119500.0,7.7598,7.8178,7.6946,7.7743,119500.0
2009-02-20 10:30:00,10.72,10.82,10.67,10.8,350700.0,7.7671,7.8395,7.7309,7.8251,350700.0
2009-02-20 11:00:00,10.79,10.93,10.77,10.91,312600.0,7.8178,7.9192,7.8033,7.9048,312600.0
2009-02-20 11:30:00,10.91,11.06,10.86,11.0,238700.0,7.9048,8.0134,7.8685,7.97,238700.0
2009-02-20 12:00:00,11.01,11.04,10.7,10.79,496400.0,7.9772,7.9989,7.7526,7.8178,496400.0
2009-02-20 12:30:00,10.79,10.88,10.73,10.8,219000.0,7.8178,7.883,7.7743,7.8251,219000.0
2009-02-20 13:00:00,10.81,10.81,10.56,10.61,254000.0,7.8323,7.8323,7.6512,7.6874,254000.0
2009-02-20 13:30:00,10.62,10.8,10.62,10.75,230100.0,7.6946,7.8251,7.6946,7.7888,230100.0
2009-02-20 14:00:00,10.75,11.08,10.73,11.0,342500.0,7.7888,8.0279,7.7743,7.97,342500.0
2009-02-20 14:30:00,11.01,11.19,10.93,10.93,432500.0,7.9772,8.1076,7.9192,7.9192,432500.0
2009-02-20 15:00:00,10.93,10.95,10.83,10.85,321800.0,7.9192,7.9337,7.8468,7.8613,321800.0
2009-02-20 15:30:00,10.85,10.94,10.81,10.89,413600.0,7.8613,7.9265,7.8323,7.8903,413600.0
2009-02-23 09:30:00,10.98,11.17,10.74,10.81,163200.0,7.9555,8.0931,7.7816,7.8323,163200.0
2009-02-23 10:00:00,10.8,10.88,10.72,10.85,189600.0,7.8251,7.883,7.7671,7.8613,189600.0
2009-02-23 10:30:00,10.85,10.85,10.64,10.67,132000.0,7.8613,7.8613,7.7091,7.7309,132000.0
2009-02-23 11:00:00,10.67,10.83,10.66,10.79,92400.0,7.7309,7.8468,7.7236,7.8178,92400.0
2009-02-23 11:30:00,10.78,10.78,10.65,10.68,93100.0,7.8106,7.8106,7.7164,7.7381,93100.0
2009-02-23 12:00:00,10.68,10.69,10.55,10.62,117200.0,7.7381,7.7454,7.6439,7.6946,117200.0
2009-02-23 12:30:00,10.61,10.64,10.55,10.62,141600.0,7.6874,7.7091,7.6439,7.6946,141600.0
2009-02-23 13:00:00,10.62,10.7,10.55,10.56,175300.0,7.6946,7.7526,7.6439,7.6512,175300.0
2009-02-23 13:30:00,10.56,10.58,10.49,10.54,153800.0,7.6512,7.6657,7.6004,7.6367,153800.0
2009-02-23 14:00:00,10.53,10.61,10.48,10.6,175400.0,7.6294,7.6874,7.5932,7.6801,175400.0
2009-02-23 14:30:00,10.6,10.61,10.44,10.45,303300.0,7.6801,7.6874,7.5642,7.5715,303300.0
2009-02-23 15:00:00,10.45,10.67,10.43,10.65,412200.0,7.5715,7.7309,7.557,7.7164,412200.0
2009-02-23 15:30:00,10.65,10.79,10.64,10.76,987200.0,7.7164,7.8178,7.7091,7.7961,987200.0
2009-02-24 09:30:00,10.98,11.33,10.97,11.02,450700.0,7.9555,8.2091,7.9482,7.9845,450700.0
2009-02-24 10:00:00,11.01,11.06,10.77,11.06,339000.0,7.9772,8.0134,7.8033,8.0134,339000.0
2009-02-24 10:30:00,11.06,11.15,10.94,10.96,326700.0,8.0134,8.0786,7.9265,7.941,326700.0
2009-02-24 11:00:00,10.95,11.09,10.92,10.92,198200.0,7.9337,8.0352,7.912,7.912,198200.0
2009-02-24 11:30:00,10.92,10.94,10.71,10.75,167500.0,7.912,7.9265,7.7598,7.7888,167500.0
2009-02-24 12:00:00,10.74,10.84,10.71,10.8,271700.0,7.7816,7.854,7.7598,7.8251,271700.0
2009-02-24 12:30:00,10.8,10.95,10.79,10.87,106000.0,7.8251,7.9337,7.8178,7.8758,106000.0
2009-02-24 13:00:00,10.86,10.95,10.81,10.92,99100.0,7.8685,7.9337,7.8323,7.912,99100.0
2009-02-24 13:30:00,10.92,11.07,10.92,11.02,158800.0,7.912,8.0207,7.912,7.9845,158800.0
2009-02-24 14:00:00,11.03,11.15,11.02,11.14,415900.0,7.9917,8.0786,7.9845,8.0714,415900.0
2009-02-24 14:30:00,11.15,11.16,11.05,11.12,268400.0,8.0786,8.0859,8.0062,8.0569,268400.0
2009-02-24 15:00:00,11.12,11.25,11.1,11.17,185800.0,8.0569,8.1511,8.0424,8.0931,185800.0
2009-02-24 15:30:00,11.17,11.17,11.04,11.07,455800.0,8.0931,8.0931,7.9989,8.0207,455800.0
2009-02-25 09:30:00,10.93,11.18,10.9,11.1,225500.0,7.9192,8.1004,7.8975,8.0424,225500.0
2009-02-25 10:00:00,11.08,11.08,10.91,11.07,181600.0,8.0279,8.0279,7.9048,8.0207,181600.0
2009-02-25 10:30:00,11.07,11.13,10.88,10.91,229400.0,8.0207,8.0642,7.883,7.9048,229400.0
2009-02-25 11:00:00,10.9,10.94,10.83,10.84,252300.0,7.8975,7.9265,7.8468,7.854,252300.0
2009-02-25 11:30:00,10.85,11.03,10.79,10.83,308300.0,7.8613,7.9917,7.8178,7.8468,308300.0
2009-02-25 12:00:00,10.83,10.86,10.74,10.76,379000.0,7.8468,7.8685,7.7816,7.7961,379000.0
2009-02-25 12:30:00,10.76,10.79,10.57,10.6,372400.0,7.7961,7.8178,7.6584,7.6801,372400.0
2009-02-25 13:00:00,10.59,10.68,10.59,10.64,175600.0,7.6729,7.7381,7.6729,7.7091,175600.0
2009-02-25 13:30:00,10.64,11.09,10.61,11.08,255200.0,7.7091,8.0352,7.6874,8.0279,255200.0
2009-02-25 14:00:00,11.08,11.1,10.82,10.87,359100.0,8.0279,8.0424,7.8395,7.8758,359100.0
2009-02-25 14:30:00,10.88,10.95,10.83,10.94,276500.0,7.883,7.9337,7.8468,7.9265,276500.0
2009-02-25 15:00:00,10.95,11.43,10.92,11.36,323800.0,7.9337,8.2815,7.912,8.2308,323800.0
2009-02-25 15:30:00,11.36,11.36,11.01,11.09,393200.0,8.2308,8.2308,7.9772,8.0352,393200.0
2009-02-26 09:30:00,11.19,11.29,10.78,10.9,116300.0,8.1076,8.1801,7.8106,7.8975,116300.0
2009-02-26 10:00:00,10.89,10.96,10.82,10.82,253100.0,7.8903,7.941,7.8395,7.8395,253100.0
2009-02-26 10:30:00,10.82,10.98,10.8,10.9,225500.0,7.8395,7.9555,7.8251,7.8975,225500.0
2009-02-26 11:00:00,10.9,10.9,10.86,10.88,111000.0,7.8975,7.8975,7.8685,7.883,111000.0
2009-02-26 11:30:00,10.89,10.9,10.8,10.85,152100.0,7.8903,7.8975,7.8251,7.8613,152100.0
2009-02-26 12:00:00,10.85,10.88,10.8,10.81,93000.0,7.8613,7.883,7.8251,7.8323,93000.0
2009-02-26 12:30:00,10.81,10.9,10.8,10.86,96800.0,7.8323,7.8975,7.8251,7.8685,96800.0
2009-02-26 13:00:00,10.86,10.87,10.79,10.81,177700.0,7.8685,7.8758,7.8178,7.8323,177700.0
2009-02-26 13:30:00,10.8,10.89,10.75,10.86,168200.0,7.8251,7.8903,7.7888,7.8685,168200.0
2009-02-26 14:00:00,10.86,10.87,10.77,10.87,133300.0,7.8685,7.8758,7.8033,7.8758,133300.0
2009-02-26 14:30:00,10.86,10.92,10.78,10.8,163800.0,7.8685,7.912,7.8106,7.8251,163800.0
2009-02-26 15:00:00,10.8,10.8,10.68,10.73,237900.0,7.8251,7.8251,7.7381,7.7743,237900.0
2009-02-26 15:30:00,10.74,10.86,10.71,10.75,307600.0,7.7816,7.8685,7.7598,7.7888,307600.0
2009-02-27 09:30:00,10.49,10.94,10.4,10.88,121800.0,7.6004,7.9265,7.5352,7.883,121800.0
2009-02-27 10:00:00,10.89,11.22,10.85,11.02,276900.0,7.8903,8.1294,7.8613,7.9845,276900.0
2009-02-27 10:30:00,11.01,11.2,10.94,11.01,184500.0,7.9772,8.1149,7.9265,7.9772,184500.0
2009-02-27 11:00:00,11.03,11.13,10.91,11.13,140500.0,7.9917,8.0642,7.9048,8.0642,140500.0
2009-02-27 11:30:00,11.13,11.33,11.08,11.29,209300.0,8.0642,8.2091,8.0279,8.1801,209300.0
2009-02-27 12:00:00,11.29,11.37,11.16,11.21,184600.0,8.1801,8.238,8.0859,8.1221,184600.0
2009-02-27 12:30:00,11.21,11.24,11.15,11.21,111800.0,8.1221,8.1439,8.0786,8.1221,111800.0
2009-02-27 13:00:00,11.21,11.34,11.18,11.21,168800.0,8.1221,8.2163,8.1004,8.1221,168800.0
2009-02-27 13:30:00,11.2,11.35,11.04,11.32,193900.0,8.1149,8.2236,7.9989,8.2018,193900.0
2009-02-27 14:00:00,11.31,11.33,11.11,11.13,179000.0,8.1946,8.2091,8.0497,8.0642,179000.0
2009-02-27 14:30:00,11.13,11.27,11.09,11.21,169900.0,8.0642,8.1656,8.0352,8.1221,169900.0
2009-02-27 15:00:00,11.22,11.22,10.96,11.05,198500.0,8.1294,8.1294,7.941,8.0062,198500.0
2009-02-27 15:30:00,11.05,11.13,11.0,11.02,309900.0,8.0062,8.0642,7.97,7.9845,309900.0
2009-03-02 09:30:00,10.7,10.76,10.54,10.7,101400.0,7.7526,7.7961,7.6367,7.7526,101400.0
2009-03-02 10:00:00,10.7,10.81,10.58,10.6,185200.0,7.7526,7.8323,7.6657,7.6801,185200.0
2009-03-02 10:30:00,10.6,10.61,10.45,10.48,124600.0,7.6801,7.6874,7.5715,7.5932,124600.0
2009-03-02 11:00:00,10.47,10.53,10.37,10.4,118900.0,7.586,7.6294,7.5135,7.5352,118900.0
2009-03-02 11:30:00,10.4,10.43,10.33,10.42,111600.0,7.5352,7.557,7.4845,7.5497,111600.0
2009-03-02 12:00:00,10.42,10.48,10.35,10.43,123500.0,7.5497,7.5932,7.499,7.557,123500.0
2009-03-02 12:30:00,10.43,10.56,10.4,10.55,128200.0,7.557,7.6512,7.5352,7.6439,128200.0
2009-03-02 13:00:00,10.55,10.57,10.38,10.42,134800.0,7.6439,7.6584,7.5207,7.5497,134800.0
2009-03-02 13:30:00,10.43,10.48,10.41,10.48,133500.0,7.557,7.5932,7.5425,7.5932,133500.0
2009-03-02 14:00:00,10.48,10.48,10.4,10.42,167600.0,7.5932,7.5932,7.5352,7.5497,167600.0
2009-03-02 14:30:00,10.41,10.57,10.4,10.5,192000.0,7.5425,7.6584,7.5352,7.6077,192000.0
2009-03-02 15:00:00,10.5,10.51,10.4,10.45,247600.0,7.6077,7.6149,7.5352,7.5715,247600.0
2009-03-02 15:30:00,10.46,10.5,10.34,10.39,293600.0,7.5787,7.6077,7.4918,7.528,293600.0
2009-03-03 09:30:00,10.62,10.94,10.57,10.79,313600.0,7.6946,7.9265,7.6584,7.8178,313600.0
2009-03-03 10:00:00,10.79,10.8,10.65,10.79,259700.0,7.8178,7.8251,7.7164,7.8178,259700.0
2009-03-03 10:30:00,10.78,10.85,10.69,10.73,152000.0,7.8106,7.8613,7.7454,7.7743,152000.0
2009-03-03 11:00:00,10.73,10.77,10.49,10.52,211200.0,7.7743,7.8033,7.6004,7.6222,211200.0
2009-03-03 11:30:00,10.51,10.54,10.44,10.45,144600.0,7.6149,7.6367,7.5642,7.5715,144600.0
2009-03-03 12:00:00,10.45,10.68,10.44,10.66,152300.0,7.5715,7.7381,7.5642,7.7236,152300.0
2009-03-03 12:30:00,10.66,10.66,10.54,10.55,116300.0,7.7236,7.7236,7.6367,7.6439,116300.0
2009-03-03 13:00:00,10.55,10.55,10.47,10.47,128800.0,7.6439,7.6439,7.586,7.586,128800.0
2009-03-03 13:30:00,10.47,10.54,10.4,10.52,158300.0,7.586,7.6367,7.5352,7.6222,158300.0
2009-03-03 14:00:00,10.52,10.72,10.51,10.71,228500.0,7.6222,7.7671,7.6149,7.7598,228500.0
2009-03-03 14:30:00,10.7,10.8,10.65,10.79,213500.0,7.7526,7.8251,7.7164,7.8178,213500.0
2009-03-03 15:00:00,10.79,10.79,10.55,10.57,260400.0,7.8178,7.8178,7.6439,7.6584,260400.0
2009-03-03 15:30:00,10.58,10.63,10.47,10.52,287600.0,7.6657,7.7019,7.586,7.6222,287600.0
2009-03-04 09:30:00,10.69,10.87,10.51,10.59,94500.0,7.7454,7.8758,7.6149,7.6729,94500.0
2009-03-04 10:00:00,10.59,10.71,10.43,10.56,135900.0,7.6729,7.7598,7.557,7.6512,135900.0
2009-03-04 10:30:00,10.57,10.66,10.51,10.56,107000.0,7.6584,7.7236,7.6149,7.6512,107000.0
2009-03-04 11:00:00,10.56,10.67,10.54,10.65,78300.0,7.6512,7.7309,7.6367,7.7164,78300.0
2009-03-04 11:30:00,10.65,10.73,10.64,10.71,180800.0,7.7164,7.7743,7.7091,7.7598,180800.0
2009-03-04 12:00:00,10.73,10.74,10.65,10.71,143100.0,7.7743,7.7816,7.7164,7.7598,143100.0
2009-03-04 12:30:00,10.71,10.76,10.58,10.62,45300.0,7.7598,7.7961,7.6657,7.6946,45300.0
2009-03-04 13:00:00,10.61,10.66,10.53,10.64,56900.0,7.6874,7.7236,7.6294,7.7091,56900.0
2009-03-04 13:30:00,10.64,10.69,10.59,10.62,53900.0,7.7091,7.7454,7.6729,7.6946,53900.0
2009-03-04 14:00:00,10.62,10.67,10.6,10.62,110300.0,7.6946,7.7309,7.6801,7.6946,110300.0
2009-03-04 14:30:00,10.62,10.84,10.61,10.82,121100.0,7.6946,7.854,7.6874,7.8395,121100.0
2009-03-04 15:00:00,10.83,10.94,10.79,10.94,199800.0,7.8468,7.9265,7.8178,7.9265,199800.0
2009-03-04 15:30:00,10.94,10.96,10.73,10.75,238200.0,7.9265,7.941,7.7743,7.7888,238200.0
2009-03-05 09:30:00,10.48,10.63,10.27,10.49,66200.0,7.5932,7.7019,7.441,7.6004,66200.0
2009-03-05 10:00:00,10.5,10.54,10.29,10.37,113300.0,7.6077,7.6367,7.4555,7.5135,113300.0
2009-03-05 10:30:00,10.39,10.44,10.21,10.22,117200.0,7.528,7.5642,7.3976,7.4048,117200.0
2009-03-05 11:00:00,10.22,10.26,10.1,10.14,121200.0,7.4048,7.4338,7.3179,7.3469,121200.0
2009-03-05 11:30:00,10.14,10.15,10.03,10.07,90500.0,7.3469,7.3541,7.2672,7.2961,90500.0
2009-03-05 12:00:00,10.07,10.26,10.04,10.26,138700.0,7.2961,7.4338,7.2744,7.4338,138700.0
2009-03-05 12:30:00,10.26,10.42,10.24,10.42,322900.0,7.4338,7.5497,7.4193,7.5497,322900.0
2009-03-05 13:00:00,10.41,10.55,10.39,10.46,107900.0,7.5425,7.6439,7.528,7.5787,107900.0
2009-03-05 13:30:00,10.45,10.48,10.4,10.41,106000.0,7.5715,7.5932,7.5352,7.5425,106000.0
2009-03-05 14:00:00,10.41,10.41,10.23,10.24,328100.0,7.5425,7.5425,7.4121,7.4193,328100.0
2009-03-05 14:30:00,10.24,10.29,10.13,10.14,132500.0,7.4193,7.4555,7.3396,7.3469,132500.0
2009-03-05 15:00:00,10.14,10.24,10.12,10.16,168000.0,7.3469,7.4193,7.3324,7.3613,168000.0
2009-03-05 15:30:00,10.16,10.17,10.06,10.1,333800.0,7.3613,7.3686,7.2889,7.3179,333800.0
2009-03-06 09:30:00,10.24,10.39,10.09,10.2,128800.0,7.4193,7.528,7.3106,7.3903,128800.0
2009-03-06 10:00:00,10.21,10.23,10.01,10.13,167000.0,7.3976,7.4121,7.2527,7.3396,167000.0
2009-03-06 10:30:00,10.12,10.13,9.69,9.71,140300.0,7.3324,7.3396,7.0208,7.0353,140300.0
2009-03-06 11:00:00,9.73,9.82,9.65,9.74,92200.0,7.0498,7.115,6.9918,7.057,92200.0
2009-03-06 11:30:00,9.74,9.86,9.69,9.81,119800.0,7.057,7.144,7.0208,7.1078,119800.0
2009-03-06 12:00:00,9.82,9.91,9.82,9.85,86400.0,7.115,7.1802,7.115,7.1367,86400.0
2009-03-06 12:30:00,9.85,9.86,9.72,9.82,78300.0,7.1367,7.144,7.0425,7.115,78300.0
2009-03-06 13:00:00,9.81,9.86,9.75,9.81,78000.0,7.1078,7.144,7.0643,7.1078,78000.0
2009-03-06 13:30:00,9.8,9.82,9.66,9.75,62400.0,7.1005,7.115,6.9991,7.0643,62400.0
2009-03-06 14:00:00,9.75,9.85,9.75,9.85,121500.0,7.0643,7.1367,7.0643,7.1367,121500.0
2009-03-06 14:30:00,9.85,9.87,9.73,9.77,194100.0,7.1367,7.1512,7.0498,7.0788,194100.0
2009-03-06 15:00:00,9.77,9.78,9.69,9.71,134000.0,7.0788,7.086,7.0208,7.0353,134000.0
2009-03-06 15:30:00,9.71,9.97,9.7,9.96,303700.0,7.0353,7.2237,7.0281,7.2164,303700.0
2009-03-09 09:30:00,9.93,10.18,9.83,10.07,90300.0,7.1947,7.3758,7.1222,7.2961,90300.0
2009-03-09 10:00:00,10.08,10.42,10.05,10.3,157000.0,7.3034,7.5497,7.2816,7.4628,157000.0
2009-03-09 10:30:00,10.27,10.31,10.2,10.21,72500.0,7.441,7.47,7.3903,7.3976,72500.0
2009-03-09 11:00:00,10.21,10.21,10.03,10.11,92800.0,7.3976,7.3976,7.2672,7.3251,92800.0
2009-03-09 11:30:00,10.12,10.17,10.05,10.07,67400.0,7.3324,7.3686,7.2816,7.2961,67400.0
2009-03-09 12:00:00,10.08,10.12,10.02,10.05,59400.0,7.3034,7.3324,7.2599,7.2816,59400.0
2009-03-09 12:30:00,10.04,10.04,9.96,10.0,61400.0,7.2744,7.2744,7.2164,7.2454,61400.0
2009-03-09 13:00:00,10.0,10.0,9.89,9.95,69000.0,7.2454,7.2454,7.1657,7.2092,69000.0
2009-03-09 13:30:00,9.94,10.05,9.94,10.05,138000.0,7.2019,7.2816,7.2019,7.2816,138000.0
2009-03-09 14:00:00,10.05,10.14,10.0,10.04,97200.0,7.2816,7.3469,7.2454,7.2744,97200.0
2009-03-09 14:30:00,10.04,10.06,9.97,10.03,99800.0,7.2744,7.2889,7.2237,7.2672,99800.0
2009-03-09 15:00:00,10.02,10.05,9.95,10.0,128300.0,7.2599,7.2816,7.2092,7.2454,128300.0
2009-03-09 15:30:00,10.0,10.05,9.93,9.96,207100.0,7.2454,7.2816,7.1947,7.2164,207100.0
2009-03-10 09:30:00,10.26,10.6,10.1,10.49,248600.0,7.5087,7.7575,7.3916,7.677,248600.0
2009-03-10 10:00:00,10.49,10.87,10.49,10.65,248600.0,7.677,7.9551,7.677,7.7941,248600.0
2009-03-10 10:30:00,10.65,10.71,10.56,10.7,82500.0,7.7941,7.838,7.7282,7.8307,82500.0
2009-03-10 11:00:00,10.7,10.76,10.67,10.76,63300.0,7.8307,7.8746,7.8087,7.8746,63300.0
2009-03-10 11:30:00,10.75,10.77,10.58,10.75,139900.0,7.8673,7.8819,7.7429,7.8673,139900.0
2009-03-10 12:00:00,10.76,10.86,10.75,10.8,157000.0,7.8746,7.9478,7.8673,7.9039,157000.0
2009-03-10 12:30:00,10.8,11.0,10.78,10.83,140200.0,7.9039,8.0502,7.8892,7.9258,140200.0
2009-03-10 13:00:00,10.82,10.89,10.72,10.75,138100.0,7.9185,7.9697,7.8453,7.8673,138100.0
2009-03-10 13:30:00,10.75,10.8,10.72,10.8,107500.0,7.8673,7.9039,7.8453,7.9039,107500.0
2009-03-10 14:00:00,10.8,10.82,10.73,10.76,67600.0,7.9039,7.9185,7.8527,7.8746,67600.0
2009-03-10 14:30:00,10.75,10.84,10.73,10.84,95100.0,7.8673,7.9332,7.8527,7.9332,95100.0
2009-03-10 15:00:00,10.85,10.99,10.84,10.93,219600.0,7.9405,8.0429,7.9332,7.999,219600.0
2009-03-10 15:30:00,10.94,10.95,10.83,10.92,179400.0,8.0063,8.0137,7.9258,7.9917,179400.0
2009-03-11 09:30:00,11.25,11.57,11.05,11.49,364000.0,8.2332,8.4674,8.0868,8.4088,364000.0
2009-03-11 10:00:00,11.48,11.84,11.24,11.82,494100.0,8.4015,8.665,8.2259,8.6504,494100.0
2009-03-11 10:30:00,11.81,12.0,11.73,11.99,590500.0,8.643,8.7821,8.5845,8.7748,590500.0
2009-03-11 11:00:00,11.99,12.13,11.92,12.02,372100.0,8.7748,8.8772,8.7235,8.7967,372100.0
2009-03-11 11:30:00,12.01,12.07,11.94,12.07,220900.0,8.7894,8.8333,8.7382,8.8333,220900.0
2009-03-11 12:00:00,12.07,12.35,12.07,12.3,458900.0,8.8333,9.0382,8.8333,9.0016,458900.0
2009-03-11 12:30:00,12.31,12.32,12.14,12.17,270900.0,9.009,9.0163,8.8845,8.9065,270900.0
2009-03-11 13:00:00,12.17,12.42,12.16,12.24,390000.0,8.9065,9.0895,8.8992,8.9577,390000.0
2009-03-11 13:30:00,12.25,12.33,12.22,12.25,363500.0,8.965,9.0236,8.9431,8.965,363500.0
2009-03-11 14:00:00,12.25,12.29,12.12,12.15,286600.0,8.965,8.9943,8.8699,8.8919,286600.0
2009-03-11 14:30:00,12.15,12.27,12.15,12.22,279400.0,8.8919,8.9797,8.8919,8.9431,279400.0
2009-03-11 15:00:00,12.21,12.51,12.2,12.5,369400.0,8.9358,9.1553,8.9285,9.148,369400.0
2009-03-11 15:30:00,12.5,12.73,12.49,12.49,857700.0,9.148,9.3163,9.1407,9.1407,857700.0
2009-03-12 09:30:00,12.58,12.85,12.35,12.52,260800.0,9.2066,9.4042,9.0382,9.1626,260800.0
2009-03-12 10:00:00,12.52,12.75,12.5,12.71,210600.0,9.1626,9.331,9.148,9.3017,210600.0
2009-03-12 10:30:00,12.74,12.89,12.63,12.77,148900.0,9.3236,9.4334,9.2431,9.3456,148900.0
2009-03-12 11:00:00,12.76,12.91,12.61,12.62,151300.0,9.3383,9.4481,9.2285,9.2358,151300.0
2009-03-12 11:30:00,12.62,12.75,12.56,12.71,121800.0,9.2358,9.331,9.1919,9.3017,121800.0
2009-03-12 12:00:00,12.72,12.82,12.71,12.76,123300.0,9.309,9.3822,9.3017,9.3383,123300.0
2009-03-12 12:30:00,12.76,12.98,12.75,12.96,142300.0,9.3383,9.4993,9.331,9.4847,142300.0
2009-03-12 13:00:00,12.96,13.02,12.86,12.9,169600.0,9.4847,9.5286,9.4115,9.4407,169600.0
2009-03-12 13:30:00,12.9,12.95,12.84,12.88,204400.0,9.4407,9.4773,9.3968,9.4261,204400.0
2009-03-12 14:00:00,12.89,12.97,12.81,12.94,170600.0,9.4334,9.492,9.3749,9.47,170600.0
2009-03-12 14:30:00,12.93,13.07,12.91,13.03,128400.0,9.4627,9.5652,9.4481,9.5359,128400.0
2009-03-12 15:00:00,13.04,13.13,13.0,13.08,196100.0,9.5432,9.6091,9.5139,9.5725,196100.0
2009-03-12 15:30:00,13.08,13.13,12.99,13.02,393400.0,9.5725,9.6091,9.5066,9.5286,393400.0
2009-03-13 09:30:00,13.08,13.23,13.02,13.07,134500.0,9.5725,9.6823,9.5286,9.5652,134500.0
2009-03-13 10:00:00,13.08,13.16,12.88,12.89,279800.0,9.5725,9.631,9.4261,9.4334,279800.0
2009-03-13 10:30:00,12.89,12.9,12.72,12.75,260900.0,9.4334,9.4407,9.309,9.331,260900.0
2009-03-13 11:00:00,12.74,12.92,12.74,12.92,226700.0,9.3236,9.4554,9.3236,9.4554,226700.0
2009-03-13 11:30:00,12.92,12.95,12.71,12.8,190500.0,9.4554,9.4773,9.3017,9.3676,190500.0
2009-03-13 12:00:00,12.81,12.86,12.75,12.8,180200.0,9.3749,9.4115,9.331,9.3676,180200.0
2009-03-13 12:30:00,12.8,12.91,12.76,12.91,145300.0,9.3676,9.4481,9.3383,9.4481,145300.0
2009-03-13 13:00:00,12.9,13.16,12.9,13.16,67100.0,9.4407,9.631,9.4407,9.631,67100.0
2009-03-13 13:30:00,13.16,13.24,13.11,13.24,91100.0,9.631,9.6896,9.5944,9.6896,91100.0
2009-03-13 14:00:00,13.24,13.3,13.17,13.23,181300.0,9.6896,9.7335,9.6383,9.6823,181300.0
2009-03-13 14:30:00,13.22,13.28,13.14,13.15,173100.0,9.6749,9.7188,9.6164,9.6237,173100.0
2009-03-13 15:00:00,13.15,13.2,13.08,13.15,209300.0,9.6237,9.6603,9.5725,9.6237,209300.0
2009-03-13 15:30:00,13.15,13.19,13.07,13.15,383300.0,9.6237,9.653,9.5652,9.6237,383300.0
2009-03-16 09:30:00,13.37,13.65,13.2,13.24,151600.0,9.7847,9.9896,9.6603,9.6896,151600.0
2009-03-16 10:00:00,13.23,13.24,12.92,12.99,219500.0,9.6823,9.6896,9.4554,9.5066,219500.0
2009-03-16 10:30:00,12.99,13.09,12.96,12.96,161800.0,9.5066,9.5798,9.4847,9.4847,161800.0
2009-03-16 11:00:00,12.96,13.06,12.95,13.04,127700.0,9.4847,9.5578,9.4773,9.5432,127700.0
2009-03-16 11:30:00,13.04,13.14,13.02,13.1,156500.0,9.5432,9.6164,9.5286,9.5871,156500.0
2009-03-16 12:00:00,13.1,13.17,13.08,13.12,66600.0,9.5871,9.6383,9.5725,9.6017,66600.0
2009-03-16 12:30:00,13.13,13.22,13.13,13.22,73100.0,9.6091,9.6749,9.6091,9.6749,73100.0
2009-03-16 13:00:00,13.22,13.22,13.1,13.15,85800.0,9.6749,9.6749,9.5871,9.6237,85800.0
2009-03-16 13:30:00,13.15,13.22,13.14,13.15,77200.0,9.6237,9.6749,9.6164,9.6237,77200.0
2009-03-16 14:00:00,13.15,13.15,12.98,13.0,124100.0,9.6237,9.6237,9.4993,9.5139,124100.0
2009-03-16 14:30:00,13.0,13.02,12.91,12.92,146200.0,9.5139,9.5286,9.4481,9.4554,146200.0
2009-03-16 15:00:00,12.92,12.92,12.59,12.64,316600.0,9.4554,9.4554,9.2139,9.2505,316600.0
2009-03-16 15:30:00,12.65,12.69,12.47,12.54,600400.0,9.2578,9.2871,9.1261,9.1773,600400.0
2009-03-17 09:30:00,12.8,12.89,12.5,12.86,99300.0,9.3676,9.4334,9.148,9.4115,99300.0
2009-03-17 10:00:00,12.86,13.08,12.85,12.9,148700.0,9.4115,9.5725,9.4042,9.4407,148700.0
2009-03-17 10:30:00,12.91,13.12,12.9,13.0,62400.0,9.4481,9.6017,9.4407,9.5139,62400.0
2009-03-17 11:00:00,12.98,12.98,12.84,12.86,76100.0,9.4993,9.4993,9.3968,9.4115,76100.0
2009-03-17 11:30:00,12.86,12.96,12.81,12.92,58100.0,9.4115,9.4847,9.3749,9.4554,58100.0
2009-03-17 12:00:00,12.93,13.03,12.87,13.02,51400.0,9.4627,9.5359,9.4188,9.5286,51400.0
2009-03-17 12:30:00,13.03,13.22,13.02,13.19,140900.0,9.5359,9.6749,9.5286,9.653,140900.0
2009-03-17 13:00:00,13.19,13.26,13.19,13.26,108200.0,9.653,9.7042,9.653,9.7042,108200.0
2009-03-17 13:30:00,13.26,13.32,13.15,13.16,93700.0,9.7042,9.7481,9.6237,9.631,93700.0
2009-03-17 14:00:00,13.16,13.16,13.0,13.0,107700.0,9.631,9.631,9.5139,9.5139,107700.0
2009-03-17 14:30:00,13.0,13.17,13.0,13.05,121900.0,9.5139,9.6383,9.5139,9.5505,121900.0
2009-03-17 15:00:00,13.05,13.35,13.03,13.3,251600.0,9.5505,9.7701,9.5359,9.7335,251600.0
2009-03-17 15:30:00,13.3,13.3,13.21,13.29,387600.0,9.7335,9.7335,9.6676,9.7262,387600.0
2009-03-18 09:30:00,13.65,14.6,13.6,14.46,661900.0,9.9896,10.6849,9.953,10.5824,661900.0
2009-03-18 10:00:00,14.47,14.5,14.09,14.09,384700.0,10.5897,10.6117,10.3116,10.3116,384700.0
2009-03-18 10:30:00,14.08,14.17,13.99,14.14,242100.0,10.3043,10.3702,10.2385,10.3482,242100.0
2009-03-18 11:00:00,14.13,14.26,14.07,14.07,161900.0,10.3409,10.436,10.297,10.297,161900.0
2009-03-18 11:30:00,14.07,14.23,14.0,14.14,253600.0,10.297,10.4141,10.2458,10.3482,253600.0
2009-03-18 12:00:00,14.15,14.28,14.15,14.27,158200.0,10.3555,10.4507,10.3555,10.4434,158200.0
2009-03-18 12:30:00,14.27,14.27,14.07,14.18,184100.0,10.4434,10.4434,10.297,10.3775,184100.0
2009-03-18 13:00:00,14.19,14.27,14.19,14.27,98400.0,10.3848,10.4434,10.3848,10.4434,98400.0
2009-03-18 13:30:00,14.26,14.29,14.18,14.2,173500.0,10.436,10.458,10.3775,10.3921,173500.0
2009-03-18 14:00:00,14.19,14.6,14.16,14.52,280200.0,10.3848,10.6849,10.3629,10.6263,280200.0
2009-03-18 14:30:00,14.53,14.79,14.37,14.72,500100.0,10.6336,10.8239,10.5165,10.7727,500100.0
2009-03-18 15:00:00,14.73,14.76,14.36,14.38,478200.0,10.78,10.802,10.5092,10.5239,478200.0
2009-03-18 15:30:00,14.38,14.58,14.27,14.58,392000.0,10.5239,10.6702,10.4434,10.6702,392000.0
2009-03-19 09:30:00,14.47,14.68,14.02,14.09,337600.0,10.5897,10.7434,10.2604,10.3116,337600.0
2009-03-19 10:00:00,14.09,14.24,13.88,14.2,222700.0,10.3116,10.4214,10.1579,10.3921,222700.0
2009-03-19 10:30:00,14.21,14.4,14.19,14.29,124800.0,10.3995,10.5385,10.3848,10.458,124800.0
2009-03-19 11:00:00,14.28,14.36,14.07,14.07,107100.0,10.4507,10.5092,10.297,10.297,107100.0
2009-03-19 11:30:00,14.06,14.18,14.05,14.17,108100.0,10.2897,10.3775,10.2824,10.3702,108100.0
2009-03-19 12:00:00,14.17,14.22,14.1,14.13,113900.0,10.3702,10.4068,10.319,10.3409,113900.0
2009-03-19 12:30:00,14.13,14.16,14.08,14.08,89600.0,10.3409,10.3629,10.3043,10.3043,89600.0
2009-03-19 13:00:00,14.07,14.18,14.06,14.16,82800.0,10.297,10.3775,10.2897,10.3629,82800.0
2009-03-19 13:30:00,14.17,14.26,14.08,14.17,93900.0,10.3702,10.436,10.3043,10.3702,93900.0
2009-03-19 14:00:00,14.17,14.26,14.11,14.15,74600.0,10.3702,10.436,10.3263,10.3555,74600.0
2009-03-19 14:30:00,14.16,14.21,14.12,14.2,124000.0,10.3629,10.3995,10.3336,10.3921,124000.0
2009-03-19 15:00:00,14.19,14.32,14.19,14.29,301900.0,10.3848,10.48,10.3848,10.458,301900.0
2009-03-19 15:30:00,14.3,14.39,14.23,14.24,489700.0,10.4653,10.5312,10.4141,10.4214,489700.0
2009-03-20 09:30:00,14.34,14.35,13.99,13.99,175600.0,10.4946,10.5019,10.2385,10.2385,175600.0
2009-03-20 10:00:00,14.01,14.01,13.77,13.9,281300.0,10.2531,10.2531,10.0774,10.1726,281300.0
2009-03-20 10:30:00,13.92,14.02,13.87,13.96,176000.0,10.1872,10.2604,10.1506,10.2165,176000.0
2009-03-20 11:00:00,13.95,13.96,13.78,13.8,71000.0,10.2092,10.2165,10.0848,10.0994,71000.0
2009-03-20 11:30:00,13.8,13.86,13.73,13.77,44000.0,10.0994,10.1433,10.0482,10.0774,44000.0
2009-03-20 12:00:00,13.79,13.79,13.74,13.78,21100.0,10.0921,10.0921,10.0555,10.0848,21100.0
2009-03-20 12:30:00,13.78,13.87,13.6,13.6,89600.0,10.0848,10.1506,9.953,9.953,89600.0
2009-03-20 13:00:00,13.61,13.68,13.53,13.64,195700.0,9.9604,10.0116,9.9018,9.9823,195700.0
2009-03-20 13:30:00,13.63,13.65,13.52,13.53,95400.0,9.975,9.9896,9.8945,9.9018,95400.0
2009-03-20 14:00:00,13.52,13.52,13.4,13.47,87400.0,9.8945,9.8945,9.8067,9.8579,87400.0
2009-03-20 14:30:00,13.47,13.52,13.44,13.51,117700.0,9.8579,9.8945,9.8359,9.8872,117700.0
2009-03-20 15:00:00,13.52,13.61,13.51,13.6,247500.0,9.8945,9.9604,9.8872,9.953,247500.0
2009-03-20 15:30:00,13.6,13.76,13.6,13.6,401100.0,9.953,10.0701,9.953,9.953,401100.0
2009-03-23 09:30:00,14.05,14.21,13.83,14.01,171500.0,10.2824,10.3995,10.1214,10.2531,171500.0
2009-03-23 10:00:00,14.01,14.3,14.01,14.13,273700.0,10.2531,10.4653,10.2531,10.3409,273700.0
2009-03-23 10:30:00,14.13,14.15,13.91,14.04,192700.0,10.3409,10.3555,10.1799,10.275,192700.0
2009-03-23 11:00:00,14.05,14.05,13.91,13.92,119100.0,10.2824,10.2824,10.1799,10.1872,119100.0
2009-03-23 11:30:00,13.92,14.0,13.91,13.95,198700.0,10.1872,10.2458,10.1799,10.2092,198700.0
2009-03-23 12:00:00,13.94,14.11,13.92,14.0,227800.0,10.2019,10.3263,10.1872,10.2458,227800.0
2009-03-23 12:30:00,14.0,14.0,13.93,13.96,82100.0,10.2458,10.2458,10.1945,10.2165,82100.0
2009-03-23 13:00:00,13.97,14.09,13.97,14.0,150500.0,10.2238,10.3116,10.2238,10.2458,150500.0
2009-03-23 13:30:00,14.01,14.04,13.99,14.01,169800.0,10.2531,10.275,10.2385,10.2531,169800.0
2009-03-23 14:00:00,14.01,14.14,14.01,14.13,127100.0,10.2531,10.3482,10.2531,10.3409,127100.0
2009-03-23 14:30:00,14.13,14.36,14.07,14.35,130900.0,10.3409,10.5092,10.297,10.5019,130900.0
2009-03-23 15:00:00,14.35,14.57,14.34,14.53,374700.0,10.5019,10.6629,10.4946,10.6336,374700.0
2009-03-23 15:30:00,14.54,14.85,14.54,14.8,613000.0,10.641,10.8678,10.641,10.8312,613000.0
2009-03-24 09:30:00,14.79,14.91,14.43,14.88,201400.0,10.8239,10.9117,10.5605,10.8898,201400.0
2009-03-24 10:00:00,14.88,14.91,14.5,14.51,117100.0,10.8898,10.9117,10.6117,10.619,117100.0
2009-03-24 10:30:00,14.52,14.52,14.27,14.3,140400.0,10.6263,10.6263,10.4434,10.4653,140400.0
2009-03-24 11:00:00,14.3,14.33,14.2,14.28,355400.0,10.4653,10.4873,10.3921,10.4507,355400.0
2009-03-24 11:30:00,14.28,14.47,14.23,14.24,213400.0,10.4507,10.5897,10.4141,10.4214,213400.0
2009-03-24 12:00:00,14.24,14.24,14.11,14.19,130800.0,10.4214,10.4214,10.3263,10.3848,130800.0
2009-03-24 12:30:00,14.19,14.21,14.09,14.2,113000.0,10.3848,10.3995,10.3116,10.3921,113000.0
2009-03-24 13:00:00,14.19,14.34,14.13,14.31,326800.0,10.3848,10.4946,10.3409,10.4726,326800.0
2009-03-24 13:30:00,14.31,14.32,14.16,14.2,90600.0,10.4726,10.48,10.3629,10.3921,90600.0
2009-03-24 14:00:00,14.21,14.22,14.1,14.1,119800.0,10.3995,10.4068,10.319,10.319,119800.0
2009-03-24 14:30:00,14.1,14.15,13.95,13.98,154300.0,10.319,10.3555,10.2092,10.2311,154300.0
2009-03-24 15:00:00,14.0,14.01,13.87,13.89,172200.0,10.2458,10.2531,10.1506,10.1653,172200.0
2009-03-24 15:30:00,13.89,14.0,13.85,13.87,447100.0,10.1653,10.2458,10.136,10.1506,447100.0
2009-03-25 09:30:00,13.73,14.1,13.7,14.1,109100.0,10.0482,10.319,10.0262,10.319,109100.0
2009-03-25 10:00:00,14.1,14.23,14.06,14.18,144100.0,10.319,10.4141,10.2897,10.3775,144100.0
2009-03-25 10:30:00,14.18,14.22,13.96,13.97,186500.0,10.3775,10.4068,10.2165,10.2238,186500.0
2009-03-25 11:00:00,13.97,13.97,13.69,13.77,180700.0,10.2238,10.2238,10.0189,10.0774,180700.0
2009-03-25 11:30:00,13.77,14.01,13.74,13.96,128200.0,10.0774,10.2531,10.0555,10.2165,128200.0
2009-03-25 12:00:00,13.96,13.99,13.82,13.85,93600.0,10.2165,10.2385,10.114,10.136,93600.0
2009-03-25 12:30:00,13.85,13.88,13.64,13.65,57200.0,10.136,10.1579,9.9823,9.9896,57200.0
2009-03-25 13:00:00,13.65,13.7,13.37,13.37,112600.0,9.9896,10.0262,9.7847,9.7847,112600.0
2009-03-25 13:30:00,13.37,13.56,13.3,13.44,159400.0,9.7847,9.9238,9.7335,9.8359,159400.0
2009-03-25 14:00:00,13.44,13.45,13.13,13.34,188200.0,9.8359,9.8433,9.6091,9.7628,188200.0
2009-03-25 14:30:00,13.34,13.42,13.2,13.22,98200.0,9.7628,9.8213,9.6603,9.6749,98200.0
2009-03-25 15:00:00,13.22,13.61,13.2,13.6,176300.0,9.6749,9.9604,9.6603,9.953,176300.0
2009-03-25 15:30:00,13.6,14.01,13.6,13.92,604200.0,9.953,10.2531,9.953,10.1872,604200.0
2009-03-26 09:30:00,14.09,14.94,13.95,14.59,431900.0,10.3116,10.9337,10.2092,10.6776,431900.0
2009-03-26 10:00:00,14.6,14.81,14.53,14.63,118000.0,10.6849,10.8386,10.6336,10.7068,118000.0
2009-03-26 10:30:00,14.64,14.94,14.63,14.88,212800.0,10.7141,10.9337,10.7068,10.8898,212800.0
2009-03-26 11:00:00,14.88,15.09,14.82,14.86,194100.0,10.8898,11.0435,10.8459,10.8752,194100.0
2009-03-26 11:30:00,14.86,15.0,14.8,15.0,220400.0,10.8752,10.9776,10.8312,10.9776,220400.0
2009-03-26 12:00:00,15.0,15.23,14.99,15.23,321100.0,10.9776,11.1459,10.9703,11.1459,321100.0
2009-03-26 12:30:00,15.21,15.29,15.13,15.28,130600.0,11.1313,11.1898,11.0727,11.1825,130600.0
2009-03-26 13:00:00,15.28,15.55,15.27,15.48,276500.0,11.1825,11.3801,11.1752,11.3289,276500.0
2009-03-26 13:30:00,15.48,15.54,15.27,15.39,611400.0,11.3289,11.3728,11.1752,11.263,611400.0
2009-03-26 14:00:00,15.38,15.5,15.1,15.13,412600.0,11.2557,11.3435,11.0508,11.0727,412600.0
2009-03-26 14:30:00,15.13,15.23,15.0,15.1,389000.0,11.0727,11.1459,10.9776,11.0508,389000.0
2009-03-26 15:00:00,15.1,15.29,15.09,15.25,259700.0,11.0508,11.1898,11.0435,11.1606,259700.0
2009-03-26 15:30:00,15.25,15.41,15.2,15.35,460000.0,11.1606,11.2777,11.124,11.2338,460000.0
2009-03-27 09:30:00,15.23,15.66,15.23,15.48,617200.0,11.1459,11.4606,11.1459,11.3289,617200.0
2009-03-27 10:00:00,15.48,15.65,15.45,15.62,645600.0,11.3289,11.4533,11.3069,11.4314,645600.0
2009-03-27 10:30:00,15.63,15.78,15.58,15.68,271500.0,11.4387,11.5484,11.4021,11.4753,271500.0
2009-03-27 11:00:00,15.67,15.75,15.63,15.64,166200.0,11.4679,11.5265,11.4387,11.446,166200.0
2009-03-27 11:30:00,15.64,15.66,15.47,15.48,217900.0,11.446,11.4606,11.3216,11.3289,217900.0
2009-03-27 12:00:00,15.47,15.52,15.46,15.5,178900.0,11.3216,11.3582,11.3143,11.3435,178900.0
2009-03-27 12:30:00,15.5,15.54,15.47,15.51,216100.0,11.3435,11.3728,11.3216,11.3508,216100.0
2009-03-27 13:00:00,15.51,15.52,15.29,15.31,277100.0,11.3508,11.3582,11.1898,11.2045,277100.0
2009-03-27 13:30:00,15.31,15.41,15.3,15.37,310100.0,11.2045,11.2777,11.1972,11.2484,310100.0
2009-03-27 14:00:00,15.38,15.6,15.36,15.49,433300.0,11.2557,11.4167,11.2411,11.3362,433300.0
2009-03-27 14:30:00,15.49,15.56,15.4,15.51,241600.0,11.3362,11.3874,11.2703,11.3508,241600.0
2009-03-27 15:00:00,15.51,15.56,15.49,15.5,231000.0,11.3508,11.3874,11.3362,11.3435,231000.0
2009-03-27 15:30:00,15.49,15.56,15.43,15.44,343800.0,11.3362,11.3874,11.2923,11.2996,343800.0
2009-03-30 09:30:00,15.05,15.15,14.82,14.87,354200.0,11.0142,11.0874,10.8459,10.8825,354200.0
2009-03-30 10:00:00,14.87,15.02,14.78,14.81,222800.0,10.8825,10.9922,10.8166,10.8386,222800.0
2009-03-30 10:30:00,14.81,14.85,14.68,14.85,112700.0,10.8386,10.8678,10.7434,10.8678,112700.0
2009-03-30 11:00:00,14.85,14.85,14.62,14.68,188500.0,10.8678,10.8678,10.6995,10.7434,188500.0
2009-03-30 11:30:00,14.68,14.71,14.55,14.58,104400.0,10.7434,10.7654,10.6483,10.6702,104400.0
2009-03-30 12:00:00,14.59,14.67,14.53,14.64,121700.0,10.6776,10.7361,10.6336,10.7141,121700.0
2009-03-30 12:30:00,14.64,14.77,14.6,14.73,123600.0,10.7141,10.8093,10.6849,10.78,123600.0
2009-03-30 13:00:00,14.73,14.93,14.73,14.91,166100.0,10.78,10.9264,10.78,10.9117,166100.0
2009-03-30 13:30:00,14.91,14.94,14.7,14.77,287200.0,10.9117,10.9337,10.7581,10.8093,287200.0
2009-03-30 14:00:00,14.76,14.91,14.74,14.77,190200.0,10.802,10.9117,10.7873,10.8093,190200.0
2009-03-30 14:30:00,14.76,14.8,14.68,14.7,196400.0,10.802,10.8312,10.7434,10.7581,196400.0
2009-03-30 15:00:00,14.7,14.95,14.7,14.85,238300.0,10.7581,10.941,10.7581,10.8678,238300.0
2009-03-30 15:30:00,14.86,14.98,14.82,14.93,408800.0,10.8752,10.963,10.8459,10.9264,408800.0
2009-03-31 09:30:00,15.15,15.22,14.75,14.84,145400.0,11.0874,11.1386,10.7946,10.8605,145400.0
2009-03-31 10:00:00,14.82,14.98,14.78,14.98,290400.0,10.8459,10.963,10.8166,10.963,290400.0
2009-03-31 10:30:00,14.98,15.06,14.89,14.91,260200.0,10.963,11.0215,10.8971,10.9117,260200.0
2009-03-31 11:00:00,14.91,14.93,14.84,14.9,183400.0,10.9117,10.9264,10.8605,10.9044,183400.0
2009-03-31 11:30:00,14.9,14.9,14.77,14.88,91000.0,10.9044,10.9044,10.8093,10.8898,91000.0
2009-03-31 12:00:00,14.89,14.91,14.85,14.88,66200.0,10.8971,10.9117,10.8678,10.8898,66200.0
2009-03-31 12:30:00,14.88,14.91,14.88,14.9,77400.0,10.8898,10.9117,10.8898,10.9044,77400.0
2009-03-31 13:00:00,14.9,14.99,14.9,14.95,96100.0,10.9044,10.9703,10.9044,10.941,96100.0
2009-03-31 13:30:00,14.95,15.05,14.94,14.98,240000.0,10.941,11.0142,10.9337,10.963,240000.0
2009-03-31 14:00:00,14.99,15.02,14.97,14.98,183300.0,10.9703,10.9922,10.9557,10.963,183300.0
2009-03-31 14:30:00,14.98,15.33,14.98,15.2,378100.0,10.963,11.2191,10.963,11.124,378100.0
2009-03-31 15:00:00,15.21,15.25,15.08,15.22,316300.0,11.1313,11.1606,11.0362,11.1386,316300.0
2009-03-31 15:30:00,15.22,15.23,14.98,15.07,621400.0,11.1386,11.1459,10.963,11.0288,621400.0
2009-04-01 09:30:00,14.78,14.95,14.66,14.75,198700.0,10.8166,10.941,10.7288,10.7946,198700.0
2009-04-01 10:00:00,14.76,14.83,14.73,14.76,386100.0,10.802,10.8532,10.78,10.802,386100.0
2009-04-01 10:30:00,14.76,15.05,14.74,15.0,499600.0,10.802,11.0142,10.7873,10.9776,499600.0
2009-04-01 11:00:00,15.0,15.03,14.9,14.92,321100.0,10.9776,10.9996,10.9044,10.9191,321100.0
2009-04-01 11:30:00,14.92,14.94,14.83,14.89,145000.0,10.9191,10.9337,10.8532,10.8971,145000.0
2009-04-01 12:00:00,14.89,14.93,14.85,14.88,159200.0,10.8971,10.9264,10.8678,10.8898,159200.0
2009-04-01 12:30:00,14.88,14.88,14.65,14.67,99100.0,10.8898,10.8898,10.7215,10.7361,99100.0
2009-04-01 13:00:00,14.67,14.82,14.66,14.71,166300.0,10.7361,10.8459,10.7288,10.7654,166300.0
2009-04-01 13:30:00,14.72,14.88,14.66,14.85,153000.0,10.7727,10.8898,10.7288,10.8678,153000.0
2009-04-01 14:00:00,14.84,14.93,14.84,14.91,195900.0,10.8605,10.9264,10.8605,10.9117,195900.0
2009-04-01 14:30:00,14.91,15.02,14.9,15.0,209300.0,10.9117,10.9922,10.9044,10.9776,209300.0
2009-04-01 15:00:00,15.0,15.0,14.83,14.99,405200.0,10.9776,10.9776,10.8532,10.9703,405200.0
2009-04-01 15:30:00,15.0,15.16,14.95,15.09,604700.0,10.9776,11.0947,10.941,11.0435,604700.0
2009-04-02 09:30:00,15.36,15.86,15.23,15.71,229800.0,11.2411,11.607,11.1459,11.4972,229800.0
2009-04-02 10:00:00,15.72,15.89,15.72,15.75,202300.0,11.5045,11.6289,11.5045,11.5265,202300.0
2009-04-02 10:30:00,15.76,15.94,15.67,15.93,280300.0,11.5338,11.6655,11.4679,11.6582,280300.0
2009-04-02 11:00:00,15.93,16.04,15.88,16.03,254200.0,11.6582,11.7387,11.6216,11.7314,254200.0
2009-04-02 11:30:00,16.03,16.19,15.97,16.18,495400.0,11.7314,11.8485,11.6875,11.8412,495400.0
2009-04-02 12:00:00,16.18,16.45,16.17,16.41,330400.0,11.8412,12.0388,11.8339,12.0095,330400.0
2009-04-02 12:30:00,16.42,16.43,16.1,16.1,310100.0,12.0168,12.0241,11.7826,11.7826,310100.0
2009-04-02 13:00:00,16.1,16.35,16.08,16.34,167600.0,11.7826,11.9656,11.768,11.9583,167600.0
2009-04-02 13:30:00,16.34,16.39,16.23,16.25,226500.0,11.9583,11.9949,11.8778,11.8924,226500.0
2009-04-02 14:00:00,16.26,16.38,16.18,16.38,153500.0,11.8997,11.9875,11.8412,11.9875,153500.0
2009-04-02 14:30:00,16.38,16.5,16.37,16.44,274300.0,11.9875,12.0754,11.9802,12.0315,274300.0
2009-04-02 15:00:00,16.44,16.51,16.32,16.49,425300.0,12.0315,12.0827,11.9436,12.0681,425300.0
2009-04-02 15:30:00,16.49,16.5,16.24,16.32,701300.0,12.0681,12.0754,11.8851,11.9436,701300.0
2009-04-03 09:30:00,16.25,16.42,15.9,15.9,259100.0,11.8924,12.0168,11.6363,11.6363,259100.0
2009-04-03 10:00:00,15.9,15.97,15.67,15.95,188600.0,11.6363,11.6875,11.4679,11.6729,188600.0
2009-04-03 10:30:00,15.96,16.14,15.94,16.14,187800.0,11.6802,11.8119,11.6655,11.8119,187800.0
2009-04-03 11:00:00,16.14,16.24,16.08,16.15,172700.0,11.8119,11.8851,11.768,11.8192,172700.0
2009-04-03 11:30:00,16.15,16.2,16.1,16.2,254800.0,11.8192,11.8558,11.7826,11.8558,254800.0
2009-04-03 12:00:00,16.2,16.23,16.16,16.21,290100.0,11.8558,11.8778,11.8265,11.8631,290100.0
2009-04-03 12:30:00,16.21,16.43,16.18,16.31,185000.0,11.8631,12.0241,11.8412,11.9363,185000.0
2009-04-03 13:00:00,16.3,16.31,16.21,16.26,85400.0,11.929,11.9363,11.8631,11.8997,85400.0
2009-04-03 13:30:00,16.25,16.31,16.22,16.28,243400.0,11.8924,11.9363,11.8705,11.9144,243400.0
2009-04-03 14:00:00,16.29,16.51,16.25,16.5,217400.0,11.9217,12.0827,11.8924,12.0754,217400.0
2009-04-03 14:30:00,16.5,16.62,16.46,16.49,211400.0,12.0754,12.1632,12.0461,12.0681,211400.0
2009-04-03 15:00:00,16.5,16.55,16.36,16.37,251500.0,12.0754,12.112,11.9729,11.9802,251500.0
2009-04-03 15:30:00,16.37,16.67,16.37,16.64,488600.0,11.9802,12.1998,11.9802,12.1778,488600.0
2009-04-06 09:30:00,16.52,16.64,16.03,16.36,450400.0,12.09,12.1778,11.7314,11.9729,450400.0
2009-04-06 10:00:00,16.36,16.52,16.2,16.2,344100.0,11.9729,12.09,11.8558,11.8558,344100.0
2009-04-06 10:30:00,16.2,16.35,16.18,16.26,238400.0,11.8558,11.9656,11.8412,11.8997,238400.0
2009-04-06 11:00:00,16.26,16.27,15.93,16.04,266300.0,11.8997,11.907,11.6582,11.7387,266300.0
2009-04-06 11:30:00,16.04,16.09,15.92,16.0,171800.0,11.7387,11.7753,11.6509,11.7095,171800.0
2009-04-06 12:00:00,15.99,16.02,15.81,15.89,196400.0,11.7021,11.7241,11.5704,11.6289,196400.0
2009-04-06 12:30:00,15.89,15.91,15.78,15.88,214900.0,11.6289,11.6436,11.5484,11.6216,214900.0
2009-04-06 13:00:00,15.88,15.94,15.82,15.83,74400.0,11.6216,11.6655,11.5777,11.585,74400.0
2009-04-06 13:30:00,15.83,15.83,15.77,15.8,125400.0,11.585,11.585,11.5411,11.5631,125400.0
2009-04-06 14:00:00,15.79,15.81,15.73,15.77,125600.0,11.5558,11.5704,11.5119,11.5411,125600.0
2009-04-06 14:30:00,15.77,16.04,15.65,16.0,424300.0,11.5411,11.7387,11.4533,11.7095,424300.0
2009-04-06 15:00:00,16.02,16.25,15.98,16.15,495000.0,11.7241,11.8924,11.6948,11.8192,495000.0
2009-04-06 15:30:00,16.14,16.32,16.1,16.25,449900.0,11.8119,11.9436,11.7826,11.8924,449900.0
2009-04-07 09:30:00,18.14,18.2,17.06,17.19,2547300.0,13.2756,13.3195,12.4852,12.5803,2547300.0
2009-04-07 10:00:00,17.18,17.38,16.93,17.16,1038700.0,12.573,12.7194,12.3901,12.5584,1038700.0
2009-04-07 10:30:00,17.16,17.34,17.14,17.23,1053300.0,12.5584,12.6901,12.5437,12.6096,1053300.0
2009-04-07 11:00:00,17.23,17.24,17.1,17.15,459500.0,12.6096,12.6169,12.5145,12.5511,459500.0
2009-04-07 11:30:00,17.14,17.2,16.95,16.95,466000.0,12.5437,12.5877,12.4047,12.4047,466000.0
2009-04-07 12:00:00,16.95,16.96,16.72,16.74,343400.0,12.4047,12.412,12.2364,12.251,343400.0
2009-04-07 12:30:00,16.74,16.93,16.63,16.88,301200.0,12.251,12.3901,12.1705,12.3535,301200.0
2009-04-07 13:00:00,16.85,16.91,16.75,16.78,234200.0,12.3315,12.3754,12.2583,12.2803,234200.0
2009-04-07 13:30:00,16.78,16.79,16.63,16.76,239900.0,12.2803,12.2876,12.1705,12.2656,239900.0
2009-04-07 14:00:00,16.75,16.86,16.69,16.75,217700.0,12.2583,12.3388,12.2144,12.2583,217700.0
2009-04-07 14:30:00,16.76,16.79,16.55,16.79,373700.0,12.2656,12.2876,12.112,12.2876,373700.0
2009-04-07 15:00:00,16.78,17.0,16.7,16.88,504300.0,12.2803,12.4413,12.2217,12.3535,504300.0
2009-04-07 15:30:00,16.88,17.0,16.85,16.85,692500.0,12.3535,12.4413,12.3315,12.3315,692500.0
2009-04-08 09:30:00,17.02,17.45,16.89,17.2,517600.0,12.4559,12.7706,12.3608,12.5877,517600.0
2009-04-08 10:00:00,17.2,17.22,16.97,17.03,318000.0,12.5877,12.6023,12.4193,12.4632,318000.0
2009-04-08 10:30:00,17.03,17.09,16.91,16.94,292500.0,12.4632,12.5072,12.3754,12.3974,292500.0
2009-04-08 11:00:00,16.93,17.13,16.93,17.05,214900.0,12.3901,12.5364,12.3901,12.4779,214900.0
2009-04-08 11:30:00,17.02,17.05,16.87,16.94,338600.0,12.4559,12.4779,12.3462,12.3974,338600.0
2009-04-08 12:00:00,16.95,17.0,16.88,16.94,249000.0,12.4047,12.4413,12.3535,12.3974,249000.0
2009-04-08 12:30:00,16.95,17.06,16.91,17.04,186500.0,12.4047,12.4852,12.3754,12.4706,186500.0
2009-04-08 13:00:00,17.04,17.05,16.94,16.98,174700.0,12.4706,12.4779,12.3974,12.4267,174700.0
2009-04-08 13:30:00,16.99,17.02,16.92,17.0,415100.0,12.434,12.4559,12.3827,12.4413,415100.0
2009-04-08 14:00:00,17.0,17.09,16.94,17.03,645900.0,12.4413,12.5072,12.3974,12.4632,645900.0
2009-04-08 14:30:00,17.04,17.42,17.04,17.38,919500.0,12.4706,12.7487,12.4706,12.7194,919500.0
2009-04-08 15:00:00,17.38,17.44,17.13,17.2,540800.0,12.7194,12.7633,12.5364,12.5877,540800.0
2009-04-08 15:30:00,17.19,17.35,17.17,17.33,736100.0,12.5803,12.6974,12.5657,12.6828,736100.0
2009-04-09 09:30:00,17.88,18.22,17.64,17.69,496800.0,13.0853,13.3341,12.9097,12.9463,496800.0
2009-04-09 10:00:00,17.69,18.07,17.65,17.91,247000.0,12.9463,13.2244,12.917,13.1073,247000.0
2009-04-09 10:30:00,17.91,18.19,17.91,18.17,360700.0,13.1073,13.3122,13.1073,13.2975,360700.0
2009-04-09 11:00:00,18.18,18.18,18.04,18.1,341200.0,13.3049,13.3049,13.2024,13.2463,341200.0
2009-04-09 11:30:00,18.09,18.17,17.93,17.99,256400.0,13.239,13.2975,13.1219,13.1658,256400.0
2009-04-09 12:00:00,17.99,18.05,17.96,18.03,137200.0,13.1658,13.2097,13.1439,13.1951,137200.0
2009-04-09 12:30:00,18.04,18.06,17.99,18.01,201100.0,13.2024,13.217,13.1658,13.1804,201100.0
2009-04-09 13:00:00,18.01,18.33,18.0,18.32,215500.0,13.1804,13.4146,13.1731,13.4073,215500.0
2009-04-09 13:30:00,18.32,18.36,18.25,18.25,192200.0,13.4073,13.4366,13.3561,13.3561,192200.0
2009-04-09 14:00:00,18.25,18.37,18.24,18.35,162500.0,13.3561,13.4439,13.3488,13.4293,162500.0
2009-04-09 14:30:00,18.36,18.56,18.35,18.45,305700.0,13.4366,13.583,13.4293,13.5025,305700.0
2009-04-09 15:00:00,18.45,18.5,18.34,18.44,319000.0,13.5025,13.5391,13.422,13.4951,319000.0
2009-04-09 15:30:00,18.44,18.47,18.32,18.37,702600.0,13.4951,13.5171,13.4073,13.4439,702600.0
2009-04-13 09:30:00,18.26,18.33,18.02,18.11,187100.0,13.3634,13.4146,13.1878,13.2536,187100.0
2009-04-13 10:00:00,18.09,18.58,18.06,18.47,258000.0,13.239,13.5976,13.217,13.5171,258000.0
2009-04-13 10:30:00,18.46,18.48,18.25,18.34,188900.0,13.5098,13.5244,13.3561,13.422,188900.0
2009-04-13 11:00:00,18.33,18.36,18.16,18.35,134800.0,13.4146,13.4366,13.2902,13.4293,134800.0
2009-04-13 11:30:00,18.35,18.37,18.24,18.34,144700.0,13.4293,13.4439,13.3488,13.422,144700.0
2009-04-13 12:00:00,18.35,18.41,18.3,18.31,119300.0,13.4293,13.4732,13.3927,13.4,119300.0
2009-04-13 12:30:00,18.31,18.43,18.31,18.41,74300.0,13.4,13.4878,13.4,13.4732,74300.0
2009-04-13 13:00:00,18.41,18.52,18.34,18.47,203900.0,13.4732,13.5537,13.422,13.5171,203900.0
2009-04-13 13:30:00,18.48,18.65,18.47,18.64,248700.0,13.5244,13.6488,13.5171,13.6415,248700.0
2009-04-13 14:00:00,18.65,18.67,18.53,18.54,133900.0,13.6488,13.6635,13.561,13.5683,133900.0
2009-04-13 14:30:00,18.54,18.58,18.42,18.42,216700.0,13.5683,13.5976,13.4805,13.4805,216700.0
2009-04-13 15:00:00,18.42,18.77,18.41,18.75,293800.0,13.4805,13.7366,13.4732,13.722,293800.0
2009-04-13 15:30:00,18.74,18.85,18.64,18.69,434700.0,13.7147,13.7952,13.6415,13.6781,434700.0
2009-04-14 09:30:00,18.44,18.45,17.77,18.19,451300.0,13.4951,13.5025,13.0048,13.3122,451300.0
2009-04-14 10:00:00,18.19,18.29,17.98,18.01,156700.0,13.3122,13.3854,13.1585,13.1804,156700.0
2009-04-14 10:30:00,18.01,18.11,18.0,18.04,115300.0,13.1804,13.2536,13.1731,13.2024,115300.0
2009-04-14 11:00:00,18.03,18.08,17.8,17.84,103900.0,13.1951,13.2317,13.0268,13.056,103900.0
2009-04-14 11:30:00,17.84,17.92,17.72,17.92,117700.0,13.056,13.1146,12.9682,13.1146,117700.0
2009-04-14 12:00:00,17.92,17.95,17.79,17.86,69800.0,13.1146,13.1365,13.0194,13.0707,69800.0
2009-04-14 12:30:00,17.85,17.92,17.71,17.8,97700.0,13.0634,13.1146,12.9609,13.0268,97700.0
2009-04-14 13:00:00,17.8,17.88,17.79,17.88,72500.0,13.0268,13.0853,13.0194,13.0853,72500.0
2009-04-14 13:30:00,17.89,17.91,17.75,17.81,91000.0,13.0926,13.1073,12.9902,13.0341,91000.0
2009-04-14 14:00:00,17.81,17.95,17.71,17.95,161600.0,13.0341,13.1365,12.9609,13.1365,161600.0
2009-04-14 14:30:00,17.95,18.01,17.81,18.01,145800.0,13.1365,13.1804,13.0341,13.1804,145800.0
2009-04-14 15:00:00,18.02,18.06,17.88,17.97,152200.0,13.1878,13.217,13.0853,13.1512,152200.0
2009-04-14 15:30:00,17.97,18.06,17.9,17.92,389600.0,13.1512,13.217,13.0999,13.1146,389600.0
2009-04-15 09:30:00,17.86,17.86,17.12,17.61,510700.0,13.0707,13.0707,12.5291,12.8877,510700.0
2009-04-15 10:00:00,17.63,17.95,17.57,17.93,155300.0,12.9024,13.1365,12.8584,13.1219,155300.0
2009-04-15 10:30:00,17.94,17.94,17.73,17.77,164900.0,13.1292,13.1292,12.9755,13.0048,164900.0
2009-04-15 11:00:00,17.76,17.86,17.74,17.77,167000.0,12.9975,13.0707,12.9829,13.0048,167000.0
2009-04-15 11:30:00,17.77,18.02,17.76,17.97,306300.0,13.0048,13.1878,12.9975,13.1512,306300.0
2009-04-15 12:00:00,17.98,17.99,17.77,17.78,79700.0,13.1585,13.1658,13.0048,13.0121,79700.0
2009-04-15 12:30:00,17.78,17.94,17.77,17.91,84300.0,13.0121,13.1292,13.0048,13.1073,84300.0
2009-04-15 13:00:00,17.91,17.97,17.75,17.76,162500.0,13.1073,13.1512,12.9902,12.9975,162500.0
2009-04-15 13:30:00,17.75,17.77,17.64,17.7,223300.0,12.9902,13.0048,12.9097,12.9536,223300.0
2009-04-15 14:00:00,17.71,17.83,17.68,17.76,190800.0,12.9609,13.0487,12.9389,12.9975,190800.0
2009-04-15 14:30:00,17.75,17.81,17.73,17.76,191400.0,12.9902,13.0341,12.9755,12.9975,191400.0
2009-04-15 15:00:00,17.76,17.91,17.75,17.84,345500.0,12.9975,13.1073,12.9902,13.056,345500.0
2009-04-15 15:30:00,17.84,18.1,17.78,17.97,297000.0,13.056,13.2463,13.0121,13.1512,297000.0
2009-04-16 09:30:00,18.26,18.45,17.82,18.44,279400.0,13.3634,13.5025,13.0414,13.4951,279400.0
2009-04-16 10:00:00,18.44,18.63,18.31,18.56,255800.0,13.4951,13.6342,13.4,13.583,255800.0
2009-04-16 10:30:00,18.57,18.62,18.25,18.29,288200.0,13.5903,13.6269,13.3561,13.3854,288200.0
2009-04-16 11:00:00,18.31,18.42,18.22,18.22,189900.0,13.4,13.4805,13.3341,13.3341,189900.0
2009-04-16 11:30:00,18.22,18.32,18.21,18.26,190200.0,13.3341,13.4073,13.3268,13.3634,190200.0
2009-04-16 12:00:00,18.26,18.48,18.25,18.33,138200.0,13.3634,13.5244,13.3561,13.4146,138200.0
2009-04-16 12:30:00,18.32,18.67,18.32,18.64,167500.0,13.4073,13.6635,13.4073,13.6415,167500.0
2009-04-16 13:00:00,18.65,18.74,18.58,18.66,173500.0,13.6488,13.7147,13.5976,13.6561,173500.0
2009-04-16 13:30:00,18.66,18.7,18.54,18.67,238300.0,13.6561,13.6854,13.5683,13.6635,238300.0
2009-04-16 14:00:00,18.67,18.76,18.67,18.68,243000.0,13.6635,13.7293,13.6635,13.6708,243000.0
2009-04-16 14:30:00,18.68,19.02,18.65,18.92,467800.0,13.6708,13.9196,13.6488,13.8464,467800.0
2009-04-16 15:00:00,18.93,18.93,18.78,18.82,355200.0,13.8537,13.8537,13.744,13.7732,355200.0
2009-04-16 15:30:00,18.81,18.87,18.71,18.77,591700.0,13.7659,13.8098,13.6927,13.7366,591700.0
2009-04-17 09:30:00,18.88,18.99,18.61,18.72,138100.0,13.8172,13.8977,13.6196,13.7001,138100.0
2009-04-17 10:00:00,18.71,18.83,18.58,18.58,175900.0,13.6927,13.7806,13.5976,13.5976,175900.0
2009-04-17 10:30:00,18.59,18.85,18.56,18.85,381100.0,13.6049,13.7952,13.583,13.7952,381100.0
2009-04-17 11:00:00,18.84,18.92,18.74,18.9,183000.0,13.7879,13.8464,13.7147,13.8318,183000.0
2009-04-17 11:30:00,18.9,19.08,18.85,19.07,133300.0,13.8318,13.9635,13.7952,13.9562,133300.0
2009-04-17 12:00:00,19.07,19.28,19.02,19.27,174800.0,13.9562,14.1099,13.9196,14.1026,174800.0
2009-04-17 12:30:00,19.28,19.29,19.12,19.16,125500.0,14.1099,14.1172,13.9928,14.0221,125500.0
2009-04-17 13:00:00,19.16,19.18,18.96,19.05,174600.0,14.0221,14.0367,13.8757,13.9416,174600.0
2009-04-17 13:30:00,19.05,19.28,18.97,19.26,132000.0,13.9416,14.1099,13.883,14.0953,132000.0
2009-04-17 14:00:00,19.26,19.3,19.24,19.26,120600.0,14.0953,14.1245,14.0806,14.0953,120600.0
2009-04-17 14:30:00,19.26,19.38,19.26,19.35,261000.0,14.0953,14.1831,14.0953,14.1611,261000.0
2009-04-17 15:00:00,19.34,19.45,19.3,19.39,335900.0,14.1538,14.2343,14.1245,14.1904,335900.0
2009-04-17 15:30:00,19.39,19.5,19.26,19.34,573300.0,14.1904,14.2709,14.0953,14.1538,573300.0
2009-04-20 09:30:00,18.83,18.89,18.47,18.78,344800.0,13.7806,13.8245,13.5171,13.744,344800.0
2009-04-20 10:00:00,18.78,18.79,18.36,18.4,337400.0,13.744,13.7513,13.4366,13.4659,337400.0
2009-04-20 10:30:00,18.39,18.49,18.13,18.16,320900.0,13.4585,13.5317,13.2683,13.2902,320900.0
2009-04-20 11:00:00,18.16,18.22,18.05,18.16,144100.0,13.2902,13.3341,13.2097,13.2902,144100.0
2009-04-20 11:30:00,18.16,18.3,18.13,18.2,139500.0,13.2902,13.3927,13.2683,13.3195,139500.0
2009-04-20 12:00:00,18.2,18.27,18.14,18.2,132700.0,13.3195,13.3707,13.2756,13.3195,132700.0
2009-04-20 12:30:00,18.2,18.28,18.17,18.24,97300.0,13.3195,13.378,13.2975,13.3488,97300.0
2009-04-20 13:00:00,18.24,18.3,18.18,18.3,149500.0,13.3488,13.3927,13.3049,13.3927,149500.0
2009-04-20 13:30:00,18.3,18.44,18.28,18.4,172500.0,13.3927,13.4951,13.378,13.4659,172500.0
2009-04-20 14:00:00,18.4,18.4,18.25,18.25,135700.0,13.4659,13.4659,13.3561,13.3561,135700.0
2009-04-20 14:30:00,18.25,18.36,18.21,18.24,156800.0,13.3561,13.4366,13.3268,13.3488,156800.0
2009-04-20 15:00:00,18.25,18.31,18.21,18.29,145100.0,13.3561,13.4,13.3268,13.3854,145100.0
2009-04-20 15:30:00,18.28,18.47,18.24,18.27,449100.0,13.378,13.5171,13.3488,13.3707,449100.0
2009-04-21 09:30:00,18.21,18.31,17.36,18.19,535200.0,13.3268,13.4,12.7048,13.3122,535200.0
2009-04-21 10:00:00,18.19,18.59,18.15,18.31,558800.0,13.3122,13.6049,13.2829,13.4,558800.0
2009-04-21 10:30:00,18.31,18.35,18.07,18.3,335900.0,13.4,13.4293,13.2244,13.3927,335900.0
2009-04-21 11:00:00,18.3,18.31,18.07,18.1,351300.0,13.3927,13.4,13.2244,13.2463,351300.0
2009-04-21 11:30:00,18.1,18.27,17.99,18.2,278700.0,13.2463,13.3707,13.1658,13.3195,278700.0
2009-04-21 12:00:00,18.21,18.25,18.14,18.18,248700.0,13.3268,13.3561,13.2756,13.3049,248700.0
2009-04-21 12:30:00,18.18,18.18,17.87,17.89,234800.0,13.3049,13.3049,13.078,13.0926,234800.0
2009-04-21 13:00:00,17.88,17.94,17.72,17.76,178000.0,13.0853,13.1292,12.9682,12.9975,178000.0
2009-04-21 13:30:00,17.77,17.77,17.52,17.56,262400.0,13.0048,13.0048,12.8218,12.8511,262400.0
2009-04-21 14:00:00,17.56,17.68,17.56,17.67,250700.0,12.8511,12.9389,12.8511,12.9316,250700.0
2009-04-21 14:30:00,17.69,18.09,17.68,18.02,401700.0,12.9463,13.239,12.9389,13.1878,401700.0
2009-04-21 15:00:00,18.03,18.56,18.02,18.28,681700.0,13.1951,13.583,13.1878,13.378,681700.0
2009-04-21 15:30:00,18.28,18.4,18.19,18.38,599300.0,13.378,13.4659,13.3122,13.4512,599300.0
2009-04-22 09:30:00,18.91,19.66,18.82,19.1,931000.0,13.8391,14.388,13.7732,13.9782,931000.0
2009-04-22 10:00:00,19.09,19.88,19.09,19.69,1134800.0,13.9708,14.549,13.9708,14.4099,1134800.0
2009-04-22 10:30:00,19.69,20.03,19.69,19.9,796000.0,14.4099,14.6588,14.4099,14.5636,796000.0
2009-04-22 11:00:00,19.9,19.99,19.65,19.98,234500.0,14.5636,14.6295,14.3807,14.6222,234500.0
2009-04-22 11:30:00,19.98,20.09,19.9,20.0,242100.0,14.6222,14.7027,14.5636,14.6368,242100.0
2009-04-22 12:00:00,20.02,20.04,19.68,19.68,151000.0,14.6514,14.6661,14.4026,14.4026,151000.0
2009-04-22 12:30:00,19.68,19.7,19.41,19.65,225600.0,14.4026,14.4173,14.205,14.3807,225600.0
2009-04-22 13:00:00,19.63,19.94,19.58,19.9,94800.0,14.366,14.5929,14.3294,14.5636,94800.0
2009-04-22 13:30:00,19.91,19.99,19.62,19.64,143800.0,14.5709,14.6295,14.3587,14.3734,143800.0
2009-04-22 14:00:00,19.63,19.76,19.59,19.68,317300.0,14.366,14.4612,14.3368,14.4026,317300.0
2009-04-22 14:30:00,19.68,19.74,19.55,19.58,349100.0,14.4026,14.4465,14.3075,14.3294,349100.0
2009-04-22 15:00:00,19.59,19.68,19.48,19.59,395800.0,14.3368,14.4026,14.2563,14.3368,395800.0
2009-04-22 15:30:00,19.58,19.61,19.16,19.21,645800.0,14.3294,14.3514,14.0221,14.0587,645800.0
2009-04-23 09:30:00,19.21,19.68,19.19,19.21,205200.0,14.0587,14.4026,14.044,14.0587,205200.0
2009-04-23 10:00:00,19.21,19.33,19.13,19.25,258700.0,14.0587,14.1465,14.0001,14.0879,258700.0
2009-04-23 10:30:00,19.25,19.36,19.08,19.08,198900.0,14.0879,14.1684,13.9635,13.9635,198900.0
2009-04-23 11:00:00,19.04,19.04,18.58,18.71,179100.0,13.9342,13.9342,13.5976,13.6927,179100.0
2009-04-23 11:30:00,18.69,18.8,18.51,18.78,257400.0,13.6781,13.7586,13.5464,13.744,257400.0
2009-04-23 12:00:00,18.77,19.09,18.69,19.06,181100.0,13.7366,13.9708,13.6781,13.9489,181100.0
2009-04-23 12:30:00,19.07,19.07,18.99,19.0,98700.0,13.9562,13.9562,13.8977,13.905,98700.0
2009-04-23 13:00:00,19.0,19.2,19.0,19.1,85700.0,13.905,14.0513,13.905,13.9782,85700.0
2009-04-23 13:30:00,19.09,19.1,18.8,18.94,261000.0,13.9708,13.9782,13.7586,13.8611,261000.0
2009-04-23 14:00:00,18.94,18.94,18.79,18.89,154400.0,13.8611,13.8611,13.7513,13.8245,154400.0
2009-04-23 14:30:00,18.89,18.99,18.74,18.75,192400.0,13.8245,13.8977,13.7147,13.722,192400.0
2009-04-23 15:00:00,18.75,18.78,18.55,18.67,263700.0,13.722,13.744,13.5756,13.6635,263700.0
2009-04-23 15:30:00,18.66,18.86,18.54,18.8,652800.0,13.6561,13.8025,13.5683,13.7586,652800.0
2009-04-24 09:30:00,18.94,19.1,18.73,18.96,272400.0,13.8611,13.9782,13.7074,13.8757,272400.0
2009-04-24 10:00:00,18.96,19.03,18.64,18.66,331900.0,13.8757,13.9269,13.6415,13.6561,331900.0
2009-04-24 10:30:00,18.68,18.69,18.48,18.58,268200.0,13.6708,13.6781,13.5244,13.5976,268200.0
2009-04-24 11:00:00,18.58,18.61,18.52,18.6,165600.0,13.5976,13.6196,13.5537,13.6122,165600.0
2009-04-24 11:30:00,18.6,18.75,18.59,18.63,331400.0,13.6122,13.722,13.6049,13.6342,331400.0
2009-04-24 12:00:00,18.62,18.62,18.54,18.59,110300.0,13.6269,13.6269,13.5683,13.6049,110300.0
2009-04-24 12:30:00,18.6,18.61,18.51,18.55,150700.0,13.6122,13.6196,13.5464,13.5756,150700.0
2009-04-24 13:00:00,18.55,18.6,18.51,18.52,119500.0,13.5756,13.6122,13.5464,13.5537,119500.0
2009-04-24 13:30:00,18.52,18.52,18.4,18.51,176500.0,13.5537,13.5537,13.4659,13.5464,176500.0
2009-04-24 14:00:00,18.52,18.55,18.2,18.5,348600.0,13.5537,13.5756,13.3195,13.5391,348600.0
2009-04-24 14:30:00,18.52,18.68,18.49,18.68,455200.0,13.5537,13.6708,13.5317,13.6708,455200.0
2009-04-24 15:00:00,18.68,18.75,18.54,18.58,430000.0,13.6708,13.722,13.5683,13.5976,430000.0
2009-04-24 15:30:00,18.58,18.67,18.48,18.52,539500.0,13.5976,13.6635,13.5244,13.5537,539500.0
2009-04-27 09:30:00,18.18,18.39,17.99,18.13,348700.0,13.3049,13.4585,13.1658,13.2683,348700.0
2009-04-27 10:00:00,18.14,18.28,18.06,18.17,306600.0,13.2756,13.378,13.217,13.2975,306600.0
2009-04-27 10:30:00,18.17,18.24,18.07,18.2,270200.0,13.2975,13.3488,13.2244,13.3195,270200.0
2009-04-27 11:00:00,18.2,18.43,18.14,18.35,268500.0,13.3195,13.4878,13.2756,13.4293,268500.0
2009-04-27 11:30:00,18.35,18.38,18.29,18.31,86100.0,13.4293,13.4512,13.3854,13.4,86100.0
2009-04-27 12:00:00,18.31,18.36,18.1,18.13,118200.0,13.4,13.4366,13.2463,13.2683,118200.0
2009-04-27 12:30:00,18.13,18.15,17.94,17.97,96900.0,13.2683,13.2829,13.1292,13.1512,96900.0
2009-04-27 13:00:00,17.98,17.99,17.55,17.56,248300.0,13.1585,13.1658,12.8438,12.8511,248300.0
2009-04-27 13:30:00,17.56,17.64,17.45,17.53,222100.0,12.8511,12.9097,12.7706,12.8292,222100.0
2009-04-27 14:00:00,17.53,17.61,17.28,17.61,255700.0,12.8292,12.8877,12.6462,12.8877,255700.0
2009-04-27 14:30:00,17.61,17.71,17.54,17.59,182800.0,12.8877,12.9609,12.8365,12.8731,182800.0
2009-04-27 15:00:00,17.6,17.68,17.45,17.59,225400.0,12.8804,12.9389,12.7706,12.8731,225400.0
2009-04-27 15:30:00,17.59,17.76,17.49,17.68,539300.0,12.8731,12.9975,12.7999,12.9389,539300.0
2009-04-28 09:30:00,18.14,18.23,17.68,17.95,206400.0,13.2756,13.3415,12.9389,13.1365,206400.0
2009-04-28 10:00:00,17.96,18.09,17.77,17.98,271400.0,13.1439,13.239,13.0048,13.1585,271400.0
2009-04-28 10:30:00,17.99,18.02,17.68,17.71,258100.0,13.1658,13.1878,12.9389,12.9609,258100.0
2009-04-28 11:00:00,17.71,17.84,17.7,17.78,132900.0,12.9609,13.056,12.9536,13.0121,132900.0
2009-04-28 11:30:00,17.78,17.89,17.7,17.77,151300.0,13.0121,13.0926,12.9536,13.0048,151300.0
2009-04-28 12:00:00,17.79,17.95,17.79,17.88,64800.0,13.0194,13.1365,13.0194,13.0853,64800.0
2009-04-28 12:30:00,17.88,17.95,17.8,17.92,58100.0,13.0853,13.1365,13.0268,13.1146,58100.0
2009-04-28 13:00:00,17.92,17.95,17.78,17.8,100300.0,13.1146,13.1365,13.0121,13.0268,100300.0
2009-04-28 13:30:00,17.79,17.87,17.64,17.66,96500.0,13.0194,13.078,12.9097,12.9243,96500.0
2009-04-28 14:00:00,17.66,17.8,17.64,17.78,219600.0,12.9243,13.0268,12.9097,13.0121,219600.0
2009-04-28 14:30:00,17.8,17.9,17.77,17.82,79300.0,13.0268,13.0999,13.0048,13.0414,79300.0
2009-04-28 15:00:00,17.81,17.82,17.68,17.7,219200.0,13.0341,13.0414,12.9389,12.9536,219200.0
2009-04-28 15:30:00,17.7,17.73,17.6,17.66,452600.0,12.9536,12.9755,12.8804,12.9243,452600.0
2009-04-29 09:30:00,17.9,17.99,17.3,17.35,283400.0,13.0999,13.1658,12.6608,12.6974,283400.0
2009-04-29 10:00:00,17.35,17.36,16.93,17.01,377700.0,12.6974,12.7048,12.3901,12.4486,377700.0
2009-04-29 10:30:00,17.02,17.52,16.96,17.5,423800.0,12.4559,12.8218,12.412,12.8072,423800.0
2009-04-29 11:00:00,17.5,17.6,17.38,17.5,256100.0,12.8072,12.8804,12.7194,12.8072,256100.0
2009-04-29 11:30:00,17.5,17.51,17.38,17.39,159500.0,12.8072,12.8145,12.7194,12.7267,159500.0
2009-04-29 12:00:00,17.39,17.39,17.25,17.31,94100.0,12.7267,12.7267,12.6243,12.6682,94100.0
2009-04-29 12:30:00,17.32,17.32,17.22,17.28,62500.0,12.6755,12.6755,12.6023,12.6462,62500.0
2009-04-29 13:00:00,17.28,17.39,17.27,17.33,100800.0,12.6462,12.7267,12.6389,12.6828,100800.0
2009-04-29 13:30:00,17.33,17.34,17.22,17.22,116000.0,12.6828,12.6901,12.6023,12.6023,116000.0
2009-04-29 14:00:00,17.23,17.3,17.15,17.25,198900.0,12.6096,12.6608,12.5511,12.6243,198900.0
2009-04-29 14:30:00,17.25,17.43,17.15,17.26,179600.0,12.6243,12.756,12.5511,12.6316,179600.0
2009-04-29 15:00:00,17.28,17.3,17.0,17.07,267700.0,12.6462,12.6608,12.4413,12.4925,267700.0
2009-04-29 15:30:00,17.08,17.2,16.99,17.14,486900.0,12.4998,12.5877,12.434,12.5437,486900.0
2009-04-30 09:30:00,17.33,17.74,17.33,17.74,178600.0,12.6828,12.9829,12.6828,12.9829,178600.0
2009-04-30 10:00:00,17.73,18.09,17.7,18.03,482200.0,12.9755,13.239,12.9536,13.1951,482200.0
2009-04-30 10:30:00,18.03,18.2,18.0,18.19,339100.0,13.1951,13.3195,13.1731,13.3122,339100.0
2009-04-30 11:00:00,18.18,18.61,18.18,18.36,545900.0,13.3049,13.6196,13.3049,13.4366,545900.0
2009-04-30 11:30:00,18.35,18.52,18.33,18.48,442200.0,13.4293,13.5537,13.4146,13.5244,442200.0
2009-04-30 12:00:00,18.49,18.53,18.38,18.51,432400.0,13.5317,13.561,13.4512,13.5464,432400.0
2009-04-30 12:30:00,18.51,18.52,18.28,18.32,293400.0,13.5464,13.5537,13.378,13.4073,293400.0
2009-04-30 13:00:00,18.33,18.36,17.95,17.96,289300.0,13.4146,13.4366,13.1365,13.1439,289300.0
2009-04-30 13:30:00,17.95,18.16,17.87,18.15,384700.0,13.1365,13.2902,13.078,13.2829,384700.0
2009-04-30 14:00:00,18.14,18.14,17.88,18.03,360800.0,13.2756,13.2756,13.0853,13.1951,360800.0
2009-04-30 14:30:00,18.03,18.04,17.86,17.92,303200.0,13.1951,13.2024,13.0707,13.1146,303200.0
2009-04-30 15:00:00,17.93,17.94,17.63,17.67,374600.0,13.1219,13.1292,12.9024,12.9316,374600.0
2009-04-30 15:30:00,17.66,17.84,17.66,17.69,704900.0,12.9243,13.056,12.9243,12.9463,704900.0
2009-05-01 09:30:00,18.28,18.45,17.74,17.81,609500.0,13.378,13.5025,12.9829,13.0341,609500.0
2009-05-01 10:00:00,17.8,18.03,17.7,17.98,508500.0,13.0268,13.1951,12.9536,13.1585,508500.0
2009-05-01 10:30:00,17.99,18.17,17.88,18.07,429400.0,13.1658,13.2975,13.0853,13.2244,429400.0
2009-05-01 11:00:00,18.07,18.07,17.94,17.98,207300.0,13.2244,13.2244,13.1292,13.1585,207300.0
2009-05-01 11:30:00,17.98,17.99,17.67,17.69,116900.0,13.1585,13.1658,12.9316,12.9463,116900.0
2009-05-01 12:00:00,17.69,17.9,17.63,17.79,86700.0,12.9463,13.0999,12.9024,13.0194,86700.0
2009-05-01 12:30:00,17.8,17.87,17.7,17.7,171800.0,13.0268,13.078,12.9536,12.9536,171800.0
2009-05-01 13:00:00,17.7,17.72,17.56,17.6,307700.0,12.9536,12.9682,12.8511,12.8804,307700.0
2009-05-01 13:30:00,17.62,17.69,17.51,17.55,213400.0,12.895,12.9463,12.8145,12.8438,213400.0
2009-05-01 14:00:00,17.54,17.56,17.29,17.31,293400.0,12.8365,12.8511,12.6535,12.6682,293400.0
2009-05-01 14:30:00,17.3,17.37,17.21,17.21,227600.0,12.6608,12.7121,12.595,12.595,227600.0
2009-05-01 15:00:00,17.21,17.31,17.08,17.08,278800.0,12.595,12.6682,12.4998,12.4998,278800.0
2009-05-01 15:30:00,17.08,17.23,17.04,17.14,429700.0,12.4998,12.6096,12.4706,12.5437,429700.0
2009-05-04 09:30:00,17.47,17.72,17.02,17.72,749800.0,12.7853,12.9682,12.4559,12.9682,749800.0
2009-05-04 10:00:00,17.72,18.08,17.7,17.93,394800.0,12.9682,13.2317,12.9536,13.1219,394800.0
2009-05-04 10:30:00,17.92,18.02,17.82,18.01,148900.0,13.1146,13.1878,13.0414,13.1804,148900.0
2009-05-04 11:00:00,18.02,18.33,18.0,18.3,459800.0,13.1878,13.4146,13.1731,13.3927,459800.0
2009-05-04 11:30:00,18.3,18.39,18.13,18.14,217600.0,13.3927,13.4585,13.2683,13.2756,217600.0
2009-05-04 12:00:00,18.14,18.25,17.89,17.9,193300.0,13.2756,13.3561,13.0926,13.0999,193300.0
2009-05-04 12:30:00,17.9,17.96,17.88,17.91,109300.0,13.0999,13.1439,13.0853,13.1073,109300.0
2009-05-04 13:00:00,17.91,17.96,17.88,17.89,92400.0,13.1073,13.1439,13.0853,13.0926,92400.0
2009-05-04 13:30:00,17.89,17.95,17.72,17.81,173100.0,13.0926,13.1365,12.9682,13.0341,173100.0
2009-05-04 14:00:00,17.82,17.84,17.62,17.8,169700.0,13.0414,13.056,12.895,13.0268,169700.0
2009-05-04 14:30:00,17.8,17.83,17.68,17.72,330100.0,13.0268,13.0487,12.9389,12.9682,330100.0
2009-05-04 15:00:00,17.73,17.84,17.69,17.78,191900.0,12.9755,13.056,12.9463,13.0121,191900.0
2009-05-04 15:30:00,17.78,17.81,17.65,17.79,386200.0,13.0121,13.0341,12.917,13.0194,386200.0
2009-05-05 09:30:00,17.71,18.31,17.53,18.18,282700.0,12.9609,13.4,12.8292,13.3049,282700.0
2009-05-05 10:00:00,18.18,18.24,18.01,18.08,291300.0,13.3049,13.3488,13.1804,13.2317,291300.0
2009-05-05 10:30:00,18.06,18.09,17.95,17.98,215300.0,13.217,13.239,13.1365,13.1585,215300.0
2009-05-05 11:00:00,17.96,18.08,17.96,18.0,176900.0,13.1439,13.2317,13.1439,13.1731,176900.0
2009-05-05 11:30:00,18.0,18.09,17.82,17.83,187900.0,13.1731,13.239,13.0414,13.0487,187900.0
2009-05-05 12:00:00,17.83,17.93,17.72,17.87,191200.0,13.0487,13.1219,12.9682,13.078,191200.0
2009-05-05 12:30:00,17.89,17.95,17.87,17.9,76200.0,13.0926,13.1365,13.078,13.0999,76200.0
2009-05-05 13:00:00,17.9,17.97,17.85,17.9,157200.0,13.0999,13.1512,13.0634,13.0999,157200.0
2009-05-05 13:30:00,17.89,18.01,17.83,18.01,116900.0,13.0926,13.1804,13.0487,13.1804,116900.0
2009-05-05 14:00:00,18.01,18.11,17.88,17.93,191500.0,13.1804,13.2536,13.0853,13.1219,191500.0
2009-05-05 14:30:00,17.91,18.14,17.89,18.08,149900.0,13.1073,13.2756,13.0926,13.2317,149900.0
2009-05-05 15:00:00,18.08,18.23,18.05,18.12,213500.0,13.2317,13.3415,13.2097,13.261,213500.0
2009-05-05 15:30:00,18.12,18.22,18.06,18.12,318800.0,13.261,13.3341,13.217,13.261,318800.0
2009-05-06 09:30:00,18.5,18.63,18.11,18.34,193300.0,13.5391,13.6342,13.2536,13.422,193300.0
2009-05-06 10:00:00,18.36,18.4,17.92,17.94,233700.0,13.4366,13.4659,13.1146,13.1292,233700.0
2009-05-06 10:30:00,17.92,17.99,17.79,17.98,168900.0,13.1146,13.1658,13.0194,13.1585,168900.0
2009-05-06 11:00:00,17.98,18.0,17.81,17.85,136600.0,13.1585,13.1731,13.0341,13.0634,136600.0
2009-05-06 11:30:00,17.86,17.96,17.81,17.95,115200.0,13.0707,13.1439,13.0341,13.1365,115200.0
2009-05-06 12:00:00,17.95,18.02,17.89,18.0,97200.0,13.1365,13.1878,13.0926,13.1731,97200.0
2009-05-06 12:30:00,18.02,18.02,17.82,17.83,64900.0,13.1878,13.1878,13.0414,13.0487,64900.0
2009-05-06 13:00:00,17.82,17.88,17.73,17.76,94100.0,13.0414,13.0853,12.9755,12.9975,94100.0
2009-05-06 13:30:00,17.77,17.88,17.68,17.86,121800.0,13.0048,13.0853,12.9389,13.0707,121800.0
2009-05-06 14:00:00,17.88,18.02,17.81,17.99,107600.0,13.0853,13.1878,13.0341,13.1658,107600.0
2009-05-06 14:30:00,18.0,18.01,17.86,17.89,136500.0,13.1731,13.1804,13.0707,13.0926,136500.0
2009-05-06 15:00:00,17.9,17.93,17.67,17.72,140800.0,13.0999,13.1219,12.9316,12.9682,140800.0
2009-05-06 15:30:00,17.75,17.89,17.65,17.85,252800.0,12.9902,13.0926,12.917,13.0634,252800.0
2009-05-07 09:30:00,18.16,18.28,17.73,17.84,94600.0,13.2902,13.378,12.9755,13.056,94600.0
2009-05-07 10:00:00,17.84,17.9,17.39,17.41,137400.0,13.056,13.0999,12.7267,12.7413,137400.0
2009-05-07 10:30:00,17.41,17.58,17.33,17.53,85400.0,12.7413,12.8658,12.6828,12.8292,85400.0
2009-05-07 11:00:00,17.53,17.54,17.19,17.21,160000.0,12.8292,12.8365,12.5803,12.595,160000.0
2009-05-07 11:30:00,17.2,17.53,17.2,17.52,183600.0,12.5877,12.8292,12.5877,12.8218,183600.0
2009-05-07 12:00:00,17.52,17.52,17.42,17.5,121600.0,12.8218,12.8218,12.7487,12.8072,121600.0
2009-05-07 12:30:00,17.5,17.6,17.39,17.43,126200.0,12.8072,12.8804,12.7267,12.756,126200.0
2009-05-07 13:00:00,17.44,17.46,17.17,17.21,87600.0,12.7633,12.7779,12.5657,12.595,87600.0
2009-05-07 13:30:00,17.2,17.24,17.1,17.24,174200.0,12.5877,12.6169,12.5145,12.6169,174200.0
2009-05-07 14:00:00,17.23,17.25,17.17,17.24,137300.0,12.6096,12.6243,12.5657,12.6169,137300.0
2009-05-07 14:30:00,17.24,17.25,17.11,17.16,220600.0,12.6169,12.6243,12.5218,12.5584,220600.0
2009-05-07 15:00:00,17.15,17.25,17.09,17.2,221400.0,12.5511,12.6243,12.5072,12.5877,221400.0
2009-05-07 15:30:00,17.2,17.27,17.12,17.19,448400.0,12.5877,12.6389,12.5291,12.5803,448400.0
2009-05-08 09:30:00,17.49,18.0,17.44,17.59,436600.0,12.7999,13.1731,12.7633,12.8731,436600.0
2009-05-08 10:00:00,17.59,17.64,16.83,16.99,472200.0,12.8731,12.9097,12.3169,12.434,472200.0
2009-05-08 10:30:00,16.99,17.03,16.83,16.92,328000.0,12.434,12.4632,12.3169,12.3827,328000.0
2009-05-08 11:00:00,16.93,17.14,16.92,16.99,190000.0,12.3901,12.5437,12.3827,12.434,190000.0
2009-05-08 11:30:00,16.98,17.13,16.96,17.11,110200.0,12.4267,12.5364,12.412,12.5218,110200.0
2009-05-08 12:00:00,17.12,17.14,17.02,17.07,206000.0,12.5291,12.5437,12.4559,12.4925,206000.0
2009-05-08 12:30:00,17.07,17.18,17.03,17.11,207400.0,12.4925,12.573,12.4632,12.5218,207400.0
2009-05-08 13:00:00,17.1,17.1,17.02,17.06,79300.0,12.5145,12.5145,12.4559,12.4852,79300.0
2009-05-08 13:30:00,17.07,17.07,16.91,16.92,216700.0,12.4925,12.4925,12.3754,12.3827,216700.0
2009-05-08 14:00:00,16.93,17.02,16.93,16.99,275700.0,12.3901,12.4559,12.3901,12.434,275700.0
2009-05-08 14:30:00,16.98,17.01,16.96,16.98,270200.0,12.4267,12.4486,12.412,12.4267,270200.0
2009-05-08 15:00:00,16.97,17.0,16.84,16.88,280400.0,12.4193,12.4413,12.3242,12.3535,280400.0
2009-05-08 15:30:00,16.88,16.94,16.85,16.9,587800.0,12.3535,12.3974,12.3315,12.3681,587800.0
2009-05-11 09:30:00,16.6,16.8,16.5,16.67,246800.0,12.1486,12.2949,12.0754,12.1998,246800.0
2009-05-11 10:00:00,16.67,16.93,16.47,16.72,278900.0,12.1998,12.3901,12.0534,12.2364,278900.0
2009-05-11 10:30:00,16.7,17.04,16.68,16.87,214200.0,12.2217,12.4706,12.2071,12.3462,214200.0
2009-05-11 11:00:00,16.86,17.0,16.85,16.94,105100.0,12.3388,12.4413,12.3315,12.3974,105100.0
2009-05-11 11:30:00,16.95,16.96,16.86,16.88,78900.0,12.4047,12.412,12.3388,12.3535,78900.0
2009-05-11 12:00:00,16.85,17.01,16.81,16.98,78100.0,12.3315,12.4486,12.3022,12.4267,78100.0
2009-05-11 12:30:00,16.98,17.04,16.93,16.96,95100.0,12.4267,12.4706,12.3901,12.412,95100.0
2009-05-11 13:00:00,16.95,17.06,16.9,16.99,119600.0,12.4047,12.4852,12.3681,12.434,119600.0
2009-05-11 13:30:00,16.98,17.09,16.96,16.99,177300.0,12.4267,12.5072,12.412,12.434,177300.0
2009-05-11 14:00:00,17.0,17.0,16.92,16.96,121700.0,12.4413,12.4413,12.3827,12.412,121700.0
2009-05-11 14:30:00,16.97,17.02,16.88,16.99,139400.0,12.4193,12.4559,12.3535,12.434,139400.0
2009-05-11 15:00:00,16.99,17.04,16.86,16.91,291200.0,12.434,12.4706,12.3388,12.3754,291200.0
2009-05-11 15:30:00,16.9,16.9,16.74,16.77,337400.0,12.3681,12.3681,12.251,12.273,337400.0
2009-05-12 09:30:00,16.87,17.0,16.27,16.43,119000.0,12.3462,12.4413,11.907,12.0241,119000.0
2009-05-12 10:00:00,16.42,16.44,15.89,16.06,367500.0,12.0168,12.0315,11.6289,11.7534,367500.0
2009-05-12 10:30:00,16.06,16.06,15.82,16.0,176200.0,11.7534,11.7534,11.5777,11.7095,176200.0
2009-05-12 11:00:00,16.0,16.01,15.8,15.86,146500.0,11.7095,11.7168,11.5631,11.607,146500.0
2009-05-12 11:30:00,15.87,15.99,15.79,15.96,147900.0,11.6143,11.7021,11.5558,11.6802,147900.0
2009-05-12 12:00:00,15.96,16.0,15.93,16.0,179700.0,11.6802,11.7095,11.6582,11.7095,179700.0
2009-05-12 12:30:00,16.0,16.07,15.91,16.03,225400.0,11.7095,11.7607,11.6436,11.7314,225400.0
2009-05-12 13:00:00,16.04,16.07,15.99,16.04,120500.0,11.7387,11.7607,11.7021,11.7387,120500.0
2009-05-12 13:30:00,16.02,16.16,16.01,16.07,117900.0,11.7241,11.8265,11.7168,11.7607,117900.0
2009-05-12 14:00:00,16.07,16.16,16.05,16.09,118200.0,11.7607,11.8265,11.746,11.7753,118200.0
2009-05-12 14:30:00,16.1,16.41,16.04,16.36,208400.0,11.7826,12.0095,11.7387,11.9729,208400.0
2009-05-12 15:00:00,16.36,16.55,16.28,16.49,350700.0,11.9729,12.112,11.9144,12.0681,350700.0
2009-05-12 15:30:00,16.49,16.49,16.3,16.36,431100.0,12.0681,12.0681,11.929,11.9729,431100.0
2009-05-13 09:30:00,16.0,16.27,15.54,15.85,284900.0,11.7095,11.907,11.3728,11.5997,284900.0
2009-05-13 10:00:00,15.85,15.91,15.62,15.68,231200.0,11.5997,11.6436,11.4314,11.4753,231200.0
2009-05-13 10:30:00,15.7,15.7,15.5,15.52,187500.0,11.4899,11.4899,11.3435,11.3582,187500.0
2009-05-13 11:00:00,15.52,15.52,15.31,15.46,234100.0,11.3582,11.3582,11.2045,11.3143,234100.0
2009-05-13 11:30:00,15.45,15.46,15.3,15.34,137700.0,11.3069,11.3143,11.1972,11.2264,137700.0
2009-05-13 12:00:00,15.34,15.46,15.34,15.42,196000.0,11.2264,11.3143,11.2264,11.285,196000.0
2009-05-13 12:30:00,15.42,15.42,15.31,15.31,156800.0,11.285,11.285,11.2045,11.2045,156800.0
2009-05-13 13:00:00,15.31,15.32,15.16,15.16,142600.0,11.2045,11.2118,11.0947,11.0947,142600.0
2009-05-13 13:30:00,15.16,15.29,15.12,15.26,183000.0,11.0947,11.1898,11.0654,11.1679,183000.0
2009-05-13 14:00:00,15.27,15.31,15.12,15.22,181900.0,11.1752,11.2045,11.0654,11.1386,181900.0
2009-05-13 14:30:00,15.21,15.25,15.18,15.21,147800.0,11.1313,11.1606,11.1093,11.1313,147800.0
2009-05-13 15:00:00,15.2,15.25,15.15,15.22,305700.0,11.124,11.1606,11.0874,11.1386,305700.0
2009-05-13 15:30:00,15.22,15.26,15.11,15.14,503200.0,11.1386,11.1679,11.0581,11.0801,503200.0
2009-05-14 09:30:00,15.03,15.86,15.03,15.47,412800.0,10.9996,11.607,10.9996,11.3216,412800.0
2009-05-14 10:00:00,15.47,15.66,15.47,15.57,415800.0,11.3216,11.4606,11.3216,11.3948,415800.0
2009-05-14 10:30:00,15.56,15.81,15.56,15.79,408600.0,11.3874,11.5704,11.3874,11.5558,408600.0
2009-05-14 11:00:00,15.78,15.92,15.72,15.81,456000.0,11.5484,11.6509,11.5045,11.5704,456000.0
2009-05-14 11:30:00,15.81,15.87,15.8,15.83,222700.0,11.5704,11.6143,11.5631,11.585,222700.0
2009-05-14 12:00:00,15.84,16.02,15.8,16.01,208200.0,11.5924,11.7241,11.5631,11.7168,208200.0
2009-05-14 12:30:00,16.01,16.05,15.93,15.97,237200.0,11.7168,11.746,11.6582,11.6875,237200.0
2009-05-14 13:00:00,15.95,15.96,15.76,15.79,179800.0,11.6729,11.6802,11.5338,11.5558,179800.0
2009-05-14 13:30:00,15.79,15.88,15.74,15.81,187300.0,11.5558,11.6216,11.5192,11.5704,187300.0
2009-05-14 14:00:00,15.81,15.88,15.76,15.77,233000.0,11.5704,11.6216,11.5338,11.5411,233000.0
2009-05-14 14:30:00,15.77,15.87,15.76,15.8,391000.0,11.5411,11.6143,11.5338,11.5631,391000.0
2009-05-14 15:00:00,15.8,15.89,15.68,15.68,251300.0,11.5631,11.6289,11.4753,11.4753,251300.0
2009-05-14 15:30:00,15.68,15.73,15.54,15.66,610400.0,11.4753,11.5119,11.3728,11.4606,610400.0
2009-05-15 09:30:00,15.6,15.75,15.33,15.6,352700.0,11.4167,11.5265,11.2191,11.4167,352700.0
2009-05-15 10:00:00,15.58,15.69,15.53,15.61,413900.0,11.4021,11.4826,11.3655,11.424,413900.0
2009-05-15 10:30:00,15.61,15.8,15.6,15.74,241200.0,11.424,11.5631,11.4167,11.5192,241200.0
2009-05-15 11:00:00,15.73,15.77,15.66,15.7,134000.0,11.5119,11.5411,11.4606,11.4899,134000.0
2009-05-15 11:30:00,15.69,15.74,15.53,15.53,123300.0,11.4826,11.5192,11.3655,11.3655,123300.0
2009-05-15 12:00:00,15.53,15.7,15.5,15.65,135400.0,11.3655,11.4899,11.3435,11.4533,135400.0
2009-05-15 12:30:00,15.66,15.68,15.59,15.61,93500.0,11.4606,11.4753,11.4094,11.424,93500.0
2009-05-15 13:00:00,15.61,15.62,15.48,15.5,106700.0,11.424,11.4314,11.3289,11.3435,106700.0
2009-05-15 13:30:00,15.5,15.5,15.39,15.44,141900.0,11.3435,11.3435,11.263,11.2996,141900.0
2009-05-15 14:00:00,15.44,15.46,15.38,15.4,171500.0,11.2996,11.3143,11.2557,11.2703,171500.0
2009-05-15 14:30:00,15.4,15.46,15.29,15.3,177600.0,11.2703,11.3143,11.1898,11.1972,177600.0
2009-05-15 15:00:00,15.3,15.51,15.22,15.5,299900.0,11.1972,11.3508,11.1386,11.3435,299900.0
2009-05-15 15:30:00,15.5,15.52,15.37,15.41,521100.0,11.3435,11.3582,11.2484,11.2777,521100.0
2009-05-18 09:30:00,16.74,16.74,15.83,16.15,571100.0,12.251,12.251,11.585,11.8192,571100.0
2009-05-18 10:00:00,16.15,16.31,15.93,16.22,538500.0,11.8192,11.9363,11.6582,11.8705,538500.0
2009-05-18 10:30:00,16.23,16.59,16.21,16.57,451400.0,11.8778,12.1412,11.8631,12.1266,451400.0
2009-05-18 11:00:00,16.58,16.72,16.45,16.58,400100.0,12.1339,12.2364,12.0388,12.1339,400100.0
2009-05-18 11:30:00,16.59,16.85,16.57,16.74,176800.0,12.1412,12.3315,12.1266,12.251,176800.0
2009-05-18 12:00:00,16.74,16.93,16.74,16.9,181700.0,12.251,12.3901,12.251,12.3681,181700.0
2009-05-18 12:30:00,16.92,16.94,16.86,16.94,128600.0,12.3827,12.3974,12.3388,12.3974,128600.0
2009-05-18 13:00:00,16.94,16.94,16.83,16.91,148600.0,12.3974,12.3974,12.3169,12.3754,148600.0
2009-05-18 13:30:00,16.92,16.92,16.79,16.83,254700.0,12.3827,12.3827,12.2876,12.3169,254700.0
2009-05-18 14:00:00,16.84,16.98,16.83,16.9,155200.0,12.3242,12.4267,12.3169,12.3681,155200.0
2009-05-18 14:30:00,16.91,17.16,16.88,17.14,262700.0,12.3754,12.5584,12.3535,12.5437,262700.0
2009-05-18 15:00:00,17.16,17.27,17.09,17.11,432800.0,12.5584,12.6389,12.5072,12.5218,432800.0
2009-05-18 15:30:00,17.12,17.2,17.04,17.18,802000.0,12.5291,12.5877,12.4706,12.573,802000.0
2009-05-19 09:30:00,17.35,17.35,16.72,17.06,277500.0,12.6974,12.6974,12.2364,12.4852,277500.0
2009-05-19 10:00:00,17.05,17.55,16.98,17.54,597600.0,12.4779,12.8438,12.4267,12.8365,597600.0
2009-05-19 10:30:00,17.54,18.0,17.47,17.88,730300.0,12.8365,13.1731,12.7853,13.0853,730300.0
2009-05-19 11:00:00,17.88,17.89,17.58,17.66,487500.0,13.0853,13.0926,12.8658,12.9243,487500.0
2009-05-19 11:30:00,17.66,17.82,17.6,17.75,289500.0,12.9243,13.0414,12.8804,12.9902,289500.0
2009-05-19 12:00:00,17.76,17.85,17.73,17.81,171300.0,12.9975,13.0634,12.9755,13.0341,171300.0
2009-05-19 12:30:00,17.8,17.87,17.76,17.82,184200.0,13.0268,13.078,12.9975,13.0414,184200.0
2009-05-19 13:00:00,17.81,18.17,17.8,18.17,294600.0,13.0341,13.2975,13.0268,13.2975,294600.0
2009-05-19 13:30:00,18.17,18.2,17.77,17.86,392900.0,13.2975,13.3195,13.0048,13.0707,392900.0
2009-05-19 14:00:00,17.86,17.88,17.69,17.79,295000.0,13.0707,13.0853,12.9463,13.0194,295000.0
2009-05-19 14:30:00,17.8,17.9,17.75,17.87,321100.0,13.0268,13.0999,12.9902,13.078,321100.0
2009-05-19 15:00:00,17.86,17.94,17.69,17.72,424000.0,13.0707,13.1292,12.9463,12.9682,424000.0
2009-05-19 15:30:00,17.73,17.73,17.49,17.56,646100.0,12.9755,12.9755,12.7999,12.8511,646100.0
2009-05-20 09:30:00,17.6,18.23,17.6,18.13,265000.0,12.8804,13.3415,12.8804,13.2683,265000.0
2009-05-20 10:00:00,18.14,18.21,18.04,18.04,215800.0,13.2756,13.3268,13.2024,13.2024,215800.0
2009-05-20 10:30:00,18.04,18.05,17.8,17.8,199400.0,13.2024,13.2097,13.0268,13.0268,199400.0
2009-05-20 11:00:00,17.8,17.91,17.74,17.79,201600.0,13.0268,13.1073,12.9829,13.0194,201600.0
2009-05-20 11:30:00,17.79,18.0,17.74,17.75,128500.0,13.0194,13.1731,12.9829,12.9902,128500.0
2009-05-20 12:00:00,17.75,17.76,17.61,17.67,182900.0,12.9902,12.9975,12.8877,12.9316,182900.0
2009-05-20 12:30:00,17.66,17.68,17.38,17.41,155700.0,12.9243,12.9389,12.7194,12.7413,155700.0
2009-05-20 13:00:00,17.41,17.49,17.19,17.34,217900.0,12.7413,12.7999,12.5803,12.6901,217900.0
2009-05-20 13:30:00,17.33,17.5,17.3,17.5,130900.0,12.6828,12.8072,12.6608,12.8072,130900.0
2009-05-20 14:00:00,17.49,17.72,17.31,17.68,181200.0,12.7999,12.9682,12.6682,12.9389,181200.0
2009-05-20 14:30:00,17.68,17.68,17.5,17.53,230000.0,12.9389,12.9389,12.8072,12.8292,230000.0
2009-05-20 15:00:00,17.53,17.53,17.3,17.32,199300.0,12.8292,12.8292,12.6608,12.6755,199300.0
2009-05-20 15:30:00,17.32,17.32,17.04,17.11,624800.0,12.6755,12.6755,12.4706,12.5218,624800.0
2009-05-21 09:30:00,16.89,17.41,16.73,17.24,211500.0,12.3608,12.7413,12.2437,12.6169,211500.0
2009-05-21 10:00:00,17.22,17.3,17.0,17.09,151000.0,12.6023,12.6608,12.4413,12.5072,151000.0
2009-05-21 10:30:00,17.08,17.21,16.97,17.01,138800.0,12.4998,12.595,12.4193,12.4486,138800.0
2009-05-21 11:00:00,16.99,17.04,16.85,17.02,91600.0,12.434,12.4706,12.3315,12.4559,91600.0
2009-05-21 11:30:00,17.03,17.15,17.03,17.12,90100.0,12.4632,12.5511,12.4632,12.5291,90100.0
2009-05-21 12:00:00,17.12,17.19,17.05,17.08,74000.0,12.5291,12.5803,12.4779,12.4998,74000.0
2009-05-21 12:30:00,17.09,17.16,16.92,16.99,151800.0,12.5072,12.5584,12.3827,12.434,151800.0
2009-05-21 13:00:00,16.99,17.14,16.91,16.95,44200.0,12.434,12.5437,12.3754,12.4047,44200.0
2009-05-21 13:30:00,16.95,16.96,16.81,16.81,132000.0,12.4047,12.412,12.3022,12.3022,132000.0
2009-05-21 14:00:00,16.81,16.87,16.63,16.7,174100.0,12.3022,12.3462,12.1705,12.2217,174100.0
2009-05-21 14:30:00,16.7,16.76,16.57,16.75,291600.0,12.2217,12.2656,12.1266,12.2583,291600.0
2009-05-21 15:00:00,16.75,16.91,16.74,16.86,298500.0,12.2583,12.3754,12.251,12.3388,298500.0
2009-05-21 15:30:00,16.86,17.12,16.86,17.05,738000.0,12.3388,12.5291,12.3388,12.4779,738000.0
2009-05-22 09:30:00,17.11,17.11,16.38,16.49,233000.0,12.5218,12.5218,11.9875,12.0681,233000.0
2009-05-22 10:00:00,16.5,16.78,16.43,16.65,234000.0,12.0754,12.2803,12.0241,12.1851,234000.0
2009-05-22 10:30:00,16.65,16.76,16.59,16.67,106600.0,12.1851,12.2656,12.1412,12.1998,106600.0
2009-05-22 11:00:00,16.65,16.88,16.64,16.81,178400.0,12.1851,12.3535,12.1778,12.3022,178400.0
2009-05-22 11:30:00,16.82,16.83,16.63,16.67,50800.0,12.3096,12.3169,12.1705,12.1998,50800.0
2009-05-22 12:00:00,16.7,16.72,16.54,16.55,144200.0,12.2217,12.2364,12.1046,12.112,144200.0
2009-05-22 12:30:00,16.54,16.7,16.53,16.7,59400.0,12.1046,12.2217,12.0973,12.2217,59400.0
2009-05-22 13:00:00,16.7,16.71,16.64,16.64,55600.0,12.2217,12.2291,12.1778,12.1778,55600.0
2009-05-22 13:30:00,16.63,16.76,16.55,16.7,107300.0,12.1705,12.2656,12.112,12.2217,107300.0
2009-05-22 14:00:00,16.7,16.75,16.66,16.74,48800.0,12.2217,12.2583,12.1925,12.251,48800.0
2009-05-22 14:30:00,16.73,16.75,16.67,16.74,74900.0,12.2437,12.2583,12.1998,12.251,74900.0
2009-05-22 15:00:00,16.73,16.74,16.55,16.61,158100.0,12.2437,12.251,12.112,12.1559,158100.0
2009-05-22 15:30:00,16.62,16.73,16.54,16.58,300800.0,12.1632,12.2437,12.1046,12.1339,300800.0
2009-05-26 09:30:00,16.33,17.48,16.33,17.48,244500.0,11.951,12.7926,11.951,12.7926,244500.0
2009-05-26 10:00:00,17.48,17.88,17.48,17.69,282200.0,12.7926,13.0853,12.7926,12.9463,282200.0
2009-05-26 10:30:00,17.7,17.96,17.7,17.77,228600.0,12.9536,13.1439,12.9536,13.0048,228600.0
2009-05-26 11:00:00,17.77,17.82,17.75,17.8,114500.0,13.0048,13.0414,12.9902,13.0268,114500.0
2009-05-26 11:30:00,17.8,17.93,17.69,17.88,126700.0,13.0268,13.1219,12.9463,13.0853,126700.0
2009-05-26 12:00:00,17.88,17.95,17.79,17.93,110900.0,13.0853,13.1365,13.0194,13.1219,110900.0
2009-05-26 12:30:00,17.93,18.03,17.87,18.02,117200.0,13.1219,13.1951,13.078,13.1878,117200.0
2009-05-26 13:00:00,18.02,18.06,17.93,17.98,93500.0,13.1878,13.217,13.1219,13.1585,93500.0
2009-05-26 13:30:00,17.98,18.01,17.91,17.97,137200.0,13.1585,13.1804,13.1073,13.1512,137200.0
2009-05-26 14:00:00,17.97,18.05,17.89,17.98,147500.0,13.1512,13.2097,13.0926,13.1585,147500.0
2009-05-26 14:30:00,17.98,18.05,17.85,17.86,140300.0,13.1585,13.2097,13.0634,13.0707,140300.0
2009-05-26 15:00:00,17.85,17.94,17.75,17.81,208700.0,13.0634,13.1292,12.9902,13.0341,208700.0
2009-05-26 15:30:00,17.8,17.99,17.78,17.94,425800.0,13.0268,13.1658,13.0121,13.1292,425800.0
2009-05-27 09:30:00,17.25,17.82,16.76,17.72,316500.0,12.6243,13.0414,12.2656,12.9682,316500.0
2009-05-27 10:00:00,17.72,17.87,17.5,17.69,225300.0,12.9682,13.078,12.8072,12.9463,225300.0
2009-05-27 10:30:00,17.7,17.83,17.64,17.82,200300.0,12.9536,13.0487,12.9097,13.0414,200300.0
2009-05-27 11:00:00,17.81,17.84,17.62,17.68,179600.0,13.0341,13.056,12.895,12.9389,179600.0
2009-05-27 11:30:00,17.66,17.78,17.64,17.71,93100.0,12.9243,13.0121,12.9097,12.9609,93100.0
2009-05-27 12:00:00,17.71,17.88,17.67,17.72,168200.0,12.9609,13.0853,12.9316,12.9682,168200.0
2009-05-27 12:30:00,17.72,17.73,17.59,17.63,111000.0,12.9682,12.9755,12.8731,12.9024,111000.0
2009-05-27 13:00:00,17.64,17.78,17.63,17.72,123300.0,12.9097,13.0121,12.9024,12.9682,123300.0
2009-05-27 13:30:00,17.71,17.73,17.4,17.57,240200.0,12.9609,12.9755,12.734,12.8584,240200.0
2009-05-27 14:00:00,17.56,17.59,17.46,17.55,299900.0,12.8511,12.8731,12.7779,12.8438,299900.0
2009-05-27 14:30:00,17.54,17.75,17.51,17.64,284500.0,12.8365,12.9902,12.8145,12.9097,284500.0
2009-05-27 15:00:00,17.64,17.73,17.55,17.59,390600.0,12.9097,12.9755,12.8438,12.8731,390600.0
2009-05-27 15:30:00,17.58,17.64,17.4,17.48,492800.0,12.8658,12.9097,12.734,12.7926,492800.0
2009-05-28 09:30:00,17.74,18.17,17.57,17.66,231200.0,12.9829,13.2975,12.8584,12.9243,231200.0
2009-05-28 10:00:00,17.66,17.66,17.21,17.25,292000.0,12.9243,12.9243,12.595,12.6243,292000.0
2009-05-28 10:30:00,17.28,17.54,17.23,17.54,163900.0,12.6462,12.8365,12.6096,12.8365,163900.0
2009-05-28 11:00:00,17.53,17.66,17.4,17.42,105100.0,12.8292,12.9243,12.734,12.7487,105100.0
2009-05-28 11:30:00,17.41,17.58,17.35,17.43,89500.0,12.7413,12.8658,12.6974,12.756,89500.0
2009-05-28 12:00:00,17.44,17.48,17.17,17.23,56300.0,12.7633,12.7926,12.5657,12.6096,56300.0
2009-05-28 12:30:00,17.21,17.31,17.18,17.26,49600.0,12.595,12.6682,12.573,12.6316,49600.0
2009-05-28 13:00:00,17.25,17.59,17.21,17.48,110700.0,12.6243,12.8731,12.595,12.7926,110700.0
2009-05-28 13:30:00,17.48,17.53,17.2,17.25,163600.0,12.7926,12.8292,12.5877,12.6243,163600.0
2009-05-28 14:00:00,17.25,17.42,17.22,17.38,143200.0,12.6243,12.7487,12.6023,12.7194,143200.0
2009-05-28 14:30:00,17.39,17.51,17.34,17.44,132600.0,12.7267,12.8145,12.6901,12.7633,132600.0
2009-05-28 15:00:00,17.45,17.49,17.3,17.44,127200.0,12.7706,12.7999,12.6608,12.7633,127200.0
2009-05-28 15:30:00,17.43,17.55,17.33,17.48,253100.0,12.756,12.8438,12.6828,12.7926,253100.0
2009-05-29 09:30:00,17.53,17.89,17.2,17.52,278600.0,12.8292,13.0926,12.5877,12.8218,278600.0
2009-05-29 10:00:00,17.55,17.78,17.49,17.7,175800.0,12.8438,13.0121,12.7999,12.9536,175800.0
2009-05-29 10:30:00,17.69,17.69,17.42,17.42,116400.0,12.9463,12.9463,12.7487,12.7487,116400.0
2009-05-29 11:00:00,17.41,17.48,17.28,17.29,179000.0,12.7413,12.7926,12.6462,12.6535,179000.0
2009-05-29 11:30:00,17.29,17.51,17.29,17.42,130300.0,12.6535,12.8145,12.6535,12.7487,130300.0
2009-05-29 12:00:00,17.42,17.62,17.42,17.62,73300.0,12.7487,12.895,12.7487,12.895,73300.0
2009-05-29 12:30:00,17.62,17.65,17.52,17.54,115900.0,12.895,12.917,12.8218,12.8365,115900.0
2009-05-29 13:00:00,17.55,17.65,17.54,17.63,54500.0,12.8438,12.917,12.8365,12.9024,54500.0
2009-05-29 13:30:00,17.64,17.71,17.58,17.63,59600.0,12.9097,12.9609,12.8658,12.9024,59600.0
2009-05-29 14:00:00,17.64,17.67,17.53,17.6,97500.0,12.9097,12.9316,12.8292,12.8804,97500.0
2009-05-29 14:30:00,17.6,17.68,17.54,17.66,107900.0,12.8804,12.9389,12.8365,12.9243,107900.0
2009-05-29 15:00:00,17.67,17.75,17.62,17.73,115400.0,12.9316,12.9902,12.895,12.9755,115400.0
2009-05-29 15:30:00,17.73,17.9,17.66,17.9,301600.0,12.9755,13.0999,12.9243,13.0999,301600.0
2009-06-01 09:30:00,18.27,18.6,18.02,18.44,115500.0,13.3707,13.6122,13.1878,13.4951,115500.0
2009-06-01 10:00:00,18.45,18.85,18.44,18.68,105500.0,13.5025,13.7952,13.4951,13.6708,105500.0
2009-06-01 10:30:00,18.69,18.69,18.53,18.64,136900.0,13.6781,13.6781,13.561,13.6415,136900.0
2009-06-01 11:00:00,18.63,18.83,18.63,18.76,76600.0,13.6342,13.7806,13.6342,13.7293,76600.0
2009-06-01 11:30:00,18.75,18.77,18.62,18.72,64900.0,13.722,13.7366,13.6269,13.7001,64900.0
2009-06-01 12:00:00,18.69,18.74,18.65,18.69,49000.0,13.6781,13.7147,13.6488,13.6781,49000.0
2009-06-01 12:30:00,18.7,18.7,18.5,18.53,84200.0,13.6854,13.6854,13.5391,13.561,84200.0
2009-06-01 13:00:00,18.51,18.64,18.51,18.61,56600.0,13.5464,13.6415,13.5464,13.6196,56600.0
2009-06-01 13:30:00,18.62,18.73,18.58,18.69,65700.0,13.6269,13.7074,13.5976,13.6781,65700.0
2009-06-01 14:00:00,18.69,18.7,18.43,18.47,168600.0,13.6781,13.6854,13.4878,13.5171,168600.0
2009-06-01 14:30:00,18.46,18.66,18.45,18.58,138000.0,13.5098,13.6561,13.5025,13.5976,138000.0
2009-06-01 15:00:00,18.58,18.61,18.39,18.57,161900.0,13.5976,13.6196,13.4585,13.5903,161900.0
2009-06-01 15:30:00,18.56,18.75,18.48,18.63,325800.0,13.583,13.722,13.5244,13.6342,325800.0
2009-06-02 09:30:00,18.56,18.7,18.04,18.1,195300.0,13.583,13.6854,13.2024,13.2463,195300.0
2009-06-02 10:00:00,18.13,18.22,17.97,18.13,205500.0,13.2683,13.3341,13.1512,13.2683,205500.0
2009-06-02 10:30:00,18.14,18.21,17.96,17.99,151400.0,13.2756,13.3268,13.1439,13.1658,151400.0
2009-06-02 11:00:00,18.0,18.0,17.82,17.9,176400.0,13.1731,13.1731,13.0414,13.0999,176400.0
2009-06-02 11:30:00,17.89,18.02,17.82,18.0,131800.0,13.0926,13.1878,13.0414,13.1731,131800.0
2009-06-02 12:00:00,18.0,18.07,17.93,17.95,125500.0,13.1731,13.2244,13.1219,13.1365,125500.0
2009-06-02 12:30:00,17.96,18.1,17.95,18.04,97300.0,13.1439,13.2463,13.1365,13.2024,97300.0
2009-06-02 13:00:00,18.03,18.11,17.99,18.06,43700.0,13.1951,13.2536,13.1658,13.217,43700.0
2009-06-02 13:30:00,18.06,18.25,18.06,18.23,83600.0,13.217,13.3561,13.217,13.3415,83600.0
2009-06-02 14:00:00,18.23,18.32,18.13,18.28,101800.0,13.3415,13.4073,13.2683,13.378,101800.0
2009-06-02 14:30:00,18.29,18.47,18.22,18.37,172200.0,13.3854,13.5171,13.3341,13.4439,172200.0
2009-06-02 15:00:00,18.37,18.52,18.36,18.46,181500.0,13.4439,13.5537,13.4366,13.5098,181500.0
2009-06-02 15:30:00,18.45,18.53,18.31,18.39,267000.0,13.5025,13.561,13.4,13.4585,267000.0
2009-06-03 09:30:00,18.13,18.4,17.95,18.17,128000.0,13.2683,13.4659,13.1365,13.2975,128000.0
2009-06-03 10:00:00,18.17,18.17,17.75,17.89,175100.0,13.2975,13.2975,12.9902,13.0926,175100.0
2009-06-03 10:30:00,17.89,18.15,17.85,18.15,103700.0,13.0926,13.2829,13.0634,13.2829,103700.0
2009-06-03 11:00:00,18.15,18.28,18.08,18.2,76100.0,13.2829,13.378,13.2317,13.3195,76100.0
2009-06-03 11:30:00,18.22,18.3,18.15,18.21,84300.0,13.3341,13.3927,13.2829,13.3268,84300.0
2009-06-03 12:00:00,18.21,18.26,18.1,18.13,76600.0,13.3268,13.3634,13.2463,13.2683,76600.0
2009-06-03 12:30:00,18.13,18.17,18.08,18.08,27300.0,13.2683,13.2975,13.2317,13.2317,27300.0
2009-06-03 13:00:00,18.08,18.11,18.07,18.09,28000.0,13.2317,13.2536,13.2244,13.239,28000.0
2009-06-03 13:30:00,18.09,18.11,17.97,18.0,64200.0,13.239,13.2536,13.1512,13.1731,64200.0
2009-06-03 14:00:00,18.0,18.16,17.98,18.08,157100.0,13.1731,13.2902,13.1585,13.2317,157100.0
2009-06-03 14:30:00,18.07,18.15,17.99,18.08,105700.0,13.2244,13.2829,13.1658,13.2317,105700.0
2009-06-03 15:00:00,18.08,18.14,18.01,18.05,103700.0,13.2317,13.2756,13.1804,13.2097,103700.0
2009-06-03 15:30:00,18.04,18.22,18.04,18.18,205900.0,13.2024,13.3341,13.2024,13.3049,205900.0
2009-06-04 09:30:00,18.23,18.43,17.71,17.88,147500.0,13.3415,13.4878,12.9609,13.0853,147500.0
2009-06-04 10:00:00,17.92,17.92,17.66,17.81,123000.0,13.1146,13.1146,12.9243,13.0341,123000.0
2009-06-04 10:30:00,17.82,18.04,17.81,18.02,102800.0,13.0414,13.2024,13.0341,13.1878,102800.0
2009-06-04 11:00:00,18.02,18.04,17.86,17.89,96100.0,13.1878,13.2024,13.0707,13.0926,96100.0
2009-06-04 11:30:00,17.9,17.9,17.73,17.73,36800.0,13.0999,13.0999,12.9755,12.9755,36800.0
2009-06-04 12:00:00,17.73,17.91,17.69,17.89,57200.0,12.9755,13.1073,12.9463,13.0926,57200.0
2009-06-04 12:30:00,17.89,18.01,17.85,17.89,69500.0,13.0926,13.1804,13.0634,13.0926,69500.0
2009-06-04 13:00:00,17.89,18.05,17.87,17.97,65100.0,13.0926,13.2097,13.078,13.1512,65100.0
2009-06-04 13:30:00,17.98,18.01,17.89,17.95,81100.0,13.1585,13.1804,13.0926,13.1365,81100.0
2009-06-04 14:00:00,17.95,17.98,17.85,17.97,86800.0,13.1365,13.1585,13.0634,13.1512,86800.0
2009-06-04 14:30:00,17.98,17.99,17.79,17.8,134300.0,13.1585,13.1658,13.0194,13.0268,134300.0
2009-06-04 15:00:00,17.79,17.87,17.74,17.79,178600.0,13.0194,13.078,12.9829,13.0194,178600.0
2009-06-04 15:30:00,17.79,17.95,17.77,17.93,333000.0,13.0194,13.1365,13.0048,13.1219,333000.0
2009-06-05 09:30:00,18.11,18.28,17.83,17.99,235200.0,13.2536,13.378,13.0487,13.1658,235200.0
2009-06-05 10:00:00,17.96,18.11,17.72,17.97,107100.0,13.1439,13.2536,12.9682,13.1512,107100.0
2009-06-05 10:30:00,17.96,18.17,17.82,18.0,133700.0,13.1439,13.2975,13.0414,13.1731,133700.0
2009-06-05 11:00:00,18.01,18.29,18.01,18.16,137600.0,13.1804,13.3854,13.1804,13.2902,137600.0
2009-06-05 11:30:00,18.15,18.24,18.05,18.2,62600.0,13.2829,13.3488,13.2097,13.3195,62600.0
2009-06-05 12:00:00,18.18,18.31,18.18,18.31,67000.0,13.3049,13.4,13.3049,13.4,67000.0
2009-06-05 12:30:00,18.31,18.31,18.24,18.29,40600.0,13.4,13.4,13.3488,13.3854,40600.0
2009-06-05 13:00:00,18.29,18.29,18.13,18.16,48700.0,13.3854,13.3854,13.2683,13.2902,48700.0
2009-06-05 13:30:00,18.16,18.19,18.06,18.11,57400.0,13.2902,13.3122,13.217,13.2536,57400.0
2009-06-05 14:00:00,18.11,18.12,17.87,17.89,116600.0,13.2536,13.261,13.078,13.0926,116600.0
2009-06-05 14:30:00,17.87,17.97,17.84,17.95,138600.0,13.078,13.1512,13.056,13.1365,138600.0
2009-06-05 15:00:00,17.95,18.07,17.87,18.0,145900.0,13.1365,13.2244,13.078,13.1731,145900.0
2009-06-05 15:30:00,18.0,18.14,17.99,18.01,262500.0,13.1731,13.2756,13.1658,13.1804,262500.0
2009-06-08 09:30:00,17.7,17.88,17.34,17.4,128400.0,12.9536,13.0853,12.6901,12.734,128400.0
2009-06-08 10:00:00,17.37,17.65,17.36,17.56,64100.0,12.7121,12.917,12.7048,12.8511,64100.0
2009-06-08 10:30:00,17.56,17.79,17.56,17.67,62100.0,12.8511,13.0194,12.8511,12.9316,62100.0
2009-06-08 11:00:00,17.67,17.71,17.57,17.59,25100.0,12.9316,12.9609,12.8584,12.8731,25100.0
2009-06-08 11:30:00,17.58,17.58,17.51,17.57,33200.0,12.8658,12.8658,12.8145,12.8584,33200.0
2009-06-08 12:00:00,17.57,17.61,17.5,17.53,36100.0,12.8584,12.8877,12.8072,12.8292,36100.0
2009-06-08 12:30:00,17.53,17.62,17.48,17.51,69600.0,12.8292,12.895,12.7926,12.8145,69600.0
2009-06-08 13:00:00,17.52,17.66,17.49,17.66,69100.0,12.8218,12.9243,12.7999,12.9243,69100.0
2009-06-08 13:30:00,17.66,17.73,17.62,17.67,35500.0,12.9243,12.9755,12.895,12.9316,35500.0
2009-06-08 14:00:00,17.68,17.69,17.53,17.59,42400.0,12.9389,12.9463,12.8292,12.8731,42400.0
2009-06-08 14:30:00,17.6,17.65,17.54,17.63,53400.0,12.8804,12.917,12.8365,12.9024,53400.0
2009-06-08 15:00:00,17.63,17.87,17.57,17.8,195600.0,12.9024,13.078,12.8584,13.0268,195600.0
2009-06-08 15:30:00,17.82,17.95,17.7,17.76,254700.0,13.0414,13.1365,12.9536,12.9975,254700.0
2009-06-09 09:30:00,17.86,18.18,17.78,17.81,108300.0,13.0707,13.3049,13.0121,13.0341,108300.0
2009-06-09 10:00:00,17.79,17.84,17.66,17.68,47000.0,13.0194,13.056,12.9243,12.9389,47000.0
2009-06-09 10:30:00,17.7,17.89,17.68,17.82,32300.0,12.9536,13.0926,12.9389,13.0414,32300.0
2009-06-09 11:00:00,17.82,17.88,17.78,17.85,29000.0,13.0414,13.0853,13.0121,13.0634,29000.0
2009-06-09 11:30:00,17.84,17.89,17.8,17.81,23300.0,13.056,13.0926,13.0268,13.0341,23300.0
2009-06-09 12:00:00,17.81,17.93,17.8,17.93,16100.0,13.0341,13.1219,13.0268,13.1219,16100.0
2009-06-09 12:30:00,17.92,17.97,17.88,17.94,35500.0,13.1146,13.1512,13.0853,13.1292,35500.0
2009-06-09 13:00:00,17.95,18.04,17.92,18.03,71100.0,13.1365,13.2024,13.1146,13.1951,71100.0
2009-06-09 13:30:00,18.03,18.05,17.95,18.03,32000.0,13.1951,13.2097,13.1365,13.1951,32000.0
2009-06-09 14:00:00,18.03,18.11,18.01,18.1,45700.0,13.1951,13.2536,13.1804,13.2463,45700.0
2009-06-09 14:30:00,18.1,18.15,17.99,18.11,107900.0,13.2463,13.2829,13.1658,13.2536,107900.0
2009-06-09 15:00:00,18.11,18.16,18.02,18.02,200700.0,13.2536,13.2902,13.1878,13.1878,200700.0
2009-06-09 15:30:00,18.02,18.02,17.85,17.85,430400.0,13.1878,13.1878,13.0634,13.0634,430400.0
2009-06-10 09:30:00,17.99,18.58,17.32,17.5,223500.0,13.1658,13.5976,12.6755,12.8072,223500.0
2009-06-10 10:00:00,17.5,17.5,17.08,17.36,323100.0,12.8072,12.8072,12.4998,12.7048,323100.0
2009-06-10 10:30:00,17.37,17.4,17.22,17.23,121200.0,12.7121,12.734,12.6023,12.6096,121200.0
2009-06-10 11:00:00,17.22,17.33,17.16,17.32,81100.0,12.6023,12.6828,12.5584,12.6755,81100.0
2009-06-10 11:30:00,17.32,17.34,17.21,17.24,58500.0,12.6755,12.6901,12.595,12.6169,58500.0
2009-06-10 12:00:00,17.24,17.4,17.22,17.33,62300.0,12.6169,12.734,12.6023,12.6828,62300.0
2009-06-10 12:30:00,17.33,17.33,17.18,17.23,42400.0,12.6828,12.6828,12.573,12.6096,42400.0
2009-06-10 13:00:00,17.23,17.26,17.1,17.11,84900.0,12.6096,12.6316,12.5145,12.5218,84900.0
2009-06-10 13:30:00,17.1,17.21,17.0,17.21,154600.0,12.5145,12.595,12.4413,12.595,154600.0
2009-06-10 14:00:00,17.2,17.34,17.15,17.3,170400.0,12.5877,12.6901,12.5511,12.6608,170400.0
2009-06-10 14:30:00,17.28,17.52,17.23,17.44,141600.0,12.6462,12.8218,12.6096,12.7633,141600.0
2009-06-10 15:00:00,17.44,17.48,17.23,17.25,180400.0,12.7633,12.7926,12.6096,12.6243,180400.0
2009-06-10 15:30:00,17.25,17.41,17.24,17.35,394900.0,12.6243,12.7413,12.6169,12.6974,394900.0
2009-06-11 09:30:00,17.32,17.42,17.05,17.23,74000.0,12.7615,12.8352,12.5626,12.6952,74000.0
2009-06-11 10:00:00,17.25,17.39,17.18,17.34,51600.0,12.71,12.8131,12.6584,12.7763,51600.0
2009-06-11 10:30:00,17.34,17.37,17.17,17.17,75500.0,12.7763,12.7984,12.651,12.651,75500.0
2009-06-11 11:00:00,17.16,17.16,16.81,16.83,166400.0,12.6437,12.6437,12.3858,12.4005,166400.0
2009-06-11 11:30:00,16.83,16.84,16.54,16.6,271500.0,12.4005,12.4079,12.1868,12.231,271500.0
2009-06-11 12:00:00,16.6,16.77,16.52,16.75,150700.0,12.231,12.3563,12.1721,12.3416,150700.0
2009-06-11 12:30:00,16.75,16.81,16.72,16.8,125300.0,12.3416,12.3858,12.3195,12.3784,125300.0
2009-06-11 13:00:00,16.79,16.88,16.74,16.86,135700.0,12.371,12.4374,12.3342,12.4226,135700.0
2009-06-11 13:30:00,16.86,16.9,16.72,16.77,193900.0,12.4226,12.4521,12.3195,12.3563,193900.0
2009-06-11 14:00:00,16.77,16.8,16.64,16.66,147900.0,12.3563,12.3784,12.2605,12.2753,147900.0
2009-06-11 14:30:00,16.66,16.7,16.48,16.48,260800.0,12.2753,12.3047,12.1426,12.1426,260800.0
2009-06-11 15:00:00,16.49,16.5,16.29,16.34,488300.0,12.15,12.1574,12.0026,12.0395,488300.0
2009-06-11 15:30:00,16.34,16.36,16.18,16.2,719900.0,12.0395,12.0542,11.9216,11.9363,719900.0
2009-06-12 09:30:00,16.13,16.37,15.82,15.88,288900.0,11.8847,12.0616,11.6563,11.7005,288900.0
2009-06-12 10:00:00,15.88,16.01,15.73,15.96,325500.0,11.7005,11.7963,11.59,11.7595,325500.0
2009-06-12 10:30:00,15.95,16.01,15.84,15.85,172100.0,11.7521,11.7963,11.6711,11.6784,172100.0
2009-06-12 11:00:00,15.85,15.9,15.8,15.86,124400.0,11.6784,11.7153,11.6416,11.6858,124400.0
2009-06-12 11:30:00,15.86,15.91,15.81,15.82,105200.0,11.6858,11.7226,11.649,11.6563,105200.0
2009-06-12 12:00:00,15.84,15.89,15.78,15.8,75400.0,11.6711,11.7079,11.6269,11.6416,75400.0
2009-06-12 12:30:00,15.8,15.86,15.77,15.85,219300.0,11.6416,11.6858,11.6195,11.6784,219300.0
2009-06-12 13:00:00,15.84,16.06,15.84,16.01,297200.0,11.6711,11.8332,11.6711,11.7963,297200.0
2009-06-12 13:30:00,16.01,16.15,16.0,16.11,123500.0,11.7963,11.8995,11.789,11.87,123500.0
2009-06-12 14:00:00,16.11,16.23,16.07,16.21,197900.0,11.87,11.9584,11.8405,11.9437,197900.0
2009-06-12 14:30:00,16.21,16.36,16.2,16.3,188300.0,11.9437,12.0542,11.9363,12.01,188300.0
2009-06-12 15:00:00,16.3,16.37,16.27,16.32,170800.0,12.01,12.0616,11.9879,12.0247,170800.0
2009-06-12 15:30:00,16.33,16.37,16.24,16.3,344200.0,12.0321,12.0616,11.9658,12.01,344200.0
2009-06-15 09:30:00,16.06,16.13,15.7,15.85,157600.0,11.8332,11.8847,11.5679,11.6784,157600.0
2009-06-15 10:00:00,15.84,16.04,15.83,16.0,98800.0,11.6711,11.8184,11.6637,11.789,98800.0
2009-06-15 10:30:00,16.0,16.05,15.85,16.0,200400.0,11.789,11.8258,11.6784,11.789,200400.0
2009-06-15 11:00:00,16.0,16.11,15.96,16.1,160700.0,11.789,11.87,11.7595,11.8626,160700.0
2009-06-15 11:30:00,16.11,16.19,16.09,16.15,94500.0,11.87,11.929,11.8553,11.8995,94500.0
2009-06-15 12:00:00,16.16,16.16,16.04,16.05,46300.0,11.9068,11.9068,11.8184,11.8258,46300.0
2009-06-15 12:30:00,16.05,16.14,16.02,16.08,64000.0,11.8258,11.8921,11.8037,11.8479,64000.0
2009-06-15 13:00:00,16.08,16.1,16.01,16.02,86100.0,11.8479,11.8626,11.7963,11.8037,86100.0
2009-06-15 13:30:00,16.02,16.12,15.99,16.11,76500.0,11.8037,11.8774,11.7816,11.87,76500.0
2009-06-15 14:00:00,16.11,16.16,15.99,16.03,125700.0,11.87,11.9068,11.7816,11.8111,125700.0
2009-06-15 14:30:00,16.03,16.03,15.89,15.97,181200.0,11.8111,11.8111,11.7079,11.7669,181200.0
2009-06-15 15:00:00,15.98,16.05,15.87,15.89,276900.0,11.7742,11.8258,11.6932,11.7079,276900.0
2009-06-15 15:30:00,15.89,16.11,15.89,16.03,472500.0,11.7079,11.87,11.7079,11.8111,472500.0
2009-06-16 09:30:00,16.11,16.19,15.58,15.66,251100.0,11.87,11.929,11.4795,11.5384,251100.0
2009-06-16 10:00:00,15.65,15.95,15.65,15.8,296600.0,11.5311,11.7521,11.5311,11.6416,296600.0
2009-06-16 10:30:00,15.8,15.82,15.71,15.78,93600.0,11.6416,11.6563,11.5753,11.6269,93600.0
2009-06-16 11:00:00,15.78,15.9,15.78,15.86,74400.0,11.6269,11.7153,11.6269,11.6858,74400.0
2009-06-16 11:30:00,15.86,15.9,15.73,15.8,76300.0,11.6858,11.7153,11.59,11.6416,76300.0
2009-06-16 12:00:00,15.8,15.85,15.77,15.85,192400.0,11.6416,11.6784,11.6195,11.6784,192400.0
2009-06-16 12:30:00,15.85,15.85,15.47,15.57,256100.0,11.6784,11.6784,11.3984,11.4721,256100.0
2009-06-16 13:00:00,15.57,15.6,15.49,15.6,84500.0,11.4721,11.4942,11.4132,11.4942,84500.0
2009-06-16 13:30:00,15.6,15.67,15.53,15.56,145900.0,11.4942,11.5458,11.4427,11.4648,145900.0
2009-06-16 14:00:00,15.55,15.74,15.53,15.66,205100.0,11.4574,11.5974,11.4427,11.5384,205100.0
2009-06-16 14:30:00,15.65,15.74,15.6,15.73,174000.0,11.5311,11.5974,11.4942,11.59,174000.0
2009-06-16 15:00:00,15.73,15.82,15.69,15.81,239000.0,11.59,11.6563,11.5605,11.649,239000.0
2009-06-16 15:30:00,15.81,15.85,15.74,15.78,325000.0,11.649,11.6784,11.5974,11.6269,325000.0
2009-06-17 09:30:00,15.72,15.78,15.51,15.61,116500.0,11.5827,11.6269,11.4279,11.5016,116500.0
2009-06-17 10:00:00,15.62,15.88,15.54,15.59,202200.0,11.509,11.7005,11.45,11.4869,202200.0
2009-06-17 10:30:00,15.6,15.89,15.55,15.83,111100.0,11.4942,11.7079,11.4574,11.6637,111100.0
2009-06-17 11:00:00,15.81,16.14,15.8,16.12,87500.0,11.649,11.8921,11.6416,11.8774,87500.0
2009-06-17 11:30:00,16.13,16.17,16.05,16.14,84200.0,11.8847,11.9142,11.8258,11.8921,84200.0
2009-06-17 12:00:00,16.15,16.18,16.05,16.09,61900.0,11.8995,11.9216,11.8258,11.8553,61900.0
2009-06-17 12:30:00,16.09,16.15,15.99,16.04,67400.0,11.8553,11.8995,11.7816,11.8184,67400.0
2009-06-17 13:00:00,16.06,16.19,16.02,16.19,30500.0,11.8332,11.929,11.8037,11.929,30500.0
2009-06-17 13:30:00,16.2,16.33,16.15,16.31,102800.0,11.9363,12.0321,11.8995,12.0174,102800.0
2009-06-17 14:00:00,16.3,16.35,16.22,16.3,117100.0,12.01,12.0468,11.9511,12.01,117100.0
2009-06-17 14:30:00,16.31,16.31,16.11,16.14,131700.0,12.0174,12.0174,11.87,11.8921,131700.0
2009-06-17 15:00:00,16.13,16.16,15.99,16.01,129900.0,11.8847,11.9068,11.7816,11.7963,129900.0
2009-06-17 15:30:00,16.0,16.02,15.9,15.95,326500.0,11.789,11.8037,11.7153,11.7521,326500.0
2009-06-18 09:30:00,16.03,16.49,16.0,16.47,216900.0,11.8111,12.15,11.789,12.1353,216900.0
2009-06-18 10:00:00,16.47,16.54,16.32,16.35,189000.0,12.1353,12.1868,12.0247,12.0468,189000.0
2009-06-18 10:30:00,16.37,16.44,16.29,16.38,167300.0,12.0616,12.1132,12.0026,12.0689,167300.0
2009-06-18 11:00:00,16.38,16.42,16.29,16.35,98100.0,12.0689,12.0984,12.0026,12.0468,98100.0
2009-06-18 11:30:00,16.36,16.4,16.25,16.39,59000.0,12.0542,12.0837,11.9732,12.0763,59000.0
2009-06-18 12:00:00,16.39,16.4,16.29,16.3,101600.0,12.0763,12.0837,12.0026,12.01,101600.0
2009-06-18 12:30:00,16.3,16.37,16.26,16.37,44500.0,12.01,12.0616,11.9805,12.0616,44500.0
2009-06-18 13:00:00,16.38,16.41,16.27,16.33,69100.0,12.0689,12.0911,11.9879,12.0321,69100.0
2009-06-18 13:30:00,16.34,16.34,16.22,16.23,43300.0,12.0395,12.0395,11.9511,11.9584,43300.0
2009-06-18 14:00:00,16.23,16.26,16.14,16.15,80200.0,11.9584,11.9805,11.8921,11.8995,80200.0
2009-06-18 14:30:00,16.14,16.17,16.1,16.15,177400.0,11.8921,11.9142,11.8626,11.8995,177400.0
2009-06-18 15:00:00,16.15,16.24,16.13,16.21,110500.0,11.8995,11.9658,11.8847,11.9437,110500.0
2009-06-18 15:30:00,16.22,16.25,16.1,16.14,184400.0,11.9511,11.9732,11.8626,11.8921,184400.0
2009-06-19 09:30:00,16.19,16.57,16.19,16.5,173300.0,11.929,12.2089,11.929,12.1574,173300.0
2009-06-19 10:00:00,16.49,16.53,16.31,16.53,141300.0,12.15,12.1795,12.0174,12.1795,141300.0
2009-06-19 10:30:00,16.53,16.63,16.5,16.61,168300.0,12.1795,12.2531,12.1574,12.2384,168300.0
2009-06-19 11:00:00,16.63,16.68,16.59,16.66,93500.0,12.2531,12.29,12.2237,12.2753,93500.0
2009-06-19 11:30:00,16.65,16.68,16.64,16.65,72800.0,12.2679,12.29,12.2605,12.2679,72800.0
2009-06-19 12:00:00,16.66,16.66,16.44,16.45,49500.0,12.2753,12.2753,12.1132,12.1205,49500.0
2009-06-19 12:30:00,16.48,16.55,16.45,16.46,26600.0,12.1426,12.1942,12.1205,12.1279,26600.0
2009-06-19 13:00:00,16.46,16.48,16.35,16.42,138400.0,12.1279,12.1426,12.0468,12.0984,138400.0
2009-06-19 13:30:00,16.42,16.54,16.42,16.5,65000.0,12.0984,12.1868,12.0984,12.1574,65000.0
2009-06-19 14:00:00,16.49,16.53,16.45,16.48,193900.0,12.15,12.1795,12.1205,12.1426,193900.0
2009-06-19 14:30:00,16.48,16.56,16.47,16.56,189800.0,12.1426,12.2016,12.1353,12.2016,189800.0
2009-06-19 15:00:00,16.54,16.63,16.48,16.62,123400.0,12.1868,12.2531,12.1426,12.2458,123400.0
2009-06-19 15:30:00,16.63,16.66,16.44,16.47,286100.0,12.2531,12.2753,12.1132,12.1353,286100.0
2009-06-22 09:30:00,16.2,16.3,16.02,16.25,241600.0,11.9363,12.01,11.8037,11.9732,241600.0
2009-06-22 10:00:00,16.25,16.56,16.24,16.49,295500.0,11.9732,12.2016,11.9658,12.15,295500.0
2009-06-22 10:30:00,16.5,16.5,16.24,16.26,104100.0,12.1574,12.1574,11.9658,11.9805,104100.0
2009-06-22 11:00:00,16.26,16.4,16.24,16.38,77100.0,11.9805,12.0837,11.9658,12.0689,77100.0
2009-06-22 11:30:00,16.38,16.38,16.21,16.23,102900.0,12.0689,12.0689,11.9437,11.9584,102900.0
2009-06-22 12:00:00,16.23,16.24,16.12,16.17,29300.0,11.9584,11.9658,11.8774,11.9142,29300.0
2009-06-22 12:30:00,16.17,16.19,16.1,16.13,37000.0,11.9142,11.929,11.8626,11.8847,37000.0
2009-06-22 13:00:00,16.14,16.15,16.06,16.09,49700.0,11.8921,11.8995,11.8332,11.8553,49700.0
2009-06-22 13:30:00,16.09,16.1,16.05,16.06,64900.0,11.8553,11.8626,11.8258,11.8332,64900.0
2009-06-22 14:00:00,16.05,16.12,16.05,16.09,72500.0,11.8258,11.8774,11.8258,11.8553,72500.0
2009-06-22 14:30:00,16.09,16.24,16.09,16.23,90400.0,11.8553,11.9658,11.8553,11.9584,90400.0
2009-06-22 15:00:00,16.23,16.3,16.21,16.3,151600.0,11.9584,12.01,11.9437,12.01,151600.0
2009-06-22 15:30:00,16.3,16.34,16.1,16.13,321700.0,12.01,12.0395,11.8626,11.8847,321700.0
2009-06-23 09:30:00,16.16,16.32,15.82,15.96,308800.0,11.9068,12.0247,11.6563,11.7595,308800.0
2009-06-23 10:00:00,15.97,16.08,15.7,15.76,195500.0,11.7669,11.8479,11.5679,11.6121,195500.0
2009-06-23 10:30:00,15.73,15.77,15.64,15.76,76800.0,11.59,11.6195,11.5237,11.6121,76800.0
2009-06-23 11:00:00,15.75,15.76,15.6,15.68,79200.0,11.6048,11.6121,11.4942,11.5532,79200.0
2009-06-23 11:30:00,15.68,15.7,15.59,15.63,49300.0,11.5532,11.5679,11.4869,11.5163,49300.0
2009-06-23 12:00:00,15.64,15.74,15.54,15.68,98900.0,11.5237,11.5974,11.45,11.5532,98900.0
2009-06-23 12:30:00,15.69,15.8,15.65,15.65,53300.0,11.5605,11.6416,11.5311,11.5311,53300.0
2009-06-23 13:00:00,15.64,15.77,15.63,15.71,58300.0,11.5237,11.6195,11.5163,11.5753,58300.0
2009-06-23 13:30:00,15.7,15.7,15.58,15.58,56000.0,11.5679,11.5679,11.4795,11.4795,56000.0
2009-06-23 14:00:00,15.57,15.73,15.56,15.69,51600.0,11.4721,11.59,11.4648,11.5605,51600.0
2009-06-23 14:30:00,15.68,15.68,15.57,15.64,98000.0,11.5532,11.5532,11.4721,11.5237,98000.0
2009-06-23 15:00:00,15.65,15.69,15.55,15.68,118900.0,11.5311,11.5605,11.4574,11.5532,118900.0
2009-06-23 15:30:00,15.68,15.69,15.59,15.6,254900.0,11.5532,11.5605,11.4869,11.4942,254900.0
2009-06-24 09:30:00,15.38,16.01,15.38,15.76,196200.0,11.3321,11.7963,11.3321,11.6121,196200.0
2009-06-24 10:00:00,15.74,15.91,15.61,15.87,304200.0,11.5974,11.7226,11.5016,11.6932,304200.0
2009-06-24 10:30:00,15.87,15.94,15.83,15.92,128800.0,11.6932,11.7448,11.6637,11.73,128800.0
2009-06-24 11:00:00,15.92,15.98,15.84,15.89,97900.0,11.73,11.7742,11.6711,11.7079,97900.0
2009-06-24 11:30:00,15.89,16.0,15.87,15.92,111400.0,11.7079,11.789,11.6932,11.73,111400.0
2009-06-24 12:00:00,15.92,15.94,15.85,15.87,50000.0,11.73,11.7448,11.6784,11.6932,50000.0
2009-06-24 12:30:00,15.86,15.87,15.86,15.86,27700.0,11.6858,11.6932,11.6858,11.6858,27700.0
2009-06-24 13:00:00,15.86,15.98,15.86,15.98,40000.0,11.6858,11.7742,11.6858,11.7742,40000.0
2009-06-24 13:30:00,15.98,15.98,15.97,15.97,65000.0,11.7742,11.7742,11.7669,11.7669,65000.0
2009-06-24 14:00:00,15.97,16.07,15.77,15.8,172900.0,11.7669,11.8405,11.6195,11.6416,172900.0
2009-06-24 14:30:00,15.8,15.92,15.72,15.73,191000.0,11.6416,11.73,11.5827,11.59,191000.0
2009-06-24 15:00:00,15.73,15.86,15.63,15.81,231000.0,11.59,11.6858,11.5163,11.649,231000.0
2009-06-24 15:30:00,15.81,15.93,15.73,15.87,471600.0,11.649,11.7374,11.59,11.6932,471600.0
2009-06-25 09:30:00,15.88,16.42,15.88,16.31,347500.0,11.7005,12.0984,11.7005,12.0174,347500.0
2009-06-25 10:00:00,16.31,16.45,16.13,16.26,229200.0,12.0174,12.1205,11.8847,11.9805,229200.0
2009-06-25 10:30:00,16.26,16.31,16.19,16.24,87500.0,11.9805,12.0174,11.929,11.9658,87500.0
2009-06-25 11:00:00,16.25,16.37,16.17,16.37,93400.0,11.9732,12.0616,11.9142,12.0616,93400.0
2009-06-25 11:30:00,16.37,16.56,16.36,16.56,105900.0,12.0616,12.2016,12.0542,12.2016,105900.0
2009-06-25 12:00:00,16.56,16.56,16.4,16.43,83000.0,12.2016,12.2016,12.0837,12.1058,83000.0
2009-06-25 12:30:00,16.43,16.48,16.32,16.33,75200.0,12.1058,12.1426,12.0247,12.0321,75200.0
2009-06-25 13:00:00,16.33,16.52,16.32,16.46,82100.0,12.0321,12.1721,12.0247,12.1279,82100.0
2009-06-25 13:30:00,16.47,16.48,16.33,16.33,77100.0,12.1353,12.1426,12.0321,12.0321,77100.0
2009-06-25 14:00:00,16.34,16.35,16.26,16.3,82700.0,12.0395,12.0468,11.9805,12.01,82700.0
2009-06-25 14:30:00,16.31,16.39,16.26,16.35,141000.0,12.0174,12.0763,11.9805,12.0468,141000.0
2009-06-25 15:00:00,16.35,16.45,16.34,16.42,127800.0,12.0468,12.1205,12.0395,12.0984,127800.0
2009-06-25 15:30:00,16.42,16.48,16.33,16.42,385900.0,12.0984,12.1426,12.0321,12.0984,385900.0
2009-06-26 09:30:00,16.35,16.77,16.09,16.45,246200.0,12.0468,12.3563,11.8553,12.1205,246200.0
2009-06-26 10:00:00,16.45,16.72,16.43,16.63,153800.0,12.1205,12.3195,12.1058,12.2531,153800.0
2009-06-26 10:30:00,16.64,16.69,16.51,16.66,129800.0,12.2605,12.2974,12.1647,12.2753,129800.0
2009-06-26 11:00:00,16.65,16.85,16.6,16.81,121700.0,12.2679,12.4152,12.231,12.3858,121700.0
2009-06-26 11:30:00,16.83,16.85,16.77,16.84,89200.0,12.4005,12.4152,12.3563,12.4079,89200.0
2009-06-26 12:00:00,16.84,16.85,16.77,16.8,107700.0,12.4079,12.4152,12.3563,12.3784,107700.0
2009-06-26 12:30:00,16.79,16.8,16.67,16.71,84200.0,12.371,12.3784,12.2826,12.3121,84200.0
2009-06-26 13:00:00,16.71,16.75,16.7,16.72,77200.0,12.3121,12.3416,12.3047,12.3195,77200.0
2009-06-26 13:30:00,16.72,16.72,16.53,16.58,198200.0,12.3195,12.3195,12.1795,12.2163,198200.0
2009-06-26 14:00:00,16.58,16.6,16.51,16.56,182800.0,12.2163,12.231,12.1647,12.2016,182800.0
2009-06-26 14:30:00,16.56,16.62,16.52,16.62,387400.0,12.2016,12.2458,12.1721,12.2458,387400.0
2009-06-26 15:00:00,16.63,16.72,16.62,16.7,246700.0,12.2531,12.3195,12.2458,12.3047,246700.0
2009-06-26 15:30:00,16.69,16.7,16.5,16.55,1140400.0,12.2974,12.3047,12.1574,12.1942,1140400.0
2009-06-29 09:30:00,16.68,16.75,16.44,16.7,280600.0,12.29,12.3416,12.1132,12.3047,280600.0
2009-06-29 10:00:00,16.71,16.88,16.58,16.88,244700.0,12.3121,12.4374,12.2163,12.4374,244700.0
2009-06-29 10:30:00,16.89,17.08,16.88,17.02,180100.0,12.4447,12.5847,12.4374,12.5405,180100.0
2009-06-29 11:00:00,17.02,17.23,16.99,17.22,179000.0,12.5405,12.6952,12.5184,12.6879,179000.0
2009-06-29 11:30:00,17.23,17.47,17.22,17.43,252700.0,12.6952,12.8721,12.6879,12.8426,252700.0
2009-06-29 12:00:00,17.43,17.46,17.34,17.35,123200.0,12.8426,12.8647,12.7763,12.7837,123200.0
2009-06-29 12:30:00,17.35,17.4,17.22,17.24,128300.0,12.7837,12.8205,12.6879,12.7026,128300.0
2009-06-29 13:00:00,17.23,17.29,17.23,17.28,76100.0,12.6952,12.7394,12.6952,12.7321,76100.0
2009-06-29 13:30:00,17.28,17.28,17.12,17.12,103200.0,12.7321,12.7321,12.6142,12.6142,103200.0
2009-06-29 14:00:00,17.11,17.4,17.05,17.33,435800.0,12.6068,12.8205,12.5626,12.7689,435800.0
2009-06-29 14:30:00,17.34,17.44,17.27,17.42,240800.0,12.7763,12.85,12.7247,12.8352,240800.0
2009-06-29 15:00:00,17.42,17.6,17.41,17.53,332600.0,12.8352,12.9679,12.8279,12.9163,332600.0
2009-06-29 15:30:00,17.52,17.55,17.39,17.49,607800.0,12.9089,12.931,12.8131,12.8868,607800.0
2009-06-30 09:30:00,17.54,17.77,17.37,17.57,164100.0,12.9236,13.0931,12.7984,12.9458,164100.0
2009-06-30 10:00:00,17.55,17.56,17.1,17.19,143900.0,12.931,12.9384,12.5994,12.6658,143900.0
2009-06-30 10:30:00,17.19,17.31,17.09,17.25,111700.0,12.6658,12.7542,12.5921,12.71,111700.0
2009-06-30 11:00:00,17.25,17.31,17.12,17.12,89400.0,12.71,12.7542,12.6142,12.6142,89400.0
2009-06-30 11:30:00,17.12,17.18,17.06,17.16,69000.0,12.6142,12.6584,12.57,12.6437,69000.0
2009-06-30 12:00:00,17.17,17.2,17.05,17.06,87700.0,12.651,12.6731,12.5626,12.57,87700.0
2009-06-30 12:30:00,17.06,17.12,17.0,17.0,68700.0,12.57,12.6142,12.5258,12.5258,68700.0
2009-06-30 13:00:00,17.0,17.07,16.99,16.99,75600.0,12.5258,12.5773,12.5184,12.5184,75600.0
2009-06-30 13:30:00,16.99,16.99,16.88,16.89,112100.0,12.5184,12.5184,12.4374,12.4447,112100.0
2009-06-30 14:00:00,16.89,17.01,16.88,17.0,87700.0,12.4447,12.5331,12.4374,12.5258,87700.0
2009-06-30 14:30:00,17.01,17.09,16.98,16.99,120700.0,12.5331,12.5921,12.511,12.5184,120700.0
2009-06-30 15:00:00,17.0,17.13,16.99,17.07,182800.0,12.5258,12.6216,12.5184,12.5773,182800.0
2009-06-30 15:30:00,17.08,17.16,16.99,17.03,391100.0,12.5847,12.6437,12.5184,12.5479,391100.0
2009-07-01 09:30:00,17.3,17.59,17.12,17.52,257700.0,12.7468,12.9605,12.6142,12.9089,257700.0
2009-07-01 10:00:00,17.51,17.76,17.42,17.73,263000.0,12.9015,13.0857,12.8352,13.0636,263000.0
2009-07-01 10:30:00,17.72,17.89,17.65,17.88,384600.0,13.0563,13.1815,13.0047,13.1742,384600.0
2009-07-01 11:00:00,17.88,17.99,17.87,17.94,471100.0,13.1742,13.2552,13.1668,13.2184,471100.0
2009-07-01 11:30:00,17.93,18.06,17.93,18.01,232500.0,13.211,13.3068,13.211,13.2699,232500.0
2009-07-01 12:00:00,18.01,18.16,18.0,18.12,200700.0,13.2699,13.3805,13.2626,13.351,200700.0
2009-07-01 12:30:00,18.12,18.16,18.1,18.11,113200.0,13.351,13.3805,13.3363,13.3436,113200.0
2009-07-01 13:00:00,18.1,18.13,17.99,18.04,111800.0,13.3363,13.3584,13.2552,13.2921,111800.0
2009-07-01 13:30:00,18.04,18.06,17.97,17.98,127200.0,13.2921,13.3068,13.2405,13.2478,127200.0
2009-07-01 14:00:00,17.97,18.01,17.94,17.97,193300.0,13.2405,13.2699,13.2184,13.2405,193300.0
2009-07-01 14:30:00,17.96,18.06,17.93,18.03,332600.0,13.2331,13.3068,13.211,13.2847,332600.0
2009-07-01 15:00:00,18.05,18.08,17.97,18.07,363000.0,13.2994,13.3215,13.2405,13.3142,363000.0
2009-07-01 15:30:00,18.07,18.08,17.98,18.03,448400.0,13.3142,13.3215,13.2478,13.2847,448400.0
2009-07-02 09:30:00,17.7,17.73,17.4,17.42,179900.0,13.0415,13.0636,12.8205,12.8352,179900.0
2009-07-02 10:00:00,17.42,17.44,17.2,17.32,207300.0,12.8352,12.85,12.6731,12.7615,207300.0
2009-07-02 10:30:00,17.32,17.35,17.25,17.35,136900.0,12.7615,12.7837,12.71,12.7837,136900.0
2009-07-02 11:00:00,17.35,17.42,17.32,17.34,77000.0,12.7837,12.8352,12.7615,12.7763,77000.0
2009-07-02 11:30:00,17.34,17.44,17.33,17.43,56700.0,12.7763,12.85,12.7689,12.8426,56700.0
2009-07-02 12:00:00,17.44,17.52,17.31,17.35,71300.0,12.85,12.9089,12.7542,12.7837,71300.0
2009-07-02 12:30:00,17.36,17.36,17.19,17.19,128000.0,12.791,12.791,12.6658,12.6658,128000.0
2009-07-02 13:00:00,17.2,17.2,17.14,17.14,101400.0,12.6731,12.6731,12.6289,12.6289,101400.0
2009-07-02 13:30:00,17.15,17.15,17.09,17.14,49300.0,12.6363,12.6363,12.5921,12.6289,49300.0
2009-07-02 14:00:00,17.13,17.17,17.0,17.01,295200.0,12.6216,12.651,12.5258,12.5331,295200.0
2009-07-02 14:30:00,17.01,17.23,17.0,17.2,211900.0,12.5331,12.6952,12.5258,12.6731,211900.0
2009-07-02 15:00:00,17.19,17.24,17.1,17.13,158400.0,12.6658,12.7026,12.5994,12.6216,158400.0
2009-07-02 15:30:00,17.14,17.19,16.99,17.03,393600.0,12.6289,12.6658,12.5184,12.5479,393600.0
2009-07-06 09:30:00,16.91,17.01,16.73,16.86,162800.0,12.4595,12.5331,12.3268,12.4226,162800.0
2009-07-06 10:00:00,16.85,16.93,16.64,16.66,222000.0,12.4152,12.4742,12.2605,12.2753,222000.0
2009-07-06 10:30:00,16.66,16.69,16.53,16.59,238200.0,12.2753,12.2974,12.1795,12.2237,238200.0
2009-07-06 11:00:00,16.59,16.87,16.53,16.86,292200.0,12.2237,12.43,12.1795,12.4226,292200.0
2009-07-06 11:30:00,16.86,17.04,16.8,16.94,263600.0,12.4226,12.5552,12.3784,12.4816,263600.0
2009-07-06 12:00:00,16.94,17.14,16.93,17.09,147600.0,12.4816,12.6289,12.4742,12.5921,147600.0
2009-07-06 12:30:00,17.09,17.16,17.09,17.14,57200.0,12.5921,12.6437,12.5921,12.6289,57200.0
2009-07-06 13:00:00,17.14,17.36,17.14,17.31,136800.0,12.6289,12.791,12.6289,12.7542,136800.0
2009-07-06 13:30:00,17.32,17.32,17.23,17.24,63900.0,12.7615,12.7615,12.6952,12.7026,63900.0
2009-07-06 14:00:00,17.25,17.34,17.17,17.19,149200.0,12.71,12.7763,12.651,12.6658,149200.0
2009-07-06 14:30:00,17.18,17.25,17.08,17.14,136900.0,12.6584,12.71,12.5847,12.6289,136900.0
2009-07-06 15:00:00,17.15,17.21,17.08,17.15,190200.0,12.6363,12.6805,12.5847,12.6363,190200.0
2009-07-06 15:30:00,17.14,17.19,17.02,17.13,413200.0,12.6289,12.6658,12.5405,12.6216,413200.0
2009-07-07 09:30:00,17.1,17.11,16.56,16.84,283900.0,12.5994,12.6068,12.2016,12.4079,283900.0
2009-07-07 10:00:00,16.86,17.0,16.78,16.86,220800.0,12.4226,12.5258,12.3637,12.4226,220800.0
2009-07-07 10:30:00,16.85,16.91,16.75,16.8,107600.0,12.4152,12.4595,12.3416,12.3784,107600.0
2009-07-07 11:00:00,16.79,16.92,16.79,16.89,226100.0,12.371,12.4668,12.371,12.4447,226100.0
2009-07-07 11:30:00,16.89,16.97,16.86,16.94,233300.0,12.4447,12.5037,12.4226,12.4816,233300.0
2009-07-07 12:00:00,16.93,16.99,16.89,16.97,84000.0,12.4742,12.5184,12.4447,12.5037,84000.0
2009-07-07 12:30:00,16.96,17.11,16.96,17.04,133400.0,12.4963,12.6068,12.4963,12.5552,133400.0
2009-07-07 13:00:00,17.04,17.18,17.01,17.17,119300.0,12.5552,12.6584,12.5331,12.651,119300.0
2009-07-07 13:30:00,17.18,17.27,17.02,17.09,88200.0,12.6584,12.7247,12.5405,12.5921,88200.0
2009-07-07 14:00:00,17.08,17.13,17.03,17.05,70600.0,12.5847,12.6216,12.5479,12.5626,70600.0
2009-07-07 14:30:00,17.04,17.05,16.88,16.89,202200.0,12.5552,12.5626,12.4374,12.4447,202200.0
2009-07-07 15:00:00,16.89,16.89,16.68,16.79,317600.0,12.4447,12.4447,12.29,12.371,317600.0
2009-07-07 15:30:00,16.79,16.81,16.67,16.67,355700.0,12.371,12.3858,12.2826,12.2826,355700.0
2009-07-08 09:30:00,16.9,17.0,16.28,16.32,427800.0,12.4521,12.5258,11.9953,12.0247,427800.0
2009-07-08 10:00:00,16.33,16.5,16.29,16.32,342700.0,12.0321,12.1574,12.0026,12.0247,342700.0
2009-07-08 10:30:00,16.32,16.35,16.12,16.28,298000.0,12.0247,12.0468,11.8774,11.9953,298000.0
2009-07-08 11:00:00,16.28,16.28,15.97,15.98,256600.0,11.9953,11.9953,11.7669,11.7742,256600.0
2009-07-08 11:30:00,15.99,16.09,15.98,16.05,273900.0,11.7816,11.8553,11.7742,11.8258,273900.0
2009-07-08 12:00:00,16.05,16.07,15.93,15.95,187100.0,11.8258,11.8405,11.7374,11.7521,187100.0
2009-07-08 12:30:00,15.95,16.08,15.87,16.05,185800.0,11.7521,11.8479,11.6932,11.8258,185800.0
2009-07-08 13:00:00,16.05,16.25,16.01,16.23,168700.0,11.8258,11.9732,11.7963,11.9584,168700.0
2009-07-08 13:30:00,16.23,16.24,16.06,16.16,199100.0,11.9584,11.9658,11.8332,11.9068,199100.0
2009-07-08 14:00:00,16.16,16.25,16.03,16.09,264200.0,11.9068,11.9732,11.8111,11.8553,264200.0
2009-07-08 14:30:00,16.08,16.18,16.03,16.17,337700.0,11.8479,11.9216,11.8111,11.9142,337700.0
2009-07-08 15:00:00,16.18,16.33,16.16,16.19,399100.0,11.9216,12.0321,11.9068,11.929,399100.0
2009-07-08 15:30:00,16.19,16.39,16.19,16.33,569100.0,11.929,12.0763,11.929,12.0321,569100.0
2009-07-09 09:30:00,16.44,16.5,16.01,16.15,117500.0,12.1132,12.1574,11.7963,11.8995,117500.0
2009-07-09 10:00:00,16.16,16.47,16.11,16.3,199900.0,11.9068,12.1353,11.87,12.01,199900.0
2009-07-09 10:30:00,16.3,16.41,16.2,16.26,132400.0,12.01,12.0911,11.9363,11.9805,132400.0
2009-07-09 11:00:00,16.28,16.28,16.04,16.1,168100.0,11.9953,11.9953,11.8184,11.8626,168100.0
2009-07-09 11:30:00,16.1,16.22,16.09,16.18,152600.0,11.8626,11.9511,11.8553,11.9216,152600.0
2009-07-09 12:00:00,16.18,16.29,16.1,16.2,153000.0,11.9216,12.0026,11.8626,11.9363,153000.0
2009-07-09 12:30:00,16.2,16.25,16.15,16.21,164600.0,11.9363,11.9732,11.8995,11.9437,164600.0
2009-07-09 13:00:00,16.21,16.24,16.1,16.19,165200.0,11.9437,11.9658,11.8626,11.929,165200.0
2009-07-09 13:30:00,16.2,16.23,16.12,16.13,96600.0,11.9363,11.9584,11.8774,11.8847,96600.0
2009-07-09 14:00:00,16.12,16.28,16.1,16.21,155700.0,11.8774,11.9953,11.8626,11.9437,155700.0
2009-07-09 14:30:00,16.21,16.32,16.21,16.25,129400.0,11.9437,12.0247,11.9437,11.9732,129400.0
2009-07-09 15:00:00,16.25,16.35,16.23,16.27,154100.0,11.9732,12.0468,11.9584,11.9879,154100.0
2009-07-09 15:30:00,16.28,16.38,16.25,16.31,313100.0,11.9953,12.0689,11.9732,12.0174,313100.0
2009-07-10 09:30:00,16.13,16.75,16.1,16.51,203000.0,11.8847,12.3416,11.8626,12.1647,203000.0
2009-07-10 10:00:00,16.5,16.61,16.37,16.37,148200.0,12.1574,12.2384,12.0616,12.0616,148200.0
2009-07-10 10:30:00,16.36,16.38,16.21,16.3,99300.0,12.0542,12.0689,11.9437,12.01,99300.0
2009-07-10 11:00:00,16.3,16.3,15.97,16.03,120800.0,12.01,12.01,11.7669,11.8111,120800.0
2009-07-10 11:30:00,16.04,16.23,15.98,16.17,110400.0,11.8184,11.9584,11.7742,11.9142,110400.0
2009-07-10 12:00:00,16.17,16.2,16.11,16.14,54300.0,11.9142,11.9363,11.87,11.8921,54300.0
2009-07-10 12:30:00,16.16,16.26,16.14,16.18,42200.0,11.9068,11.9805,11.8921,11.9216,42200.0
2009-07-10 13:00:00,16.18,16.3,16.18,16.21,63700.0,11.9216,12.01,11.9216,11.9437,63700.0
2009-07-10 13:30:00,16.19,16.31,16.19,16.22,54700.0,11.929,12.0174,11.929,11.9511,54700.0
2009-07-10 14:00:00,16.22,16.22,16.1,16.14,61400.0,11.9511,11.9511,11.8626,11.8921,61400.0
2009-07-10 14:30:00,16.15,16.18,16.1,16.11,77600.0,11.8995,11.9216,11.8626,11.87,77600.0
2009-07-10 15:00:00,16.1,16.18,16.09,16.12,144700.0,11.8626,11.9216,11.8553,11.8774,144700.0
2009-07-10 15:30:00,16.12,16.21,16.08,16.14,336300.0,11.8774,11.9437,11.8479,11.8921,336300.0
2009-07-13 09:30:00,16.21,16.23,15.57,15.79,226900.0,11.9437,11.9584,11.4721,11.6342,226900.0
2009-07-13 10:00:00,15.8,16.07,15.71,16.07,201900.0,11.6416,11.8405,11.5753,11.8405,201900.0
2009-07-13 10:30:00,16.08,16.31,16.04,16.24,176500.0,11.8479,12.0174,11.8184,11.9658,176500.0
2009-07-13 11:00:00,16.25,16.29,16.11,16.15,88000.0,11.9732,12.0026,11.87,11.8995,88000.0
2009-07-13 11:30:00,16.14,16.41,16.14,16.37,130300.0,11.8921,12.0911,11.8921,12.0616,130300.0
2009-07-13 12:00:00,16.37,16.43,16.31,16.39,113100.0,12.0616,12.1058,12.0174,12.0763,113100.0
2009-07-13 12:30:00,16.4,16.42,16.31,16.34,71100.0,12.0837,12.0984,12.0174,12.0395,71100.0
2009-07-13 13:00:00,16.34,16.39,16.31,16.35,52700.0,12.0395,12.0763,12.0174,12.0468,52700.0
2009-07-13 13:30:00,16.35,16.35,16.17,16.21,200700.0,12.0468,12.0468,11.9142,11.9437,200700.0
2009-07-13 14:00:00,16.21,16.25,16.15,16.19,151500.0,11.9437,11.9732,11.8995,11.929,151500.0
2009-07-13 14:30:00,16.19,16.2,16.11,16.17,135000.0,11.929,11.9363,11.87,11.9142,135000.0
2009-07-13 15:00:00,16.17,16.19,16.08,16.1,190900.0,11.9142,11.929,11.8479,11.8626,190900.0
2009-07-13 15:30:00,16.1,16.3,16.08,16.24,435300.0,11.8626,12.01,11.8479,11.9658,435300.0
2009-07-14 09:30:00,16.42,16.45,16.09,16.33,280500.0,12.0984,12.1205,11.8553,12.0321,280500.0
2009-07-14 10:00:00,16.31,16.46,16.16,16.28,172700.0,12.0174,12.1279,11.9068,11.9953,172700.0
2009-07-14 10:30:00,16.28,16.29,16.12,16.28,113600.0,11.9953,12.0026,11.8774,11.9953,113600.0
2009-07-14 11:00:00,16.27,16.52,16.21,16.51,132600.0,11.9879,12.1721,11.9437,12.1647,132600.0
2009-07-14 11:30:00,16.52,16.59,16.44,16.49,199500.0,12.1721,12.2237,12.1132,12.15,199500.0
2009-07-14 12:00:00,16.49,16.51,16.4,16.45,139900.0,12.15,12.1647,12.0837,12.1205,139900.0
2009-07-14 12:30:00,16.46,16.61,16.45,16.59,126600.0,12.1279,12.2384,12.1205,12.2237,126600.0
2009-07-14 13:00:00,16.6,16.72,16.6,16.67,169800.0,12.231,12.3195,12.231,12.2826,169800.0
2009-07-14 13:30:00,16.66,16.73,16.65,16.71,132700.0,12.2753,12.3268,12.2679,12.3121,132700.0
2009-07-14 14:00:00,16.72,16.81,16.69,16.72,270200.0,12.3195,12.3858,12.2974,12.3195,270200.0
2009-07-14 14:30:00,16.71,16.79,16.65,16.73,175700.0,12.3121,12.371,12.2679,12.3268,175700.0
2009-07-14 15:00:00,16.72,16.72,16.64,16.7,203800.0,12.3195,12.3195,12.2605,12.3047,203800.0
2009-07-14 15:30:00,16.7,16.75,16.67,16.74,309500.0,12.3047,12.3416,12.2826,12.3342,309500.0
2009-07-15 09:30:00,16.94,16.94,15.98,16.3,253900.0,12.4816,12.4816,11.7742,12.01,253900.0
2009-07-15 10:00:00,16.3,16.36,16.07,16.19,306100.0,12.01,12.0542,11.8405,11.929,306100.0
2009-07-15 10:30:00,16.18,16.25,16.07,16.23,235100.0,11.9216,11.9732,11.8405,11.9584,235100.0
2009-07-15 11:00:00,16.23,16.51,16.23,16.48,192000.0,11.9584,12.1647,11.9584,12.1426,192000.0
2009-07-15 11:30:00,16.48,16.49,16.32,16.34,95000.0,12.1426,12.15,12.0247,12.0395,95000.0
2009-07-15 12:00:00,16.34,16.59,16.34,16.53,207000.0,12.0395,12.2237,12.0395,12.1795,207000.0
2009-07-15 12:30:00,16.53,16.57,16.46,16.47,83600.0,12.1795,12.2089,12.1279,12.1353,83600.0
2009-07-15 13:00:00,16.48,16.59,16.47,16.59,91900.0,12.1426,12.2237,12.1353,12.2237,91900.0
2009-07-15 13:30:00,16.6,16.62,16.53,16.6,89100.0,12.231,12.2458,12.1795,12.231,89100.0
2009-07-15 14:00:00,16.6,16.64,16.55,16.56,144300.0,12.231,12.2605,12.1942,12.2016,144300.0
2009-07-15 14:30:00,16.56,16.61,16.5,16.59,126500.0,12.2016,12.2384,12.1574,12.2237,126500.0
2009-07-15 15:00:00,16.58,16.59,16.41,16.41,165200.0,12.2163,12.2237,12.0911,12.0911,165200.0
2009-07-15 15:30:00,16.42,16.53,16.41,16.42,596200.0,12.0984,12.1795,12.0911,12.0984,596200.0
2009-07-16 09:30:00,16.88,17.42,16.72,17.4,748600.0,12.4374,12.8352,12.3195,12.8205,748600.0
2009-07-16 10:00:00,17.4,17.4,17.02,17.08,393700.0,12.8205,12.8205,12.5405,12.5847,393700.0
2009-07-16 10:30:00,17.09,17.14,16.91,16.96,450800.0,12.5921,12.6289,12.4595,12.4963,450800.0
2009-07-16 11:00:00,16.95,17.01,16.93,16.96,170800.0,12.4889,12.5331,12.4742,12.4963,170800.0
2009-07-16 11:30:00,16.96,17.1,16.87,17.09,163200.0,12.4963,12.5994,12.43,12.5921,163200.0
2009-07-16 12:00:00,17.07,17.12,17.03,17.06,108700.0,12.5773,12.6142,12.5479,12.57,108700.0
2009-07-16 12:30:00,17.06,17.11,17.05,17.06,138400.0,12.57,12.6068,12.5626,12.57,138400.0
2009-07-16 13:00:00,17.06,17.11,17.05,17.05,130100.0,12.57,12.6068,12.5626,12.5626,130100.0
2009-07-16 13:30:00,17.05,17.13,17.02,17.1,177400.0,12.5626,12.6216,12.5405,12.5994,177400.0
2009-07-16 14:00:00,17.13,17.2,17.09,17.13,165800.0,12.6216,12.6731,12.5921,12.6216,165800.0
2009-07-16 14:30:00,17.13,17.13,17.05,17.08,220400.0,12.6216,12.6216,12.5626,12.5847,220400.0
2009-07-16 15:00:00,17.08,17.22,17.08,17.21,248200.0,12.5847,12.6879,12.5847,12.6805,248200.0
2009-07-16 15:30:00,17.22,17.3,17.18,17.26,475800.0,12.6879,12.7468,12.6584,12.7173,475800.0
2009-07-17 09:30:00,17.68,17.68,16.95,17.08,379200.0,13.0268,13.0268,12.4889,12.5847,379200.0
2009-07-17 10:00:00,17.08,17.09,16.91,16.99,334400.0,12.5847,12.5921,12.4595,12.5184,334400.0
2009-07-17 10:30:00,16.99,17.07,16.82,16.87,148100.0,12.5184,12.5773,12.3931,12.43,148100.0
2009-07-17 11:00:00,16.87,16.89,16.76,16.81,212700.0,12.43,12.4447,12.3489,12.3858,212700.0
2009-07-17 11:30:00,16.8,16.88,16.74,16.86,131300.0,12.3784,12.4374,12.3342,12.4226,131300.0
2009-07-17 12:00:00,16.87,16.94,16.83,16.87,133800.0,12.43,12.4816,12.4005,12.43,133800.0
2009-07-17 12:30:00,16.86,16.94,16.83,16.88,181400.0,12.4226,12.4816,12.4005,12.4374,181400.0
2009-07-17 13:00:00,16.87,16.95,16.82,16.93,102900.0,12.43,12.4889,12.3931,12.4742,102900.0
2009-07-17 13:30:00,16.92,16.93,16.81,16.83,129900.0,12.4668,12.4742,12.3858,12.4005,129900.0
2009-07-17 14:00:00,16.83,16.86,16.82,16.86,122900.0,12.4005,12.4226,12.3931,12.4226,122900.0
2009-07-17 14:30:00,16.85,16.91,16.83,16.91,183100.0,12.4152,12.4595,12.4005,12.4595,183100.0
2009-07-17 15:00:00,16.9,16.92,16.86,16.86,208600.0,12.4521,12.4668,12.4226,12.4226,208600.0
2009-07-17 15:30:00,16.86,16.99,16.84,16.97,415700.0,12.4226,12.5184,12.4079,12.5037,415700.0
2009-07-20 09:30:00,17.05,17.23,16.81,17.16,180600.0,12.5626,12.6952,12.3858,12.6437,180600.0
2009-07-20 10:00:00,17.17,17.24,16.95,17.01,127600.0,12.651,12.7026,12.4889,12.5331,127600.0
2009-07-20 10:30:00,17.03,17.05,16.83,16.98,148500.0,12.5479,12.5626,12.4005,12.511,148500.0
2009-07-20 11:00:00,16.98,17.01,16.88,16.92,120800.0,12.511,12.5331,12.4374,12.4668,120800.0
2009-07-20 11:30:00,16.94,17.12,16.93,17.11,150400.0,12.4816,12.6142,12.4742,12.6068,150400.0
2009-07-20 12:00:00,17.1,17.32,17.1,17.31,122100.0,12.5994,12.7615,12.5994,12.7542,122100.0
2009-07-20 12:30:00,17.32,17.43,17.29,17.29,81000.0,12.7615,12.8426,12.7394,12.7394,81000.0
2009-07-20 13:00:00,17.29,17.34,17.17,17.17,36700.0,12.7394,12.7763,12.651,12.651,36700.0
2009-07-20 13:30:00,17.18,17.22,17.15,17.19,41300.0,12.6584,12.6879,12.6363,12.6658,41300.0
2009-07-20 14:00:00,17.19,17.26,17.14,17.17,45700.0,12.6658,12.7173,12.6289,12.651,45700.0
2009-07-20 14:30:00,17.17,17.25,17.14,17.24,142900.0,12.651,12.71,12.6289,12.7026,142900.0
2009-07-20 15:00:00,17.25,17.43,17.24,17.42,207200.0,12.71,12.8426,12.7026,12.8352,207200.0
2009-07-20 15:30:00,17.41,17.5,17.37,17.44,427700.0,12.8279,12.8942,12.7984,12.85,427700.0
2009-07-21 09:30:00,17.56,17.7,17.0,17.09,267400.0,12.9384,13.0415,12.5258,12.5921,267400.0
2009-07-21 10:00:00,17.08,17.11,16.89,16.92,292000.0,12.5847,12.6068,12.4447,12.4668,292000.0
2009-07-21 10:30:00,16.92,16.96,16.81,16.86,247100.0,12.4668,12.4963,12.3858,12.4226,247100.0
2009-07-21 11:00:00,16.85,16.89,16.75,16.82,227700.0,12.4152,12.4447,12.3416,12.3931,227700.0
2009-07-21 11:30:00,16.82,16.89,16.61,16.65,197200.0,12.3931,12.4447,12.2384,12.2679,197200.0
2009-07-21 12:00:00,16.64,16.7,16.53,16.61,279500.0,12.2605,12.3047,12.1795,12.2384,279500.0
2009-07-21 12:30:00,16.61,16.7,16.49,16.49,194600.0,12.2384,12.3047,12.15,12.15,194600.0
2009-07-21 13:00:00,16.48,16.7,16.46,16.7,193300.0,12.1426,12.3047,12.1279,12.3047,193300.0
2009-07-21 13:30:00,16.71,16.72,16.59,16.59,126100.0,12.3121,12.3195,12.2237,12.2237,126100.0
2009-07-21 14:00:00,16.59,16.61,16.54,16.55,181700.0,12.2237,12.2384,12.1868,12.1942,181700.0
2009-07-21 14:30:00,16.55,16.58,16.46,16.49,367100.0,12.1942,12.2163,12.1279,12.15,367100.0
2009-07-21 15:00:00,16.5,16.65,16.47,16.58,305600.0,12.1574,12.2679,12.1353,12.2163,305600.0
2009-07-21 15:30:00,16.58,16.6,16.51,16.55,522800.0,12.2163,12.231,12.1647,12.1942,522800.0
2009-07-22 09:30:00,16.47,17.16,16.47,16.94,343500.0,12.1353,12.6437,12.1353,12.4816,343500.0
2009-07-22 10:00:00,16.93,16.99,16.72,16.73,362100.0,12.4742,12.5184,12.3195,12.3268,362100.0
2009-07-22 10:30:00,16.73,16.74,16.52,16.59,378600.0,12.3268,12.3342,12.1721,12.2237,378600.0
2009-07-22 11:00:00,16.63,16.87,16.61,16.86,197100.0,12.2531,12.43,12.2384,12.4226,197100.0
2009-07-22 11:30:00,16.86,16.93,16.83,16.93,120400.0,12.4226,12.4742,12.4005,12.4742,120400.0
2009-07-22 12:00:00,16.92,17.03,16.91,16.98,168300.0,12.4668,12.5479,12.4595,12.511,168300.0
2009-07-22 12:30:00,16.98,17.05,16.96,17.0,109800.0,12.511,12.5626,12.4963,12.5258,109800.0
2009-07-22 13:00:00,17.0,17.13,17.0,17.09,85800.0,12.5258,12.6216,12.5258,12.5921,85800.0
2009-07-22 13:30:00,17.08,17.09,16.95,16.98,78500.0,12.5847,12.5921,12.4889,12.511,78500.0
2009-07-22 14:00:00,16.98,16.99,16.69,16.69,212800.0,12.511,12.5184,12.2974,12.2974,212800.0
2009-07-22 14:30:00,16.69,16.77,16.67,16.73,155100.0,12.2974,12.3563,12.2826,12.3268,155100.0
2009-07-22 15:00:00,16.72,16.75,16.53,16.53,292700.0,12.3195,12.3416,12.1795,12.1795,292700.0
2009-07-22 15:30:00,16.53,16.74,16.52,16.72,447700.0,12.1795,12.3342,12.1721,12.3195,447700.0
2009-07-23 09:30:00,16.48,16.7,16.18,16.68,224800.0,12.1426,12.3047,11.9216,12.29,224800.0
2009-07-23 10:00:00,16.68,16.73,16.47,16.53,483400.0,12.29,12.3268,12.1353,12.1795,483400.0
2009-07-23 10:30:00,16.54,16.57,16.37,16.51,474700.0,12.1868,12.2089,12.0616,12.1647,474700.0
2009-07-23 11:00:00,16.5,16.57,16.22,16.39,736800.0,12.1574,12.2089,11.9511,12.0763,736800.0
2009-07-23 11:30:00,16.39,16.6,16.39,16.51,201500.0,12.0763,12.231,12.0763,12.1647,201500.0
2009-07-23 12:00:00,16.52,17.1,16.51,17.07,644400.0,12.1721,12.5994,12.1647,12.5773,644400.0
2009-07-23 12:30:00,17.08,17.08,16.97,17.0,201300.0,12.5847,12.5847,12.5037,12.5258,201300.0
2009-07-23 13:00:00,17.01,17.05,16.99,17.0,111300.0,12.5331,12.5626,12.5184,12.5258,111300.0
2009-07-23 13:30:00,17.0,17.06,16.94,16.94,144500.0,12.5258,12.57,12.4816,12.4816,144500.0
2009-07-23 14:00:00,16.95,16.95,16.64,16.65,353000.0,12.4889,12.4889,12.2605,12.2679,353000.0
2009-07-23 14:30:00,16.65,16.66,16.55,16.58,278000.0,12.2679,12.2753,12.1942,12.2163,278000.0
2009-07-23 15:00:00,16.59,16.6,16.53,16.59,292500.0,12.2237,12.231,12.1795,12.2237,292500.0
2009-07-23 15:30:00,16.59,16.6,16.52,16.57,614500.0,12.2237,12.231,12.1721,12.2089,614500.0
2009-07-24 09:30:00,16.48,16.5,16.09,16.2,482600.0,12.1426,12.1574,11.8553,11.9363,482600.0
2009-07-24 10:00:00,16.2,16.22,16.02,16.1,324900.0,11.9363,11.9511,11.8037,11.8626,324900.0
2009-07-24 10:30:00,16.1,16.1,15.97,15.99,164600.0,11.8626,11.8626,11.7669,11.7816,164600.0
2009-07-24 11:00:00,15.99,15.99,15.89,15.9,154800.0,11.7816,11.7816,11.7079,11.7153,154800.0
2009-07-24 11:30:00,15.91,15.97,15.9,15.96,173600.0,11.7226,11.7669,11.7153,11.7595,173600.0
2009-07-24 12:00:00,15.95,15.98,15.93,15.96,177700.0,11.7521,11.7742,11.7374,11.7595,177700.0
2009-07-24 12:30:00,15.95,16.01,15.92,15.93,195700.0,11.7521,11.7963,11.73,11.7374,195700.0
2009-07-24 13:00:00,15.93,15.97,15.89,15.9,189300.0,11.7374,11.7669,11.7079,11.7153,189300.0
2009-07-24 13:30:00,15.9,16.02,15.89,15.99,207900.0,11.7153,11.8037,11.7079,11.7816,207900.0
2009-07-24 14:00:00,15.99,16.09,15.98,16.02,139800.0,11.7816,11.8553,11.7742,11.8037,139800.0
2009-07-24 14:30:00,16.02,16.05,15.98,16.03,203100.0,11.8037,11.8258,11.7742,11.8111,203100.0
2009-07-24 15:00:00,16.05,16.06,15.89,15.91,296600.0,11.8258,11.8332,11.7079,11.7226,296600.0
2009-07-24 15:30:00,15.9,15.96,15.88,15.92,440700.0,11.7153,11.7595,11.7005,11.73,440700.0
2009-07-27 09:30:00,16.04,16.07,15.66,15.87,238200.0,11.8184,11.8405,11.5384,11.6932,238200.0
2009-07-27 10:00:00,15.88,15.96,15.81,15.88,280800.0,11.7005,11.7595,11.649,11.7005,280800.0
2009-07-27 10:30:00,15.87,15.96,15.72,15.96,337200.0,11.6932,11.7595,11.5827,11.7595,337200.0
2009-07-27 11:00:00,15.96,16.15,15.96,16.13,130500.0,11.7595,11.8995,11.7595,11.8847,130500.0
2009-07-27 11:30:00,16.13,16.25,16.11,16.18,135900.0,11.8847,11.9732,11.87,11.9216,135900.0
2009-07-27 12:00:00,16.2,16.21,16.12,16.16,88400.0,11.9363,11.9437,11.8774,11.9068,88400.0
2009-07-27 12:30:00,16.16,16.21,16.09,16.17,71200.0,11.9068,11.9437,11.8553,11.9142,71200.0
2009-07-27 13:00:00,16.17,16.22,16.15,16.17,107100.0,11.9142,11.9511,11.8995,11.9142,107100.0
2009-07-27 13:30:00,16.17,16.26,16.15,16.24,147000.0,11.9142,11.9805,11.8995,11.9658,147000.0
2009-07-27 14:00:00,16.23,16.25,16.14,16.17,100200.0,11.9584,11.9732,11.8921,11.9142,100200.0
2009-07-27 14:30:00,16.17,16.31,16.15,16.3,179900.0,11.9142,12.0174,11.8995,12.01,179900.0
2009-07-27 15:00:00,16.29,16.3,16.16,16.19,127200.0,12.0026,12.01,11.9068,11.929,127200.0
2009-07-27 15:30:00,16.18,16.21,16.15,16.18,229400.0,11.9216,11.9437,11.8995,11.9216,229400.0
2009-07-28 09:30:00,16.09,16.25,15.91,16.12,167300.0,11.8553,11.9732,11.7226,11.8774,167300.0
2009-07-28 10:00:00,16.12,16.14,15.99,16.09,205300.0,11.8774,11.8921,11.7816,11.8553,205300.0
2009-07-28 10:30:00,16.1,16.22,16.06,16.22,78400.0,11.8626,11.9511,11.8332,11.9511,78400.0
2009-07-28 11:00:00,16.21,16.25,16.17,16.22,85200.0,11.9437,11.9732,11.9142,11.9511,85200.0
2009-07-28 11:30:00,16.21,16.23,16.09,16.1,121700.0,11.9437,11.9584,11.8553,11.8626,121700.0
2009-07-28 12:00:00,16.1,16.1,16.04,16.04,53800.0,11.8626,11.8626,11.8184,11.8184,53800.0
2009-07-28 12:30:00,16.04,16.06,15.97,16.0,64900.0,11.8184,11.8332,11.7669,11.789,64900.0
2009-07-28 13:00:00,16.0,16.03,15.94,15.97,96900.0,11.789,11.8111,11.7448,11.7669,96900.0
2009-07-28 13:30:00,15.97,16.02,15.93,16.0,115200.0,11.7669,11.8037,11.7374,11.789,115200.0
2009-07-28 14:00:00,16.0,16.03,15.98,16.01,169800.0,11.789,11.8111,11.7742,11.7963,169800.0
2009-07-28 14:30:00,16.01,16.09,15.93,15.94,207400.0,11.7963,11.8553,11.7374,11.7448,207400.0
2009-07-28 15:00:00,15.94,16.02,15.93,15.93,221600.0,11.7448,11.8037,11.7374,11.7374,221600.0
2009-07-28 15:30:00,15.93,16.0,15.83,15.9,582500.0,11.7374,11.789,11.6637,11.7153,582500.0
2009-07-29 09:30:00,15.89,16.05,15.54,15.9,152900.0,11.7079,11.8258,11.45,11.7153,152900.0
2009-07-29 10:00:00,15.88,16.16,15.88,16.0,220300.0,11.7005,11.9068,11.7005,11.789,220300.0
2009-07-29 10:30:00,16.0,16.01,15.93,15.94,97900.0,11.789,11.7963,11.7374,11.7448,97900.0
2009-07-29 11:00:00,15.94,15.96,15.82,15.82,82600.0,11.7448,11.7595,11.6563,11.6563,82600.0
2009-07-29 11:30:00,15.82,15.88,15.8,15.87,48800.0,11.6563,11.7005,11.6416,11.6932,48800.0
2009-07-29 12:00:00,15.89,15.89,15.83,15.85,40600.0,11.7079,11.7079,11.6637,11.6784,40600.0
2009-07-29 12:30:00,15.84,15.86,15.81,15.86,34600.0,11.6711,11.6858,11.649,11.6858,34600.0
2009-07-29 13:00:00,15.85,15.85,15.73,15.75,87100.0,11.6784,11.6784,11.59,11.6048,87100.0
2009-07-29 13:30:00,15.75,15.8,15.72,15.79,49800.0,11.6048,11.6416,11.5827,11.6342,49800.0
2009-07-29 14:00:00,15.79,15.79,15.55,15.61,180300.0,11.6342,11.6342,11.4574,11.5016,180300.0
2009-07-29 14:30:00,15.61,15.65,15.52,15.52,168700.0,11.5016,11.5311,11.4353,11.4353,168700.0
2009-07-29 15:00:00,15.52,15.56,15.52,15.54,125900.0,11.4353,11.4648,11.4353,11.45,125900.0
2009-07-29 15:30:00,15.53,15.64,15.52,15.57,344400.0,11.4427,11.5237,11.4353,11.4721,344400.0
2009-07-30 09:30:00,15.83,16.01,15.7,15.85,208700.0,11.6637,11.7963,11.5679,11.6784,208700.0
2009-07-30 10:00:00,15.87,15.99,15.82,15.9,327500.0,11.6932,11.7816,11.6563,11.7153,327500.0
2009-07-30 10:30:00,15.9,16.19,15.82,16.13,262000.0,11.7153,11.929,11.6563,11.8847,262000.0
2009-07-30 11:00:00,16.15,16.18,16.04,16.08,91300.0,11.8995,11.9216,11.8184,11.8479,91300.0
2009-07-30 11:30:00,16.08,16.09,15.87,15.89,124700.0,11.8479,11.8553,11.6932,11.7079,124700.0
2009-07-30 12:00:00,15.88,15.9,15.74,15.75,116600.0,11.7005,11.7153,11.5974,11.6048,116600.0
2009-07-30 12:30:00,15.76,15.91,15.76,15.91,98500.0,11.6121,11.7226,11.6121,11.7226,98500.0
2009-07-30 13:00:00,15.91,15.94,15.89,15.93,168300.0,11.7226,11.7448,11.7079,11.7374,168300.0
2009-07-30 13:30:00,15.92,15.94,15.83,15.85,78000.0,11.73,11.7448,11.6637,11.6784,78000.0
2009-07-30 14:00:00,15.86,15.95,15.83,15.94,103500.0,11.6858,11.7521,11.6637,11.7448,103500.0
2009-07-30 14:30:00,15.95,16.07,15.94,16.05,128600.0,11.7521,11.8405,11.7448,11.8258,128600.0
2009-07-30 15:00:00,16.05,16.09,16.0,16.02,97900.0,11.8258,11.8553,11.789,11.8037,97900.0
2009-07-30 15:30:00,16.02,16.02,15.81,15.86,234000.0,11.8037,11.8037,11.649,11.6858,234000.0
2009-07-31 09:30:00,15.83,16.47,15.83,16.37,322200.0,11.6637,12.1353,11.6637,12.0616,322200.0
2009-07-31 10:00:00,16.37,16.5,16.22,16.48,275300.0,12.0616,12.1574,11.9511,12.1426,275300.0
2009-07-31 10:30:00,16.48,16.69,16.46,16.55,315200.0,12.1426,12.2974,12.1279,12.1942,315200.0
2009-07-31 11:00:00,16.54,16.6,16.52,16.58,218500.0,12.1868,12.231,12.1721,12.2163,218500.0
2009-07-31 11:30:00,16.57,16.64,16.55,16.63,134600.0,12.2089,12.2605,12.1942,12.2531,134600.0
2009-07-31 12:00:00,16.63,16.64,16.57,16.58,151300.0,12.2531,12.2605,12.2089,12.2163,151300.0
2009-07-31 12:30:00,16.59,16.59,16.57,16.59,57800.0,12.2237,12.2237,12.2089,12.2237,57800.0
2009-07-31 13:00:00,16.58,16.6,16.58,16.6,88100.0,12.2163,12.231,12.2163,12.231,88100.0
2009-07-31 13:30:00,16.61,16.62,16.58,16.6,68100.0,12.2384,12.2458,12.2163,12.231,68100.0
2009-07-31 14:00:00,16.6,16.67,16.6,16.6,94900.0,12.231,12.2826,12.231,12.231,94900.0
2009-07-31 14:30:00,16.6,16.61,16.58,16.58,94700.0,12.231,12.2384,12.2163,12.2163,94700.0
2009-07-31 15:00:00,16.58,16.59,16.58,16.58,160100.0,12.2163,12.2237,12.2163,12.2163,160100.0
2009-07-31 15:30:00,16.58,16.69,16.57,16.6,1008800.0,12.2163,12.2974,12.2089,12.231,1008800.0
2009-08-03 09:30:00,16.65,17.13,16.65,17.02,449300.0,12.2679,12.6216,12.2679,12.5405,449300.0
2009-08-03 10:00:00,17.02,17.07,16.9,17.03,409500.0,12.5405,12.5773,12.4521,12.5479,409500.0
2009-08-03 10:30:00,17.04,17.12,17.02,17.07,372800.0,12.5552,12.6142,12.5405,12.5773,372800.0
2009-08-03 11:00:00,17.08,17.27,17.03,17.25,337300.0,12.5847,12.7247,12.5479,12.71,337300.0
2009-08-03 11:30:00,17.26,17.42,17.2,17.26,516900.0,12.7173,12.8352,12.6731,12.7173,516900.0
2009-08-03 12:00:00,17.27,17.41,17.26,17.36,165200.0,12.7247,12.8279,12.7173,12.791,165200.0
2009-08-03 12:30:00,17.36,17.52,17.36,17.51,175600.0,12.791,12.9089,12.791,12.9015,175600.0
2009-08-03 13:00:00,17.52,17.52,17.46,17.49,227000.0,12.9089,12.9089,12.8647,12.8868,227000.0
2009-08-03 13:30:00,17.5,17.52,17.43,17.45,217200.0,12.8942,12.9089,12.8426,12.8573,217200.0
2009-08-03 14:00:00,17.45,17.45,17.39,17.4,203800.0,12.8573,12.8573,12.8131,12.8205,203800.0
2009-08-03 14:30:00,17.41,17.53,17.4,17.48,217500.0,12.8279,12.9163,12.8205,12.8794,217500.0
2009-08-03 15:00:00,17.48,17.53,17.46,17.49,213600.0,12.8794,12.9163,12.8647,12.8868,213600.0
2009-08-03 15:30:00,17.49,17.58,17.46,17.54,782300.0,12.8868,12.9531,12.8647,12.9236,782300.0
2009-08-04 09:30:00,17.25,17.46,17.15,17.38,135600.0,12.71,12.8647,12.6363,12.8058,135600.0
2009-08-04 10:00:00,17.39,17.56,17.35,17.45,292700.0,12.8131,12.9384,12.7837,12.8573,292700.0
2009-08-04 10:30:00,17.43,17.54,17.39,17.54,209500.0,12.8426,12.9236,12.8131,12.9236,209500.0
2009-08-04 11:00:00,17.53,17.57,17.42,17.43,121900.0,12.9163,12.9458,12.8352,12.8426,121900.0
2009-08-04 11:30:00,17.42,17.55,17.42,17.49,117700.0,12.8352,12.931,12.8352,12.8868,117700.0
2009-08-04 12:00:00,17.49,17.75,17.48,17.7,173300.0,12.8868,13.0784,12.8794,13.0415,173300.0
2009-08-04 12:30:00,17.7,17.74,17.69,17.72,66500.0,13.0415,13.071,13.0342,13.0563,66500.0
2009-08-04 13:00:00,17.72,17.81,17.7,17.72,115300.0,13.0563,13.1226,13.0415,13.0563,115300.0
2009-08-04 13:30:00,17.72,17.73,17.52,17.55,102400.0,13.0563,13.0636,12.9089,12.931,102400.0
2009-08-04 14:00:00,17.54,17.68,17.53,17.68,137500.0,12.9236,13.0268,12.9163,13.0268,137500.0
2009-08-04 14:30:00,17.68,17.79,17.6,17.61,222400.0,13.0268,13.1078,12.9679,12.9752,222400.0
2009-08-04 15:00:00,17.61,17.61,17.54,17.56,278900.0,12.9752,12.9752,12.9236,12.9384,278900.0
2009-08-04 15:30:00,17.56,17.62,17.43,17.62,790500.0,12.9384,12.9826,12.8426,12.9826,790500.0
2009-08-05 09:30:00,18.38,18.5,18.02,18.09,927900.0,13.5426,13.631,13.2773,13.3289,927900.0
2009-08-05 10:00:00,18.1,18.16,17.95,18.16,807400.0,13.3363,13.3805,13.2257,13.3805,807400.0
2009-08-05 10:30:00,18.17,18.24,18.08,18.22,270100.0,13.3878,13.4394,13.3215,13.4247,270100.0
2009-08-05 11:00:00,18.22,18.23,18.06,18.13,369800.0,13.4247,13.432,13.3068,13.3584,369800.0
2009-08-05 11:30:00,18.12,18.22,18.03,18.21,208900.0,13.351,13.4247,13.2847,13.4173,208900.0
2009-08-05 12:00:00,18.22,18.37,18.18,18.36,410700.0,13.4247,13.5352,13.3952,13.5278,410700.0
2009-08-05 12:30:00,18.37,18.4,18.21,18.21,234400.0,13.5352,13.5573,13.4173,13.4173,234400.0
2009-08-05 13:00:00,18.22,18.24,18.12,18.19,207700.0,13.4247,13.4394,13.351,13.4026,207700.0
2009-08-05 13:30:00,18.2,18.24,18.14,18.19,274000.0,13.4099,13.4394,13.3657,13.4026,274000.0
2009-08-05 14:00:00,18.2,18.3,18.19,18.3,227900.0,13.4099,13.4836,13.4026,13.4836,227900.0
2009-08-05 14:30:00,18.29,18.54,18.29,18.3,357500.0,13.4763,13.6605,13.4763,13.4836,357500.0
2009-08-05 15:00:00,18.29,18.38,18.29,18.36,328700.0,13.4763,13.5426,13.4763,13.5278,328700.0
2009-08-05 15:30:00,18.36,18.41,18.22,18.37,845400.0,13.5278,13.5647,13.4247,13.5352,845400.0
2009-08-06 09:30:00,16.04,16.34,15.75,16.1,2741000.0,11.8184,12.0395,11.6048,11.8626,2741000.0
2009-08-06 10:00:00,16.1,16.17,15.88,15.89,1447200.0,11.8626,11.9142,11.7005,11.7079,1447200.0
2009-08-06 10:30:00,15.9,15.97,15.26,15.28,1545800.0,11.7153,11.7669,11.2437,11.2585,1545800.0
2009-08-06 11:00:00,15.28,15.46,15.07,15.38,1329200.0,11.2585,11.3911,11.1037,11.3321,1329200.0
2009-08-06 11:30:00,15.39,15.6,15.37,15.5,1279100.0,11.3395,11.4942,11.3248,11.4206,1279100.0
2009-08-06 12:00:00,15.51,15.54,15.29,15.39,697800.0,11.4279,11.45,11.2658,11.3395,697800.0
2009-08-06 12:30:00,15.39,15.42,15.29,15.29,550100.0,11.3395,11.3616,11.2658,11.2658,550100.0
2009-08-06 13:00:00,15.3,15.31,15.13,15.13,339000.0,11.2732,11.2806,11.1479,11.1479,339000.0
2009-08-06 13:30:00,15.14,15.21,15.11,15.15,275700.0,11.1553,11.2069,11.1332,11.1627,275700.0
2009-08-06 14:00:00,15.15,15.24,15.15,15.23,357700.0,11.1627,11.229,11.1627,11.2216,357700.0
2009-08-06 14:30:00,15.24,15.32,15.18,15.2,428100.0,11.229,11.2879,11.1848,11.1995,428100.0
2009-08-06 15:00:00,15.2,15.28,15.18,15.23,352900.0,11.1995,11.2585,11.1848,11.2216,352900.0
2009-08-06 15:30:00,15.22,15.27,15.09,15.12,1495200.0,11.2142,11.2511,11.1185,11.1406,1495200.0
2009-08-07 09:30:00,15.48,15.67,15.2,15.44,838300.0,11.4058,11.5458,11.1995,11.3763,838300.0
2009-08-07 10:00:00,15.44,15.44,15.19,15.21,580300.0,11.3763,11.3763,11.1921,11.2069,580300.0
2009-08-07 10:30:00,15.2,15.31,15.2,15.26,445500.0,11.1995,11.2806,11.1995,11.2437,445500.0
2009-08-07 11:00:00,15.26,15.44,15.25,15.41,408100.0,11.2437,11.3763,11.2364,11.3542,408100.0
2009-08-07 11:30:00,15.39,15.49,15.37,15.38,383200.0,11.3395,11.4132,11.3248,11.3321,383200.0
2009-08-07 12:00:00,15.38,15.41,15.15,15.17,215000.0,11.3321,11.3542,11.1627,11.1774,215000.0
2009-08-07 12:30:00,15.16,15.24,15.15,15.18,158400.0,11.17,11.229,11.1627,11.1848,158400.0
2009-08-07 13:00:00,15.18,15.2,15.02,15.1,541400.0,11.1848,11.1995,11.0669,11.1258,541400.0
2009-08-07 13:30:00,15.1,15.15,14.9,14.91,534000.0,11.1258,11.1627,10.9785,10.9858,534000.0
2009-08-07 14:00:00,14.91,15.06,14.9,15.02,331000.0,10.9858,11.0964,10.9785,11.0669,331000.0
2009-08-07 14:30:00,15.02,15.05,14.94,14.94,182200.0,11.0669,11.089,11.0079,11.0079,182200.0
2009-08-07 15:00:00,14.94,14.95,14.69,14.69,521900.0,11.0079,11.0153,10.8237,10.8237,521900.0
2009-08-07 15:30:00,14.7,14.83,14.65,14.82,1096000.0,10.8311,10.9269,10.7943,10.9195,1096000.0
2009-08-10 09:30:00,14.73,14.91,14.66,14.73,381800.0,10.8532,10.9858,10.8016,10.8532,381800.0
2009-08-10 10:00:00,14.72,14.74,14.49,14.62,757000.0,10.8458,10.8606,10.6764,10.7722,757000.0
2009-08-10 10:30:00,14.63,14.79,14.47,14.72,703300.0,10.7795,10.8974,10.6616,10.8458,703300.0
2009-08-10 11:00:00,14.72,14.76,14.6,14.65,380900.0,10.8458,10.8753,10.7574,10.7943,380900.0
2009-08-10 11:30:00,14.65,14.72,14.6,14.72,574300.0,10.7943,10.8458,10.7574,10.8458,574300.0
2009-08-10 12:00:00,14.71,14.82,14.71,14.79,318500.0,10.8385,10.9195,10.8385,10.8974,318500.0
2009-08-10 12:30:00,14.78,14.85,14.74,14.76,293000.0,10.8901,10.9416,10.8606,10.8753,293000.0
2009-08-10 13:00:00,14.76,14.77,14.65,14.67,276500.0,10.8753,10.8827,10.7943,10.809,276500.0
2009-08-10 13:30:00,14.66,14.69,14.65,14.68,471700.0,10.8016,10.8237,10.7943,10.8164,471700.0
2009-08-10 14:00:00,14.69,14.72,14.65,14.68,434500.0,10.8237,10.8458,10.7943,10.8164,434500.0
2009-08-10 14:30:00,14.67,14.71,14.6,14.69,288700.0,10.809,10.8385,10.7574,10.8237,288700.0
2009-08-10 15:00:00,14.69,14.73,14.66,14.66,213300.0,10.8237,10.8532,10.8016,10.8016,213300.0
2009-08-10 15:30:00,14.66,14.7,14.65,14.7,546600.0,10.8016,10.8311,10.7943,10.8311,546600.0
2009-08-11 09:30:00,14.76,14.76,14.31,14.34,570600.0,10.8753,10.8753,10.5438,10.5659,570600.0
2009-08-11 10:00:00,14.34,14.36,14.03,14.15,667900.0,10.5659,10.5806,10.3374,10.4259,667900.0
2009-08-11 10:30:00,14.15,14.2,14.03,14.15,314200.0,10.4259,10.4627,10.3374,10.4259,314200.0
2009-08-11 11:00:00,14.14,14.21,14.09,14.15,317400.0,10.4185,10.4701,10.3817,10.4259,317400.0
2009-08-11 11:30:00,14.14,14.24,14.14,14.23,189700.0,10.4185,10.4922,10.4185,10.4848,189700.0
2009-08-11 12:00:00,14.24,14.24,14.18,14.18,163600.0,10.4922,10.4922,10.448,10.448,163600.0
2009-08-11 12:30:00,14.18,14.19,14.13,14.16,135600.0,10.448,10.4553,10.4111,10.4332,135600.0
2009-08-11 13:00:00,14.16,14.2,14.15,14.18,117900.0,10.4332,10.4627,10.4259,10.448,117900.0
2009-08-11 13:30:00,14.18,14.23,14.15,14.16,120900.0,10.448,10.4848,10.4259,10.4332,120900.0
2009-08-11 14:00:00,14.16,14.27,14.15,14.16,222000.0,10.4332,10.5143,10.4259,10.4332,222000.0
2009-08-11 14:30:00,14.16,14.25,14.15,14.25,226900.0,10.4332,10.4995,10.4259,10.4995,226900.0
2009-08-11 15:00:00,14.26,14.29,14.1,14.15,611200.0,10.5069,10.529,10.389,10.4259,611200.0
2009-08-11 15:30:00,14.15,14.25,14.1,14.12,1027800.0,10.4259,10.4995,10.389,10.4038,1027800.0
2009-08-12 09:30:00,14.14,14.36,14.05,14.07,293500.0,10.4185,10.5806,10.3522,10.3669,293500.0
2009-08-12 10:00:00,14.09,14.3,14.08,14.25,481500.0,10.3817,10.5364,10.3743,10.4995,481500.0
2009-08-12 10:30:00,14.25,14.26,14.13,14.22,507900.0,10.4995,10.5069,10.4111,10.4774,507900.0
2009-08-12 11:00:00,14.21,14.27,14.17,14.2,204200.0,10.4701,10.5143,10.4406,10.4627,204200.0
2009-08-12 11:30:00,14.2,14.25,14.13,14.2,169300.0,10.4627,10.4995,10.4111,10.4627,169300.0
2009-08-12 12:00:00,14.2,14.25,14.19,14.25,324300.0,10.4627,10.4995,10.4553,10.4995,324300.0
2009-08-12 12:30:00,14.25,14.37,14.24,14.36,263100.0,10.4995,10.588,10.4922,10.5806,263100.0
2009-08-12 13:00:00,14.36,14.4,14.3,14.39,136200.0,10.5806,10.6101,10.5364,10.6027,136200.0
2009-08-12 13:30:00,14.39,14.4,14.23,14.27,174500.0,10.6027,10.6101,10.4848,10.5143,174500.0
2009-08-12 14:00:00,14.27,14.33,14.19,14.19,276300.0,10.5143,10.5585,10.4553,10.4553,276300.0
2009-08-12 14:30:00,14.18,14.31,14.15,14.24,406300.0,10.448,10.5438,10.4259,10.4922,406300.0
2009-08-12 15:00:00,14.25,14.32,14.23,14.31,281700.0,10.4995,10.5511,10.4848,10.5438,281700.0
2009-08-12 15:30:00,14.31,14.39,14.15,14.18,907800.0,10.5438,10.6027,10.4259,10.448,907800.0
2009-08-13 09:30:00,14.3,14.38,14.08,14.18,195200.0,10.5364,10.5953,10.3743,10.448,195200.0
2009-08-13 10:00:00,14.18,14.39,14.11,14.35,232500.0,10.448,10.6027,10.3964,10.5732,232500.0
2009-08-13 10:30:00,14.36,14.5,14.33,14.47,209500.0,10.5806,10.6837,10.5585,10.6616,209500.0
2009-08-13 11:00:00,14.47,14.48,14.37,14.42,228800.0,10.6616,10.669,10.588,10.6248,228800.0
2009-08-13 11:30:00,14.42,14.47,14.37,14.41,196600.0,10.6248,10.6616,10.588,10.6174,196600.0
2009-08-13 12:00:00,14.41,14.46,14.32,14.33,152200.0,10.6174,10.6543,10.5511,10.5585,152200.0
2009-08-13 12:30:00,14.32,14.41,14.28,14.37,122500.0,10.5511,10.6174,10.5216,10.588,122500.0
2009-08-13 13:00:00,14.37,14.39,14.28,14.28,151000.0,10.588,10.6027,10.5216,10.5216,151000.0
2009-08-13 13:30:00,14.29,14.35,14.28,14.34,99300.0,10.529,10.5732,10.5216,10.5659,99300.0
2009-08-13 14:00:00,14.34,14.39,14.31,14.38,143400.0,10.5659,10.6027,10.5438,10.5953,143400.0
2009-08-13 14:30:00,14.37,14.46,14.37,14.42,238100.0,10.588,10.6543,10.588,10.6248,238100.0
2009-08-13 15:00:00,14.41,14.46,14.4,14.46,167900.0,10.6174,10.6543,10.6101,10.6543,167900.0
2009-08-13 15:30:00,14.45,14.64,14.45,14.6,1051800.0,10.6469,10.7869,10.6469,10.7574,1051800.0
2009-08-14 09:30:00,14.63,14.64,14.29,14.31,196700.0,10.7795,10.7869,10.529,10.5438,196700.0
2009-08-14 10:00:00,14.31,14.39,14.2,14.35,271200.0,10.5438,10.6027,10.4627,10.5732,271200.0
2009-08-14 10:30:00,14.34,14.47,14.33,14.34,232400.0,10.5659,10.6616,10.5585,10.5659,232400.0
2009-08-14 11:00:00,14.36,14.4,14.29,14.29,127700.0,10.5806,10.6101,10.529,10.529,127700.0
2009-08-14 11:30:00,14.29,14.35,14.24,14.27,71800.0,10.529,10.5732,10.4922,10.5143,71800.0
2009-08-14 12:00:00,14.27,14.28,14.24,14.26,52800.0,10.5143,10.5216,10.4922,10.5069,52800.0
2009-08-14 12:30:00,14.26,14.3,14.21,14.28,109400.0,10.5069,10.5364,10.4701,10.5216,109400.0
2009-08-14 13:00:00,14.29,14.36,14.24,14.35,140800.0,10.529,10.5806,10.4922,10.5732,140800.0
2009-08-14 13:30:00,14.35,14.41,14.26,14.29,138100.0,10.5732,10.6174,10.5069,10.529,138100.0
2009-08-14 14:00:00,14.3,14.3,14.21,14.23,82800.0,10.5364,10.5364,10.4701,10.4848,82800.0
2009-08-14 14:30:00,14.23,14.29,14.16,14.17,148600.0,10.4848,10.529,10.4332,10.4406,148600.0
2009-08-14 15:00:00,14.17,14.24,14.16,14.23,169300.0,10.4406,10.4922,10.4332,10.4848,169300.0
2009-08-14 15:30:00,14.23,14.33,14.2,14.32,414300.0,10.4848,10.5585,10.4627,10.5511,414300.0
2009-08-17 09:30:00,14.06,14.1,13.74,13.92,359900.0,10.3595,10.389,10.1238,10.2564,359900.0
2009-08-17 10:00:00,13.92,13.93,13.82,13.88,113600.0,10.2564,10.2638,10.1827,10.2269,113600.0
2009-08-17 10:30:00,13.88,13.97,13.86,13.96,134600.0,10.2269,10.2932,10.2122,10.2859,134600.0
2009-08-17 11:00:00,13.97,13.99,13.89,13.97,99100.0,10.2932,10.308,10.2343,10.2932,99100.0
2009-08-17 11:30:00,13.98,14.03,13.91,14.02,75400.0,10.3006,10.3374,10.249,10.3301,75400.0
2009-08-17 12:00:00,14.03,14.04,13.98,14.02,107400.0,10.3374,10.3448,10.3006,10.3301,107400.0
2009-08-17 12:30:00,14.03,14.05,13.98,14.01,91100.0,10.3374,10.3522,10.3006,10.3227,91100.0
2009-08-17 13:00:00,14.02,14.02,13.91,14.0,91300.0,10.3301,10.3301,10.249,10.3153,91300.0
2009-08-17 13:30:00,14.0,14.01,13.92,13.94,74300.0,10.3153,10.3227,10.2564,10.2711,74300.0
2009-08-17 14:00:00,13.95,13.99,13.89,13.99,96300.0,10.2785,10.308,10.2343,10.308,96300.0
2009-08-17 14:30:00,13.99,14.03,13.95,13.97,102300.0,10.308,10.3374,10.2785,10.2932,102300.0
2009-08-17 15:00:00,13.97,14.01,13.82,13.9,218200.0,10.2932,10.3227,10.1827,10.2417,218200.0
2009-08-17 15:30:00,13.9,13.98,13.84,13.93,492800.0,10.2417,10.3006,10.1974,10.2638,492800.0
2009-08-18 09:30:00,13.84,14.02,13.83,13.84,223200.0,10.1974,10.3301,10.1901,10.1974,223200.0
2009-08-18 10:00:00,13.83,14.06,13.83,14.0,155400.0,10.1901,10.3595,10.1901,10.3153,155400.0
2009-08-18 10:30:00,14.01,14.03,13.92,13.95,63000.0,10.3227,10.3374,10.2564,10.2785,63000.0
2009-08-18 11:00:00,13.95,14.07,13.94,13.99,257300.0,10.2785,10.3669,10.2711,10.308,257300.0
2009-08-18 11:30:00,13.99,14.08,13.98,13.99,86000.0,10.308,10.3743,10.3006,10.308,86000.0
2009-08-18 12:00:00,14.0,14.12,13.98,13.98,124500.0,10.3153,10.4038,10.3006,10.3006,124500.0
2009-08-18 12:30:00,13.98,14.02,13.94,14.0,67000.0,10.3006,10.3301,10.2711,10.3153,67000.0
2009-08-18 13:00:00,14.0,14.06,14.0,14.0,108400.0,10.3153,10.3595,10.3153,10.3153,108400.0
2009-08-18 13:30:00,14.0,14.03,13.91,14.02,109500.0,10.3153,10.3374,10.249,10.3301,109500.0
2009-08-18 14:00:00,14.02,14.08,14.01,14.01,80200.0,10.3301,10.3743,10.3227,10.3227,80200.0
2009-08-18 14:30:00,14.02,14.04,14.0,14.01,182500.0,10.3301,10.3448,10.3153,10.3227,182500.0
2009-08-18 15:00:00,14.01,14.08,14.01,14.06,178600.0,10.3227,10.3743,10.3227,10.3595,178600.0
2009-08-18 15:30:00,14.06,14.09,14.06,14.08,225300.0,10.3595,10.3817,10.3595,10.3743,225300.0
2009-08-19 09:30:00,13.85,13.86,13.68,13.76,673300.0,10.2048,10.2122,10.0796,10.1385,673300.0
2009-08-19 10:00:00,13.77,13.97,13.76,13.81,155700.0,10.1459,10.2932,10.1385,10.1753,155700.0
2009-08-19 10:30:00,13.8,13.86,13.74,13.77,256100.0,10.168,10.2122,10.1238,10.1459,256100.0
2009-08-19 11:00:00,13.77,13.84,13.75,13.81,103700.0,10.1459,10.1974,10.1311,10.1753,103700.0
2009-08-19 11:30:00,13.81,13.89,13.75,13.89,90300.0,10.1753,10.2343,10.1311,10.2343,90300.0
2009-08-19 12:00:00,13.89,13.96,13.87,13.88,80300.0,10.2343,10.2859,10.2196,10.2269,80300.0
2009-08-19 12:30:00,13.87,13.94,13.82,13.9,77500.0,10.2196,10.2711,10.1827,10.2417,77500.0
2009-08-19 13:00:00,13.89,13.93,13.86,13.9,40800.0,10.2343,10.2638,10.2122,10.2417,40800.0
2009-08-19 13:30:00,13.9,13.96,13.9,13.96,83000.0,10.2417,10.2859,10.2417,10.2859,83000.0
2009-08-19 14:00:00,13.95,14.0,13.86,13.86,119400.0,10.2785,10.3153,10.2122,10.2122,119400.0
2009-08-19 14:30:00,13.86,13.88,13.75,13.77,405100.0,10.2122,10.2269,10.1311,10.1459,405100.0
2009-08-19 15:00:00,13.77,13.82,13.76,13.8,171400.0,10.1459,10.1827,10.1385,10.168,171400.0
2009-08-19 15:30:00,13.79,13.83,13.76,13.8,851400.0,10.1606,10.1901,10.1385,10.168,851400.0
2009-08-20 09:30:00,13.76,13.89,13.64,13.88,286300.0,10.1385,10.2343,10.0501,10.2269,286300.0
2009-08-20 10:00:00,13.89,13.89,13.67,13.68,483500.0,10.2343,10.2343,10.0722,10.0796,483500.0
2009-08-20 10:30:00,13.67,13.75,13.67,13.69,333300.0,10.0722,10.1311,10.0722,10.0869,333300.0
2009-08-20 11:00:00,13.69,13.71,13.67,13.7,179100.0,10.0869,10.1017,10.0722,10.0943,179100.0
2009-08-20 11:30:00,13.7,13.72,13.67,13.69,165300.0,10.0943,10.109,10.0722,10.0869,165300.0
2009-08-20 12:00:00,13.7,13.75,13.69,13.75,92500.0,10.0943,10.1311,10.0869,10.1311,92500.0
2009-08-20 12:30:00,13.75,13.98,13.74,13.98,327000.0,10.1311,10.3006,10.1238,10.3006,327000.0
2009-08-20 13:00:00,13.98,14.05,13.93,14.03,226200.0,10.3006,10.3522,10.2638,10.3374,226200.0
2009-08-20 13:30:00,14.02,14.03,13.99,13.99,90900.0,10.3301,10.3374,10.308,10.308,90900.0
2009-08-20 14:00:00,14.0,14.02,13.96,13.96,218800.0,10.3153,10.3301,10.2859,10.2859,218800.0
2009-08-20 14:30:00,13.97,14.0,13.96,14.0,88700.0,10.2932,10.3153,10.2859,10.3153,88700.0
2009-08-20 15:00:00,13.99,14.02,13.99,13.99,218300.0,10.308,10.3301,10.308,10.308,218300.0
2009-08-20 15:30:00,14.0,14.04,13.98,14.04,368100.0,10.3153,10.3448,10.3006,10.3448,368100.0
2009-08-21 09:30:00,14.09,14.46,14.09,14.46,384000.0,10.3817,10.6543,10.3817,10.6543,384000.0
2009-08-21 10:00:00,14.46,14.65,14.46,14.51,308000.0,10.6543,10.7943,10.6543,10.6911,308000.0
2009-08-21 10:30:00,14.51,14.6,14.48,14.5,159900.0,10.6911,10.7574,10.669,10.6837,159900.0
2009-08-21 11:00:00,14.5,14.52,14.49,14.5,159100.0,10.6837,10.6985,10.6764,10.6837,159100.0
2009-08-21 11:30:00,14.5,14.56,14.49,14.49,165900.0,10.6837,10.728,10.6764,10.6764,165900.0
2009-08-21 12:00:00,14.49,14.5,14.42,14.44,102800.0,10.6764,10.6837,10.6248,10.6395,102800.0
2009-08-21 12:30:00,14.43,14.51,14.43,14.5,43400.0,10.6322,10.6911,10.6322,10.6837,43400.0
2009-08-21 13:00:00,14.5,14.51,14.44,14.45,93600.0,10.6837,10.6911,10.6395,10.6469,93600.0
2009-08-21 13:30:00,14.44,14.45,14.37,14.37,103000.0,10.6395,10.6469,10.588,10.588,103000.0
2009-08-21 14:00:00,14.36,14.37,14.29,14.31,248800.0,10.5806,10.588,10.529,10.5438,248800.0
2009-08-21 14:30:00,14.3,14.44,14.3,14.41,595400.0,10.5364,10.6395,10.5364,10.6174,595400.0
2009-08-21 15:00:00,14.4,14.55,14.4,14.53,196500.0,10.6101,10.7206,10.6101,10.7058,196500.0
2009-08-21 15:30:00,14.54,14.54,14.44,14.48,344700.0,10.7132,10.7132,10.6395,10.669,344700.0
2009-08-24 09:30:00,14.85,15.09,14.75,14.81,639300.0,10.9416,11.1185,10.8679,10.9122,639300.0
2009-08-24 10:00:00,14.8,15.01,14.79,15.0,483600.0,10.9048,11.0595,10.8974,11.0521,483600.0
2009-08-24 10:30:00,14.99,15.04,14.97,15.03,160300.0,11.0448,11.0816,11.03,11.0743,160300.0
2009-08-24 11:00:00,15.02,15.05,15.01,15.04,191500.0,11.0669,11.089,11.0595,11.0816,191500.0
2009-08-24 11:30:00,15.03,15.05,14.95,14.98,294700.0,11.0743,11.089,11.0153,11.0374,294700.0
2009-08-24 12:00:00,14.97,14.99,14.9,14.9,83200.0,11.03,11.0448,10.9785,10.9785,83200.0
2009-08-24 12:30:00,14.9,14.91,14.8,14.8,75600.0,10.9785,10.9858,10.9048,10.9048,75600.0
2009-08-24 13:00:00,14.8,14.81,14.58,14.58,251200.0,10.9048,10.9122,10.7427,10.7427,251200.0
2009-08-24 13:30:00,14.57,14.69,14.56,14.69,66800.0,10.7353,10.8237,10.728,10.8237,66800.0
2009-08-24 14:00:00,14.69,14.72,14.63,14.63,95000.0,10.8237,10.8458,10.7795,10.7795,95000.0
2009-08-24 14:30:00,14.64,14.64,14.6,14.63,86200.0,10.7869,10.7869,10.7574,10.7795,86200.0
2009-08-24 15:00:00,14.63,14.63,14.56,14.58,195300.0,10.7795,10.7795,10.728,10.7427,195300.0
2009-08-24 15:30:00,14.58,14.62,14.51,14.55,509500.0,10.7427,10.7722,10.6911,10.7206,509500.0
2009-08-25 09:30:00,14.48,14.97,14.48,14.86,434400.0,10.669,11.03,10.669,10.949,434400.0
2009-08-25 10:00:00,14.87,15.08,14.86,14.94,358900.0,10.9564,11.1111,10.949,11.0079,358900.0
2009-08-25 10:30:00,14.92,14.97,14.88,14.92,67700.0,10.9932,11.03,10.9637,10.9932,67700.0
2009-08-25 11:00:00,14.92,14.94,14.9,14.91,50800.0,10.9932,11.0079,10.9785,10.9858,50800.0
2009-08-25 11:30:00,14.92,14.92,14.87,14.91,49200.0,10.9932,10.9932,10.9564,10.9858,49200.0
2009-08-25 12:00:00,14.91,14.95,14.91,14.94,58400.0,10.9858,11.0153,10.9858,11.0079,58400.0
2009-08-25 12:30:00,14.95,14.98,14.93,14.93,93700.0,11.0153,11.0374,11.0006,11.0006,93700.0
2009-08-25 13:00:00,14.93,14.94,14.88,14.89,100700.0,11.0006,11.0079,10.9637,10.9711,100700.0
2009-08-25 13:30:00,14.89,14.95,14.89,14.9,102800.0,10.9711,11.0153,10.9711,10.9785,102800.0
2009-08-25 14:00:00,14.91,14.96,14.9,14.91,77700.0,10.9858,11.0227,10.9785,10.9858,77700.0
2009-08-25 14:30:00,14.92,14.92,14.82,14.85,164100.0,10.9932,10.9932,10.9195,10.9416,164100.0
2009-08-25 15:00:00,14.86,14.9,14.85,14.88,97700.0,10.949,10.9785,10.9416,10.9637,97700.0
2009-08-25 15:30:00,14.88,14.88,14.75,14.81,325700.0,10.9637,10.9637,10.8679,10.9122,325700.0
2009-08-26 09:30:00,14.74,14.91,14.69,14.89,165100.0,10.8606,10.9858,10.8237,10.9711,165100.0
2009-08-26 10:00:00,14.9,15.12,14.9,15.03,157100.0,10.9785,11.1406,10.9785,11.0743,157100.0
2009-08-26 10:30:00,15.04,15.09,14.99,15.02,84000.0,11.0816,11.1185,11.0448,11.0669,84000.0
2009-08-26 11:00:00,15.03,15.03,14.87,14.87,69500.0,11.0743,11.0743,10.9564,10.9564,69500.0
2009-08-26 11:30:00,14.87,14.95,14.82,14.92,53400.0,10.9564,11.0153,10.9195,10.9932,53400.0
2009-08-26 12:00:00,14.92,14.96,14.89,14.89,62900.0,10.9932,11.0227,10.9711,10.9711,62900.0
2009-08-26 12:30:00,14.89,14.89,14.81,14.84,43600.0,10.9711,10.9711,10.9122,10.9343,43600.0
2009-08-26 13:00:00,14.84,14.85,14.72,14.75,119000.0,10.9343,10.9416,10.8458,10.8679,119000.0
2009-08-26 13:30:00,14.75,14.82,14.74,14.81,67800.0,10.8679,10.9195,10.8606,10.9122,67800.0
2009-08-26 14:00:00,14.81,14.88,14.81,14.83,71000.0,10.9122,10.9637,10.9122,10.9269,71000.0
2009-08-26 14:30:00,14.83,14.85,14.76,14.78,78300.0,10.9269,10.9416,10.8753,10.8901,78300.0
2009-08-26 15:00:00,14.78,14.81,14.76,14.77,105300.0,10.8901,10.9122,10.8753,10.8827,105300.0
2009-08-26 15:30:00,14.77,14.79,14.72,14.78,457600.0,10.8827,10.8974,10.8458,10.8901,457600.0
2009-08-27 09:30:00,14.75,14.78,14.4,14.41,212500.0,10.8679,10.8901,10.6101,10.6174,212500.0
2009-08-27 10:00:00,14.4,14.66,14.33,14.64,265900.0,10.6101,10.8016,10.5585,10.7869,265900.0
2009-08-27 10:30:00,14.63,14.7,14.63,14.65,75500.0,10.7795,10.8311,10.7795,10.7943,75500.0
2009-08-27 11:00:00,14.65,14.7,14.64,14.7,58800.0,10.7943,10.8311,10.7869,10.8311,58800.0
2009-08-27 11:30:00,14.71,14.73,14.65,14.73,44100.0,10.8385,10.8532,10.7943,10.8532,44100.0
2009-08-27 12:00:00,14.73,14.79,14.71,14.78,121100.0,10.8532,10.8974,10.8385,10.8901,121100.0
2009-08-27 12:30:00,14.78,14.78,14.59,14.63,111700.0,10.8901,10.8901,10.7501,10.7795,111700.0
2009-08-27 13:00:00,14.63,14.66,14.6,14.63,40700.0,10.7795,10.8016,10.7574,10.7795,40700.0
2009-08-27 13:30:00,14.64,14.73,14.63,14.69,112500.0,10.7869,10.8532,10.7795,10.8237,112500.0
2009-08-27 14:00:00,14.71,14.8,14.71,14.77,66500.0,10.8385,10.9048,10.8385,10.8827,66500.0
2009-08-27 14:30:00,14.77,14.9,14.77,14.82,91800.0,10.8827,10.9785,10.8827,10.9195,91800.0
2009-08-27 15:00:00,14.82,14.86,14.77,14.78,84800.0,10.9195,10.949,10.8827,10.8901,84800.0
2009-08-27 15:30:00,14.78,14.84,14.77,14.8,186800.0,10.8901,10.9343,10.8827,10.9048,186800.0
2009-08-28 09:30:00,14.96,15.07,14.77,14.81,148000.0,11.0227,11.1037,10.8827,10.9122,148000.0
2009-08-28 10:00:00,14.82,14.97,14.76,14.86,141900.0,10.9195,11.03,10.8753,10.949,141900.0
2009-08-28 10:30:00,14.86,15.07,14.81,14.99,123800.0,10.949,11.1037,10.9122,11.0448,123800.0
2009-08-28 11:00:00,15.0,15.03,14.94,15.0,115700.0,11.0521,11.0743,11.0079,11.0521,115700.0
2009-08-28 11:30:00,15.0,15.03,14.9,14.93,81700.0,11.0521,11.0743,10.9785,11.0006,81700.0
2009-08-28 12:00:00,14.93,14.94,14.76,14.8,68700.0,11.0006,11.0079,10.8753,10.9048,68700.0
2009-08-28 12:30:00,14.8,14.87,14.8,14.81,37600.0,10.9048,10.9564,10.9048,10.9122,37600.0
2009-08-28 13:00:00,14.81,14.9,14.81,14.87,38000.0,10.9122,10.9785,10.9122,10.9564,38000.0
2009-08-28 13:30:00,14.88,14.92,14.87,14.9,31300.0,10.9637,10.9932,10.9564,10.9785,31300.0
2009-08-28 14:00:00,14.9,14.94,14.85,14.9,69000.0,10.9785,11.0079,10.9416,10.9785,69000.0
2009-08-28 14:30:00,14.9,14.95,14.86,14.91,73200.0,10.9785,11.0153,10.949,10.9858,73200.0
2009-08-28 15:00:00,14.92,14.94,14.86,14.92,68000.0,10.9932,11.0079,10.949,10.9932,68000.0
2009-08-28 15:30:00,14.93,14.98,14.86,14.98,296500.0,11.0006,11.0374,10.949,11.0374,296500.0
2009-08-31 09:30:00,14.75,14.91,14.63,14.69,123900.0,10.8679,10.9858,10.7795,10.8237,123900.0
2009-08-31 10:00:00,14.68,14.72,14.62,14.66,196000.0,10.8164,10.8458,10.7722,10.8016,196000.0
2009-08-31 10:30:00,14.65,14.67,14.5,14.55,148200.0,10.7943,10.809,10.6837,10.7206,148200.0
2009-08-31 11:00:00,14.54,14.58,14.45,14.47,98700.0,10.7132,10.7427,10.6469,10.6616,98700.0
2009-08-31 11:30:00,14.46,14.55,14.45,14.54,42800.0,10.6543,10.7206,10.6469,10.7132,42800.0
2009-08-31 12:00:00,14.54,14.56,14.49,14.54,53400.0,10.7132,10.728,10.6764,10.7132,53400.0
2009-08-31 12:30:00,14.53,14.55,14.49,14.49,46100.0,10.7058,10.7206,10.6764,10.6764,46100.0
2009-08-31 13:00:00,14.49,14.51,14.47,14.5,28000.0,10.6764,10.6911,10.6616,10.6837,28000.0
2009-08-31 13:30:00,14.5,14.52,14.48,14.52,41000.0,10.6837,10.6985,10.669,10.6985,41000.0
2009-08-31 14:00:00,14.52,14.54,14.49,14.53,34600.0,10.6985,10.7132,10.6764,10.7058,34600.0
2009-08-31 14:30:00,14.52,14.6,14.52,14.59,60500.0,10.6985,10.7574,10.6985,10.7501,60500.0
2009-08-31 15:00:00,14.58,14.59,14.49,14.52,97500.0,10.7427,10.7501,10.6764,10.6985,97500.0
2009-08-31 15:30:00,14.52,14.57,14.51,14.55,216400.0,10.6985,10.7353,10.6911,10.7206,216400.0
2009-09-01 09:30:00,14.56,14.7,14.41,14.62,193500.0,10.728,10.8311,10.6174,10.7722,193500.0
2009-09-01 10:00:00,14.62,14.73,14.56,14.69,229300.0,10.7722,10.8532,10.728,10.8237,229300.0
2009-09-01 10:30:00,14.7,14.73,14.55,14.55,163500.0,10.8311,10.8532,10.7206,10.7206,163500.0
2009-09-01 11:00:00,14.55,14.57,14.4,14.4,222400.0,10.7206,10.7353,10.6101,10.6101,222400.0
2009-09-01 11:30:00,14.4,14.43,14.3,14.31,218100.0,10.6101,10.6322,10.5364,10.5438,218100.0
2009-09-01 12:00:00,14.31,14.38,14.29,14.31,170600.0,10.5438,10.5953,10.529,10.5438,170600.0
2009-09-01 12:30:00,14.31,14.41,14.3,14.36,89300.0,10.5438,10.6174,10.5364,10.5806,89300.0
2009-09-01 13:00:00,14.36,14.4,14.26,14.35,100300.0,10.5806,10.6101,10.5069,10.5732,100300.0
2009-09-01 13:30:00,14.35,14.36,14.27,14.35,98400.0,10.5732,10.5806,10.5143,10.5732,98400.0
2009-09-01 14:00:00,14.34,14.41,14.3,14.36,137000.0,10.5659,10.6174,10.5364,10.5806,137000.0
2009-09-01 14:30:00,14.36,14.46,14.25,14.27,239800.0,10.5806,10.6543,10.4995,10.5143,239800.0
2009-09-01 15:00:00,14.27,14.31,14.2,14.22,283400.0,10.5143,10.5438,10.4627,10.4774,283400.0
2009-09-01 15:30:00,14.21,14.23,14.09,14.14,490100.0,10.4701,10.4848,10.3817,10.4185,490100.0
2009-09-02 09:30:00,14.16,14.4,14.01,14.34,390100.0,10.4332,10.6101,10.3227,10.5659,390100.0
2009-09-02 10:00:00,14.34,14.65,14.3,14.42,569600.0,10.5659,10.7943,10.5364,10.6248,569600.0
2009-09-02 10:30:00,14.42,14.6,14.36,14.51,179900.0,10.6248,10.7574,10.5806,10.6911,179900.0
2009-09-02 11:00:00,14.51,14.51,14.36,14.47,160400.0,10.6911,10.6911,10.5806,10.6616,160400.0
2009-09-02 11:30:00,14.48,14.57,14.43,14.51,96700.0,10.669,10.7353,10.6322,10.6911,96700.0
2009-09-02 12:00:00,14.5,14.51,14.38,14.46,100000.0,10.6837,10.6911,10.5953,10.6543,100000.0
2009-09-02 12:30:00,14.46,14.47,14.37,14.38,67500.0,10.6543,10.6616,10.588,10.5953,67500.0
2009-09-02 13:00:00,14.39,14.39,14.32,14.36,88100.0,10.6027,10.6027,10.5511,10.5806,88100.0
2009-09-02 13:30:00,14.36,14.37,14.35,14.36,31200.0,10.5806,10.588,10.5732,10.5806,31200.0
2009-09-02 14:00:00,14.36,14.46,14.36,14.45,141100.0,10.5806,10.6543,10.5806,10.6469,141100.0
2009-09-02 14:30:00,14.46,14.51,14.43,14.46,164900.0,10.6543,10.6911,10.6322,10.6543,164900.0
2009-09-02 15:00:00,14.45,14.56,14.43,14.48,249400.0,10.6469,10.728,10.6322,10.669,249400.0
2009-09-02 15:30:00,14.48,14.55,14.41,14.45,463700.0,10.669,10.7206,10.6174,10.6469,463700.0
2009-09-03 09:30:00,14.46,14.6,14.28,14.38,145400.0,10.6543,10.7574,10.5216,10.5953,145400.0
2009-09-03 10:00:00,14.39,14.43,14.25,14.38,184500.0,10.6027,10.6322,10.4995,10.5953,184500.0
2009-09-03 10:30:00,14.38,14.4,14.27,14.33,186800.0,10.5953,10.6101,10.5143,10.5585,186800.0
2009-09-03 11:00:00,14.34,14.51,14.33,14.47,137500.0,10.5659,10.6911,10.5585,10.6616,137500.0
2009-09-03 11:30:00,14.47,14.48,14.38,14.42,77800.0,10.6616,10.669,10.5953,10.6248,77800.0
2009-09-03 12:00:00,14.42,14.51,14.38,14.48,67300.0,10.6248,10.6911,10.5953,10.669,67300.0
2009-09-03 12:30:00,14.49,14.53,14.45,14.49,39200.0,10.6764,10.7058,10.6469,10.6764,39200.0
2009-09-03 13:00:00,14.49,14.5,14.44,14.48,52000.0,10.6764,10.6837,10.6395,10.669,52000.0
2009-09-03 13:30:00,14.48,14.54,14.47,14.47,141800.0,10.669,10.7132,10.6616,10.6616,141800.0
2009-09-03 14:00:00,14.48,14.52,14.44,14.49,80700.0,10.669,10.6985,10.6395,10.6764,80700.0
2009-09-03 14:30:00,14.48,14.56,14.47,14.55,170100.0,10.669,10.728,10.6616,10.7206,170100.0
2009-09-03 15:00:00,14.56,14.59,14.53,14.58,231800.0,10.728,10.7501,10.7058,10.7427,231800.0
2009-09-03 15:30:00,14.58,14.69,14.51,14.64,432100.0,10.7427,10.8237,10.6911,10.7869,432100.0
2009-09-04 09:30:00,14.78,14.84,14.55,14.65,93800.0,10.8901,10.9343,10.7206,10.7943,93800.0
2009-09-04 10:00:00,14.64,14.77,14.63,14.74,68800.0,10.7869,10.8827,10.7795,10.8606,68800.0
2009-09-04 10:30:00,14.74,14.83,14.71,14.81,102300.0,10.8606,10.9269,10.8385,10.9122,102300.0
2009-09-04 11:00:00,14.8,14.81,14.73,14.75,80800.0,10.9048,10.9122,10.8532,10.8679,80800.0
2009-09-04 11:30:00,14.75,14.89,14.75,14.88,147100.0,10.8679,10.9711,10.8679,10.9637,147100.0
2009-09-04 12:00:00,14.88,14.95,14.87,14.89,204700.0,10.9637,11.0153,10.9564,10.9711,204700.0
2009-09-04 12:30:00,14.89,14.96,14.89,14.95,97600.0,10.9711,11.0227,10.9711,11.0153,97600.0
2009-09-04 13:00:00,14.95,15.02,14.93,15.02,164400.0,11.0153,11.0669,11.0006,11.0669,164400.0
2009-09-04 13:30:00,15.02,15.03,14.94,14.97,70200.0,11.0669,11.0743,11.0079,11.03,70200.0
2009-09-04 14:00:00,14.97,15.0,14.96,14.97,115200.0,11.03,11.0521,11.0227,11.03,115200.0
2009-09-04 14:30:00,14.97,14.99,14.92,14.99,147200.0,11.03,11.0448,10.9932,11.0448,147200.0
2009-09-04 15:00:00,14.98,15.01,14.91,15.0,143200.0,11.0374,11.0595,10.9858,11.0521,143200.0
2009-09-04 15:30:00,15.0,15.08,14.98,15.05,279300.0,11.0521,11.1111,11.0374,11.089,279300.0
2009-09-08 09:30:00,15.25,15.45,15.17,15.36,314800.0,11.2364,11.3837,11.1774,11.3174,314800.0
2009-09-08 10:00:00,15.34,15.52,15.32,15.47,279700.0,11.3027,11.4353,11.2879,11.3984,279700.0
2009-09-08 10:30:00,15.47,15.52,15.37,15.47,209900.0,11.3984,11.4353,11.3248,11.3984,209900.0
2009-09-08 11:00:00,15.48,15.48,15.37,15.39,141700.0,11.4058,11.4058,11.3248,11.3395,141700.0
2009-09-08 11:30:00,15.39,15.44,15.29,15.38,115800.0,11.3395,11.3763,11.2658,11.3321,115800.0
2009-09-08 12:00:00,15.39,15.41,15.32,15.33,79100.0,11.3395,11.3542,11.2879,11.2953,79100.0
2009-09-08 12:30:00,15.34,15.34,15.27,15.31,74300.0,11.3027,11.3027,11.2511,11.2806,74300.0
2009-09-08 13:00:00,15.31,15.37,15.23,15.25,132200.0,11.2806,11.3248,11.2216,11.2364,132200.0
2009-09-08 13:30:00,15.25,15.4,15.25,15.39,122500.0,11.2364,11.3469,11.2364,11.3395,122500.0
2009-09-08 14:00:00,15.39,15.46,15.35,15.39,227300.0,11.3395,11.3911,11.31,11.3395,227300.0
2009-09-08 14:30:00,15.39,15.55,15.38,15.49,186500.0,11.3395,11.4574,11.3321,11.4132,186500.0
2009-09-08 15:00:00,15.49,15.54,15.44,15.52,338900.0,11.4132,11.45,11.3763,11.4353,338900.0
2009-09-08 15:30:00,15.52,15.57,15.5,15.55,492900.0,11.4353,11.4721,11.4206,11.4574,492900.0
2009-09-09 09:30:00,15.4,15.53,15.18,15.32,134300.0,11.427,11.5234,11.2637,11.3676,134300.0
2009-09-09 10:00:00,15.32,15.53,15.32,15.5,118200.0,11.3676,11.5234,11.3676,11.5012,118200.0
2009-09-09 10:30:00,15.49,15.58,15.44,15.48,131700.0,11.4938,11.5605,11.4567,11.4863,131700.0
2009-09-09 11:00:00,15.47,15.57,15.44,15.55,94700.0,11.4789,11.5531,11.4567,11.5383,94700.0
2009-09-09 11:30:00,15.55,15.6,15.46,15.46,112400.0,11.5383,11.5754,11.4715,11.4715,112400.0
2009-09-09 12:00:00,15.46,15.47,15.38,15.41,128900.0,11.4715,11.4789,11.4121,11.4344,128900.0
2009-09-09 12:30:00,15.41,15.45,15.37,15.38,81200.0,11.4344,11.4641,11.4047,11.4121,81200.0
2009-09-09 13:00:00,15.37,15.49,15.32,15.45,247600.0,11.4047,11.4938,11.3676,11.4641,247600.0
2009-09-09 13:30:00,15.45,15.5,15.44,15.49,118700.0,11.4641,11.5012,11.4567,11.4938,118700.0
2009-09-09 14:00:00,15.48,15.5,15.37,15.39,128200.0,11.4863,11.5012,11.4047,11.4196,128200.0
2009-09-09 14:30:00,15.39,15.41,15.3,15.34,105000.0,11.4196,11.4344,11.3528,11.3825,105000.0
2009-09-09 15:00:00,15.34,15.52,15.32,15.51,230500.0,11.3825,11.516,11.3676,11.5086,230500.0
2009-09-09 15:30:00,15.5,15.58,15.46,15.57,311300.0,11.5012,11.5605,11.4715,11.5531,311300.0
2009-09-10 09:30:00,15.58,15.58,15.19,15.35,898700.0,11.5605,11.5605,11.2712,11.3899,898700.0
2009-09-10 10:00:00,15.35,15.36,15.19,15.3,162200.0,11.3899,11.3973,11.2712,11.3528,162200.0
2009-09-10 10:30:00,15.3,15.4,15.24,15.36,230600.0,11.3528,11.427,11.3083,11.3973,230600.0
2009-09-10 11:00:00,15.36,15.36,15.12,15.15,386000.0,11.3973,11.3973,11.2192,11.2415,386000.0
2009-09-10 11:30:00,15.15,15.16,14.99,15.16,440500.0,11.2415,11.2489,11.1228,11.2489,440500.0
2009-09-10 12:00:00,15.16,15.16,15.02,15.04,188200.0,11.2489,11.2489,11.145,11.1599,188200.0
2009-09-10 12:30:00,15.04,15.27,15.04,15.21,185100.0,11.1599,11.3305,11.1599,11.286,185100.0
2009-09-10 13:00:00,15.19,15.26,15.13,15.13,185300.0,11.2712,11.3231,11.2266,11.2266,185300.0
2009-09-10 13:30:00,15.14,15.23,15.1,15.17,202700.0,11.2341,11.3008,11.2044,11.2563,202700.0
2009-09-10 14:00:00,15.17,15.19,15.08,15.08,229300.0,11.2563,11.2712,11.1895,11.1895,229300.0
2009-09-10 14:30:00,15.09,15.11,14.84,14.95,652100.0,11.197,11.2118,11.0115,11.0931,652100.0
2009-09-10 15:00:00,14.95,14.96,14.37,14.46,1500500.0,11.0931,11.1005,10.6627,10.7295,1500500.0
2009-09-10 15:30:00,14.46,14.75,14.45,14.68,2564300.0,10.7295,10.9447,10.7221,10.8927,2564300.0
2009-09-11 09:30:00,14.81,15.15,14.81,15.07,768500.0,10.9892,11.2415,10.9892,11.1821,768500.0
2009-09-11 10:00:00,15.07,15.15,14.96,15.1,429100.0,11.1821,11.2415,11.1005,11.2044,429100.0
2009-09-11 10:30:00,15.09,15.25,15.09,15.22,266100.0,11.197,11.3157,11.197,11.2934,266100.0
2009-09-11 11:00:00,15.21,15.27,15.14,15.15,183000.0,11.286,11.3305,11.2341,11.2415,183000.0
2009-09-11 11:30:00,15.15,15.2,15.09,15.15,191800.0,11.2415,11.2786,11.197,11.2415,191800.0
2009-09-11 12:00:00,15.15,15.21,15.13,15.18,157400.0,11.2415,11.286,11.2266,11.2637,157400.0
2009-09-11 12:30:00,15.17,15.2,15.04,15.14,128200.0,11.2563,11.2786,11.1599,11.2341,128200.0
2009-09-11 13:00:00,15.13,15.17,15.08,15.16,103900.0,11.2266,11.2563,11.1895,11.2489,103900.0
2009-09-11 13:30:00,15.15,15.16,15.15,15.16,74300.0,11.2415,11.2489,11.2415,11.2489,74300.0
2009-09-11 14:00:00,15.16,15.2,15.12,15.12,152000.0,11.2489,11.2786,11.2192,11.2192,152000.0
2009-09-11 14:30:00,15.12,15.2,15.11,15.2,163400.0,11.2192,11.2786,11.2118,11.2786,163400.0
2009-09-11 15:00:00,15.19,15.27,15.18,15.27,165400.0,11.2712,11.3305,11.2637,11.3305,165400.0
2009-09-11 15:30:00,15.27,15.34,15.24,15.33,715500.0,11.3305,11.3825,11.3083,11.375,715500.0
2009-09-14 09:30:00,15.22,15.49,15.1,15.27,309600.0,11.2934,11.4938,11.2044,11.3305,309600.0
2009-09-14 10:00:00,15.27,15.35,15.25,15.26,158500.0,11.3305,11.3899,11.3157,11.3231,158500.0
2009-09-14 10:30:00,15.25,15.44,15.25,15.42,159300.0,11.3157,11.4567,11.3157,11.4418,159300.0
2009-09-14 11:00:00,15.41,15.45,15.36,15.38,137400.0,11.4344,11.4641,11.3973,11.4121,137400.0
2009-09-14 11:30:00,15.39,15.49,15.3,15.3,107400.0,11.4196,11.4938,11.3528,11.3528,107400.0
2009-09-14 12:00:00,15.32,15.39,15.3,15.36,65800.0,11.3676,11.4196,11.3528,11.3973,65800.0
2009-09-14 12:30:00,15.37,15.42,15.34,15.42,81200.0,11.4047,11.4418,11.3825,11.4418,81200.0
2009-09-14 13:00:00,15.43,15.44,15.4,15.42,48300.0,11.4492,11.4567,11.427,11.4418,48300.0
2009-09-14 13:30:00,15.42,15.5,15.39,15.45,114700.0,11.4418,11.5012,11.4196,11.4641,114700.0
2009-09-14 14:00:00,15.46,15.58,15.41,15.57,145900.0,11.4715,11.5605,11.4344,11.5531,145900.0
2009-09-14 14:30:00,15.57,15.6,15.57,15.58,123600.0,11.5531,11.5754,11.5531,11.5605,123600.0
2009-09-14 15:00:00,15.58,15.62,15.55,15.57,119800.0,11.5605,11.5902,11.5383,11.5531,119800.0
2009-09-14 15:30:00,15.58,15.6,15.54,15.58,422400.0,11.5605,11.5754,11.5309,11.5605,422400.0
2009-09-15 09:30:00,15.67,16.16,15.65,15.86,704600.0,11.6273,11.9909,11.6125,11.7683,704600.0
2009-09-15 10:00:00,15.86,15.92,15.67,15.76,316300.0,11.7683,11.8128,11.6273,11.6941,316300.0
2009-09-15 10:30:00,15.75,15.89,15.74,15.84,120200.0,11.6867,11.7906,11.6793,11.7535,120200.0
2009-09-15 11:00:00,15.84,15.9,15.74,15.89,113800.0,11.7535,11.798,11.6793,11.7906,113800.0
2009-09-15 11:30:00,15.89,16.0,15.83,15.99,420900.0,11.7906,11.8722,11.7461,11.8648,420900.0
2009-09-15 12:00:00,15.99,16.04,15.94,16.01,111700.0,11.8648,11.9019,11.8277,11.8796,111700.0
2009-09-15 12:30:00,16.01,16.01,15.94,15.95,57300.0,11.8796,11.8796,11.8277,11.8351,57300.0
2009-09-15 13:00:00,15.95,16.01,15.93,15.99,78600.0,11.8351,11.8796,11.8203,11.8648,78600.0
2009-09-15 13:30:00,16.0,16.01,15.97,16.0,43100.0,11.8722,11.8796,11.8499,11.8722,43100.0
2009-09-15 14:00:00,15.99,16.01,15.94,15.95,138600.0,11.8648,11.8796,11.8277,11.8351,138600.0
2009-09-15 14:30:00,15.95,15.95,15.88,15.92,139000.0,11.8351,11.8351,11.7832,11.8128,139000.0
2009-09-15 15:00:00,15.92,15.97,15.9,15.95,177800.0,11.8128,11.8499,11.798,11.8351,177800.0
2009-09-15 15:30:00,15.95,16.0,15.92,15.99,463300.0,11.8351,11.8722,11.8128,11.8648,463300.0
2009-09-16 09:30:00,15.98,16.19,15.98,16.04,170500.0,11.8574,12.0132,11.8574,11.9019,170500.0
2009-09-16 10:00:00,16.04,16.19,16.04,16.13,122800.0,11.9019,12.0132,11.9019,11.9687,122800.0
2009-09-16 10:30:00,16.12,16.21,16.11,16.15,102800.0,11.9612,12.028,11.9538,11.9835,102800.0
2009-09-16 11:00:00,16.14,16.31,16.14,16.25,329400.0,11.9761,12.1022,11.9761,12.0577,329400.0
2009-09-16 11:30:00,16.24,16.45,16.23,16.37,233800.0,12.0503,12.2061,12.0429,12.1467,233800.0
2009-09-16 12:00:00,16.37,16.38,16.27,16.29,236400.0,12.1467,12.1542,12.0725,12.0874,236400.0
2009-09-16 12:30:00,16.3,16.33,16.17,16.18,150900.0,12.0948,12.1171,11.9983,12.0058,150900.0
2009-09-16 13:00:00,16.18,16.32,16.17,16.28,83900.0,12.0058,12.1096,11.9983,12.08,83900.0
2009-09-16 13:30:00,16.28,16.37,16.25,16.3,280100.0,12.08,12.1467,12.0577,12.0948,280100.0
2009-09-16 14:00:00,16.3,16.47,16.29,16.46,393900.0,12.0948,12.2209,12.0874,12.2135,393900.0
2009-09-16 14:30:00,16.45,16.5,16.41,16.42,237800.0,12.2061,12.2432,12.1764,12.1838,237800.0
2009-09-16 15:00:00,16.42,16.55,16.37,16.5,454500.0,12.1838,12.2803,12.1467,12.2432,454500.0
2009-09-16 15:30:00,16.5,16.68,16.49,16.6,892000.0,12.2432,12.3768,12.2358,12.3174,892000.0
2009-09-17 09:30:00,16.38,16.85,16.36,16.83,172200.0,12.1542,12.5029,12.1393,12.4881,172200.0
2009-09-17 10:00:00,16.83,16.93,16.59,16.62,279500.0,12.4881,12.5623,12.31,12.3322,279500.0
2009-09-17 10:30:00,16.61,16.73,16.61,16.68,150800.0,12.3248,12.4139,12.3248,12.3768,150800.0
2009-09-17 11:00:00,16.68,16.84,16.67,16.81,210400.0,12.3768,12.4955,12.3693,12.4732,210400.0
2009-09-17 11:30:00,16.81,16.81,16.6,16.63,177400.0,12.4732,12.4732,12.3174,12.3397,177400.0
2009-09-17 12:00:00,16.63,16.72,16.61,16.63,341200.0,12.3397,12.4064,12.3248,12.3397,341200.0
2009-09-17 12:30:00,16.64,16.65,16.46,16.55,177000.0,12.3471,12.3545,12.2135,12.2803,177000.0
2009-09-17 13:00:00,16.55,16.59,16.49,16.57,141600.0,12.2803,12.31,12.2358,12.2951,141600.0
2009-09-17 13:30:00,16.57,16.61,16.46,16.47,317700.0,12.2951,12.3248,12.2135,12.2209,317700.0
2009-09-17 14:00:00,16.47,16.5,16.41,16.48,213400.0,12.2209,12.2432,12.1764,12.2284,213400.0
2009-09-17 14:30:00,16.48,16.51,16.44,16.49,108700.0,12.2284,12.2506,12.1987,12.2358,108700.0
2009-09-17 15:00:00,16.5,16.56,16.45,16.56,246100.0,12.2432,12.2877,12.2061,12.2877,246100.0
2009-09-17 15:30:00,16.56,16.65,16.52,16.53,492900.0,12.2877,12.3545,12.258,12.2655,492900.0
2009-09-18 09:30:00,16.12,16.37,16.08,16.31,467200.0,11.9612,12.1467,11.9316,12.1022,467200.0
2009-09-18 10:00:00,16.3,16.39,16.24,16.36,190100.0,12.0948,12.1616,12.0503,12.1393,190100.0
2009-09-18 10:30:00,16.36,16.47,16.26,16.29,183200.0,12.1393,12.2209,12.0651,12.0874,183200.0
2009-09-18 11:00:00,16.28,16.3,16.24,16.26,95700.0,12.08,12.0948,12.0503,12.0651,95700.0
2009-09-18 11:30:00,16.25,16.3,16.24,16.29,97900.0,12.0577,12.0948,12.0503,12.0874,97900.0
2009-09-18 12:00:00,16.26,16.32,16.21,16.29,82800.0,12.0651,12.1096,12.028,12.0874,82800.0
2009-09-18 12:30:00,16.28,16.39,16.28,16.38,181500.0,12.08,12.1616,12.08,12.1542,181500.0
2009-09-18 13:00:00,16.38,16.44,16.37,16.44,114300.0,12.1542,12.1987,12.1467,12.1987,114300.0
2009-09-18 13:30:00,16.43,16.51,16.43,16.46,155400.0,12.1913,12.2506,12.1913,12.2135,155400.0
2009-09-18 14:00:00,16.46,16.47,16.36,16.37,201000.0,12.2135,12.2209,12.1393,12.1467,201000.0
2009-09-18 14:30:00,16.36,16.39,16.32,16.39,147400.0,12.1393,12.1616,12.1096,12.1616,147400.0
2009-09-18 15:00:00,16.39,16.47,16.38,16.45,168000.0,12.1616,12.2209,12.1542,12.2061,168000.0
2009-09-18 15:30:00,16.45,16.45,16.35,16.37,322900.0,12.2061,12.2061,12.1319,12.1467,322900.0
2009-09-21 09:30:00,16.24,16.35,16.11,16.15,109000.0,12.0503,12.1319,11.9538,11.9835,109000.0
2009-09-21 10:00:00,16.15,16.24,16.06,16.22,154900.0,11.9835,12.0503,11.9167,12.0354,154900.0
2009-09-21 10:30:00,16.23,16.28,16.21,16.23,46100.0,12.0429,12.08,12.028,12.0429,46100.0
2009-09-21 11:00:00,16.23,16.35,16.21,16.32,86800.0,12.0429,12.1319,12.028,12.1096,86800.0
2009-09-21 11:30:00,16.32,16.34,16.19,16.21,101900.0,12.1096,12.1245,12.0132,12.028,101900.0
2009-09-21 12:00:00,16.21,16.22,16.18,16.19,44900.0,12.028,12.0354,12.0058,12.0132,44900.0
2009-09-21 12:30:00,16.18,16.19,16.15,16.16,50300.0,12.0058,12.0132,11.9835,11.9909,50300.0
2009-09-21 13:00:00,16.16,16.18,16.05,16.18,152500.0,11.9909,12.0058,11.9093,12.0058,152500.0
2009-09-21 13:30:00,16.17,16.2,16.17,16.18,100300.0,11.9983,12.0206,11.9983,12.0058,100300.0
2009-09-21 14:00:00,16.17,16.2,16.17,16.19,62900.0,11.9983,12.0206,11.9983,12.0132,62900.0
2009-09-21 14:30:00,16.18,16.23,16.18,16.22,116300.0,12.0058,12.0429,12.0058,12.0354,116300.0
2009-09-21 15:00:00,16.22,16.3,16.2,16.25,179300.0,12.0354,12.0948,12.0206,12.0577,179300.0
2009-09-21 15:30:00,16.26,16.27,16.19,16.26,369500.0,12.0651,12.0725,12.0132,12.0651,369500.0
2009-09-22 09:30:00,16.32,16.53,16.29,16.29,125100.0,12.1096,12.2655,12.0874,12.0874,125100.0
2009-09-22 10:00:00,16.29,16.36,16.24,16.29,161900.0,12.0874,12.1393,12.0503,12.0874,161900.0
2009-09-22 10:30:00,16.29,16.45,16.24,16.39,174200.0,12.0874,12.2061,12.0503,12.1616,174200.0
2009-09-22 11:00:00,16.39,16.44,16.34,16.4,138900.0,12.1616,12.1987,12.1245,12.169,138900.0
2009-09-22 11:30:00,16.4,16.46,16.35,16.45,83600.0,12.169,12.2135,12.1319,12.2061,83600.0
2009-09-22 12:00:00,16.45,16.48,16.38,16.39,122300.0,12.2061,12.2284,12.1542,12.1616,122300.0
2009-09-22 12:30:00,16.39,16.41,16.35,16.36,33500.0,12.1616,12.1764,12.1319,12.1393,33500.0
2009-09-22 13:00:00,16.36,16.38,16.3,16.36,71100.0,12.1393,12.1542,12.0948,12.1393,71100.0
2009-09-22 13:30:00,16.36,16.43,16.35,16.4,47200.0,12.1393,12.1913,12.1319,12.169,47200.0
2009-09-22 14:00:00,16.4,16.45,16.38,16.4,143500.0,12.169,12.2061,12.1542,12.169,143500.0
2009-09-22 14:30:00,16.41,16.45,16.39,16.45,78200.0,12.1764,12.2061,12.1616,12.2061,78200.0
2009-09-22 15:00:00,16.44,16.44,16.36,16.41,88600.0,12.1987,12.1987,12.1393,12.1764,88600.0
2009-09-22 15:30:00,16.42,16.44,16.34,16.38,230500.0,12.1838,12.1987,12.1245,12.1542,230500.0
2009-09-23 09:30:00,16.43,16.5,16.07,16.08,169700.0,12.1913,12.2432,11.9241,11.9316,169700.0
2009-09-23 10:00:00,16.09,16.13,16.05,16.1,208900.0,11.939,11.9687,11.9093,11.9464,208900.0
2009-09-23 10:30:00,16.09,16.11,15.96,16.02,206800.0,11.939,11.9538,11.8425,11.887,206800.0
2009-09-23 11:00:00,16.02,16.03,15.94,15.99,147700.0,11.887,11.8945,11.8277,11.8648,147700.0
2009-09-23 11:30:00,15.98,16.12,15.97,16.12,139500.0,11.8574,11.9612,11.8499,11.9612,139500.0
2009-09-23 12:00:00,16.12,16.13,15.97,15.97,101600.0,11.9612,11.9687,11.8499,11.8499,101600.0
2009-09-23 12:30:00,15.97,16.02,15.92,15.97,113700.0,11.8499,11.887,11.8128,11.8499,113700.0
2009-09-23 13:00:00,15.97,16.04,15.96,15.99,153200.0,11.8499,11.9019,11.8425,11.8648,153200.0
2009-09-23 13:30:00,15.99,16.03,15.97,15.97,79000.0,11.8648,11.8945,11.8499,11.8499,79000.0
2009-09-23 14:00:00,15.97,16.02,15.83,16.02,263500.0,11.8499,11.887,11.7461,11.887,263500.0
2009-09-23 14:30:00,16.01,16.17,15.98,16.03,365000.0,11.8796,11.9983,11.8574,11.8945,365000.0
2009-09-23 15:00:00,16.04,16.1,15.92,15.93,290300.0,11.9019,11.9464,11.8128,11.8203,290300.0
2009-09-23 15:30:00,15.94,15.94,15.78,15.81,518100.0,11.8277,11.8277,11.709,11.7312,518100.0
2009-09-24 09:30:00,15.85,16.0,15.63,15.68,207500.0,11.7609,11.8722,11.5976,11.6347,207500.0
2009-09-24 10:00:00,15.69,15.7,15.5,15.65,221200.0,11.6422,11.6496,11.5012,11.6125,221200.0
2009-09-24 10:30:00,15.65,15.66,15.43,15.47,259900.0,11.6125,11.6199,11.4492,11.4789,259900.0
2009-09-24 11:00:00,15.47,15.55,15.44,15.55,191900.0,11.4789,11.5383,11.4567,11.5383,191900.0
2009-09-24 11:30:00,15.55,15.62,15.49,15.55,198000.0,11.5383,11.5902,11.4938,11.5383,198000.0
2009-09-24 12:00:00,15.55,15.64,15.55,15.62,94600.0,11.5383,11.6051,11.5383,11.5902,94600.0
2009-09-24 12:30:00,15.63,15.72,15.62,15.64,377500.0,11.5976,11.6644,11.5902,11.6051,377500.0
2009-09-24 13:00:00,15.64,15.76,15.64,15.74,185600.0,11.6051,11.6941,11.6051,11.6793,185600.0
2009-09-24 13:30:00,15.74,15.76,15.67,15.75,118100.0,11.6793,11.6941,11.6273,11.6867,118100.0
2009-09-24 14:00:00,15.75,15.86,15.73,15.85,634500.0,11.6867,11.7683,11.6718,11.7609,634500.0
2009-09-24 14:30:00,15.86,15.89,15.78,15.89,430300.0,11.7683,11.7906,11.709,11.7906,430300.0
2009-09-24 15:00:00,15.89,16.05,15.89,15.93,419800.0,11.7906,11.9093,11.7906,11.8203,419800.0
2009-09-24 15:30:00,15.93,15.97,15.89,15.94,493700.0,11.8203,11.8499,11.7906,11.8277,493700.0
2009-09-25 09:30:00,15.86,15.96,15.53,15.74,358900.0,11.7683,11.8425,11.5234,11.6793,358900.0
2009-09-25 10:00:00,15.74,15.75,15.57,15.6,202700.0,11.6793,11.6867,11.5531,11.5754,202700.0
2009-09-25 10:30:00,15.6,15.64,15.47,15.51,278300.0,11.5754,11.6051,11.4789,11.5086,278300.0
2009-09-25 11:00:00,15.5,15.61,15.49,15.56,95300.0,11.5012,11.5828,11.4938,11.5457,95300.0
2009-09-25 11:30:00,15.56,15.76,15.54,15.68,118600.0,11.5457,11.6941,11.5309,11.6347,118600.0
2009-09-25 12:00:00,15.67,15.71,15.57,15.69,241100.0,11.6273,11.657,11.5531,11.6422,241100.0
2009-09-25 12:30:00,15.69,15.72,15.62,15.64,218400.0,11.6422,11.6644,11.5902,11.6051,218400.0
2009-09-25 13:00:00,15.65,15.67,15.57,15.65,215300.0,11.6125,11.6273,11.5531,11.6125,215300.0
2009-09-25 13:30:00,15.65,15.82,15.65,15.82,169400.0,11.6125,11.7386,11.6125,11.7386,169400.0
2009-09-25 14:00:00,15.83,15.84,15.75,15.76,116800.0,11.7461,11.7535,11.6867,11.6941,116800.0
2009-09-25 14:30:00,15.76,15.81,15.75,15.8,226300.0,11.6941,11.7312,11.6867,11.7238,226300.0
2009-09-25 15:00:00,15.79,15.8,15.72,15.74,192600.0,11.7164,11.7238,11.6644,11.6793,192600.0
2009-09-25 15:30:00,15.73,15.75,15.61,15.67,566900.0,11.6718,11.6867,11.5828,11.6273,566900.0
2009-09-28 09:30:00,15.72,15.76,15.49,15.61,241700.0,11.6644,11.6941,11.4938,11.5828,241700.0
2009-09-28 10:00:00,15.61,15.66,15.44,15.53,199600.0,11.5828,11.6199,11.4567,11.5234,199600.0
2009-09-28 10:30:00,15.53,15.57,15.46,15.54,163100.0,11.5234,11.5531,11.4715,11.5309,163100.0
2009-09-28 11:00:00,15.55,15.57,15.51,15.51,92400.0,11.5383,11.5531,11.5086,11.5086,92400.0
2009-09-28 11:30:00,15.51,15.56,15.49,15.53,91200.0,11.5086,11.5457,11.4938,11.5234,91200.0
2009-09-28 12:00:00,15.52,15.56,15.51,15.55,120400.0,11.516,11.5457,11.5086,11.5383,120400.0
2009-09-28 12:30:00,15.56,15.57,15.52,15.53,58200.0,11.5457,11.5531,11.516,11.5234,58200.0
2009-09-28 13:00:00,15.54,15.6,15.53,15.6,49000.0,11.5309,11.5754,11.5234,11.5754,49000.0
2009-09-28 13:30:00,15.6,15.66,15.59,15.62,67600.0,11.5754,11.6199,11.568,11.5902,67600.0
2009-09-28 14:00:00,15.62,15.63,15.56,15.56,81200.0,11.5902,11.5976,11.5457,11.5457,81200.0
2009-09-28 14:30:00,15.56,15.57,15.47,15.47,144500.0,11.5457,11.5531,11.4789,11.4789,144500.0
2009-09-28 15:00:00,15.47,15.52,15.45,15.51,181000.0,11.4789,11.516,11.4641,11.5086,181000.0
2009-09-28 15:30:00,15.51,15.53,15.44,15.46,325200.0,11.5086,11.5234,11.4567,11.4715,325200.0
2009-09-29 09:30:00,15.5,15.69,15.47,15.62,151000.0,11.5012,11.6422,11.4789,11.5902,151000.0
2009-09-29 10:00:00,15.61,15.77,15.4,15.67,233400.0,11.5828,11.7015,11.427,11.6273,233400.0
2009-09-29 10:30:00,15.68,15.82,15.67,15.73,209000.0,11.6347,11.7386,11.6273,11.6718,209000.0
2009-09-29 11:00:00,15.73,15.82,15.69,15.75,237800.0,11.6718,11.7386,11.6422,11.6867,237800.0
2009-09-29 11:30:00,15.75,15.82,15.74,15.79,187900.0,11.6867,11.7386,11.6793,11.7164,187900.0
2009-09-29 12:00:00,15.8,15.82,15.76,15.8,187800.0,11.7238,11.7386,11.6941,11.7238,187800.0
2009-09-29 12:30:00,15.8,15.99,15.8,15.98,161000.0,11.7238,11.8648,11.7238,11.8574,161000.0
2009-09-29 13:00:00,15.98,16.01,15.9,15.98,155600.0,11.8574,11.8796,11.798,11.8574,155600.0
2009-09-29 13:30:00,15.97,16.05,15.94,15.96,257600.0,11.8499,11.9093,11.8277,11.8425,257600.0
2009-09-29 14:00:00,15.95,15.97,15.82,15.85,328900.0,11.8351,11.8499,11.7386,11.7609,328900.0
2009-09-29 14:30:00,15.85,15.92,15.84,15.89,216300.0,11.7609,11.8128,11.7535,11.7906,216300.0
2009-09-29 15:00:00,15.89,15.93,15.88,15.9,267600.0,11.7906,11.8203,11.7832,11.798,267600.0
2009-09-29 15:30:00,15.9,15.97,15.84,15.88,693500.0,11.798,11.8499,11.7535,11.7832,693500.0
2009-09-30 09:30:00,15.64,15.64,14.81,15.03,1277500.0,11.6051,11.6051,10.9892,11.1524,1277500.0
2009-09-30 10:00:00,15.04,15.32,15.0,15.31,495600.0,11.1599,11.3676,11.1302,11.3602,495600.0
2009-09-30 10:30:00,15.31,15.44,15.28,15.34,326000.0,11.3602,11.4567,11.3379,11.3825,326000.0
2009-09-30 11:00:00,15.33,15.53,15.31,15.5,305900.0,11.375,11.5234,11.3602,11.5012,305900.0
2009-09-30 11:30:00,15.49,15.8,15.49,15.77,251100.0,11.4938,11.7238,11.4938,11.7015,251100.0
2009-09-30 12:00:00,15.77,15.84,15.7,15.81,182200.0,11.7015,11.7535,11.6496,11.7312,182200.0
2009-09-30 12:30:00,15.81,15.94,15.81,15.91,153500.0,11.7312,11.8277,11.7312,11.8054,153500.0
2009-09-30 13:00:00,15.92,15.93,15.8,15.86,156700.0,11.8128,11.8203,11.7238,11.7683,156700.0
2009-09-30 13:30:00,15.85,15.88,15.76,15.76,155400.0,11.7609,11.7832,11.6941,11.6941,155400.0
2009-09-30 14:00:00,15.76,15.82,15.71,15.75,139100.0,11.6941,11.7386,11.657,11.6867,139100.0
2009-09-30 14:30:00,15.75,15.79,15.7,15.7,215200.0,11.6867,11.7164,11.6496,11.6496,215200.0
2009-09-30 15:00:00,15.7,15.71,15.55,15.63,317700.0,11.6496,11.657,11.5383,11.5976,317700.0
2009-09-30 15:30:00,15.63,15.76,15.61,15.69,363000.0,11.5976,11.6941,11.5828,11.6422,363000.0
2009-10-01 09:30:00,15.66,15.75,15.45,15.49,149400.0,11.6199,11.6867,11.4641,11.4938,149400.0
2009-10-01 10:00:00,15.5,15.53,15.26,15.33,203900.0,11.5012,11.5234,11.3231,11.375,203900.0
2009-10-01 10:30:00,15.32,15.39,15.25,15.36,138500.0,11.3676,11.4196,11.3157,11.3973,138500.0
2009-10-01 11:00:00,15.37,15.41,15.12,15.15,330300.0,11.4047,11.4344,11.2192,11.2415,330300.0
2009-10-01 11:30:00,15.15,15.17,15.04,15.09,247600.0,11.2415,11.2563,11.1599,11.197,247600.0
2009-10-01 12:00:00,15.11,15.21,15.01,15.19,114200.0,11.2118,11.286,11.1376,11.2712,114200.0
2009-10-01 12:30:00,15.19,15.2,15.07,15.09,134300.0,11.2712,11.2786,11.1821,11.197,134300.0
2009-10-01 13:00:00,15.1,15.11,15.02,15.03,130000.0,11.2044,11.2118,11.145,11.1524,130000.0
2009-10-01 13:30:00,15.03,15.04,15.0,15.03,269700.0,11.1524,11.1599,11.1302,11.1524,269700.0
2009-10-01 14:00:00,15.03,15.19,15.0,15.19,158700.0,11.1524,11.2712,11.1302,11.2712,158700.0
2009-10-01 14:30:00,15.19,15.21,15.09,15.1,137200.0,11.2712,11.286,11.197,11.2044,137200.0
2009-10-01 15:00:00,15.1,15.1,15.0,15.04,202800.0,11.2044,11.2044,11.1302,11.1599,202800.0
2009-10-01 15:30:00,15.03,15.13,15.0,15.05,469900.0,11.1524,11.2266,11.1302,11.1673,469900.0
2009-10-02 09:30:00,14.9,15.0,14.8,14.86,177900.0,11.056,11.1302,10.9818,11.0263,177900.0
2009-10-02 10:00:00,14.86,15.12,14.83,15.11,171700.0,11.0263,11.2192,11.004,11.2118,171700.0
2009-10-02 10:30:00,15.1,15.32,15.04,15.13,218800.0,11.2044,11.3676,11.1599,11.2266,218800.0
2009-10-02 11:00:00,15.14,15.24,15.04,15.05,223700.0,11.2341,11.3083,11.1599,11.1673,223700.0
2009-10-02 11:30:00,15.06,15.11,14.88,14.9,335000.0,11.1747,11.2118,11.0411,11.056,335000.0
2009-10-02 12:00:00,14.9,15.04,14.9,15.0,168700.0,11.056,11.1599,11.056,11.1302,168700.0
2009-10-02 12:30:00,15.01,15.05,14.87,14.9,273600.0,11.1376,11.1673,11.0337,11.056,273600.0
2009-10-02 13:00:00,14.9,14.95,14.86,14.95,197500.0,11.056,11.0931,11.0263,11.0931,197500.0
2009-10-02 13:30:00,14.95,15.01,14.92,14.98,188700.0,11.0931,11.1376,11.0708,11.1153,188700.0
2009-10-02 14:00:00,14.98,14.99,14.91,14.97,144700.0,11.1153,11.1228,11.0634,11.1079,144700.0
2009-10-02 14:30:00,14.96,15.01,14.95,14.95,122100.0,11.1005,11.1376,11.0931,11.0931,122100.0
2009-10-02 15:00:00,14.95,14.96,14.83,14.83,139700.0,11.0931,11.1005,11.004,11.004,139700.0
2009-10-02 15:30:00,14.83,14.88,14.78,14.82,281200.0,11.004,11.0411,10.9669,10.9966,281200.0
2009-10-05 09:30:00,14.88,15.01,14.76,14.92,255900.0,11.0411,11.1376,10.9521,11.0708,255900.0
2009-10-05 10:00:00,14.92,15.22,14.89,15.21,533900.0,11.0708,11.2934,11.0486,11.286,533900.0
2009-10-05 10:30:00,15.21,15.31,15.14,15.19,242900.0,11.286,11.3602,11.2341,11.2712,242900.0
2009-10-05 11:00:00,15.19,15.22,15.08,15.09,189300.0,11.2712,11.2934,11.1895,11.197,189300.0
2009-10-05 11:30:00,15.08,15.13,15.01,15.1,160800.0,11.1895,11.2266,11.1376,11.2044,160800.0
2009-10-05 12:00:00,15.1,15.19,15.07,15.16,80600.0,11.2044,11.2712,11.1821,11.2489,80600.0
2009-10-05 12:30:00,15.15,15.22,15.13,15.18,170100.0,11.2415,11.2934,11.2266,11.2637,170100.0
2009-10-05 13:00:00,15.18,15.18,15.11,15.16,94600.0,11.2637,11.2637,11.2118,11.2489,94600.0
2009-10-05 13:30:00,15.16,15.17,15.12,15.14,94400.0,11.2489,11.2563,11.2192,11.2341,94400.0
2009-10-05 14:00:00,15.15,15.15,15.1,15.13,63500.0,11.2415,11.2415,11.2044,11.2266,63500.0
2009-10-05 14:30:00,15.13,15.22,15.13,15.17,108900.0,11.2266,11.2934,11.2266,11.2563,108900.0
2009-10-05 15:00:00,15.18,15.18,15.15,15.17,176200.0,11.2637,11.2637,11.2415,11.2563,176200.0
2009-10-05 15:30:00,15.16,15.17,15.1,15.12,358700.0,11.2489,11.2563,11.2044,11.2192,358700.0
2009-10-06 09:30:00,15.02,15.32,14.96,15.0,470900.0,11.145,11.3676,11.1005,11.1302,470900.0
2009-10-06 10:00:00,15.01,15.06,14.95,14.98,632000.0,11.1376,11.1747,11.0931,11.1153,632000.0
2009-10-06 10:30:00,14.98,15.01,14.9,14.99,250300.0,11.1153,11.1376,11.056,11.1228,250300.0
2009-10-06 11:00:00,14.99,15.04,14.99,15.01,281200.0,11.1228,11.1599,11.1228,11.1376,281200.0
2009-10-06 11:30:00,15.0,15.04,15.0,15.03,218400.0,11.1302,11.1599,11.1302,11.1524,218400.0
2009-10-06 12:00:00,15.04,15.13,15.0,15.1,396600.0,11.1599,11.2266,11.1302,11.2044,396600.0
2009-10-06 12:30:00,15.1,15.19,15.02,15.02,162100.0,11.2044,11.2712,11.145,11.145,162100.0
2009-10-06 13:00:00,15.02,15.12,14.99,15.08,161400.0,11.145,11.2192,11.1228,11.1895,161400.0
2009-10-06 13:30:00,15.08,15.09,14.92,14.96,176000.0,11.1895,11.197,11.0708,11.1005,176000.0
2009-10-06 14:00:00,14.96,14.97,14.9,14.9,137400.0,11.1005,11.1079,11.056,11.056,137400.0
2009-10-06 14:30:00,14.9,14.98,14.9,14.91,259100.0,11.056,11.1153,11.056,11.0634,259100.0
2009-10-06 15:00:00,14.9,15.04,14.89,15.04,255400.0,11.056,11.1599,11.0486,11.1599,255400.0
2009-10-06 15:30:00,15.04,15.05,14.92,14.94,480700.0,11.1599,11.1673,11.0708,11.0857,480700.0
2009-10-07 09:30:00,14.89,15.04,14.62,14.86,192800.0,11.0486,11.1599,10.8482,11.0263,192800.0
2009-10-07 10:00:00,14.85,15.0,14.78,14.99,215200.0,11.0189,11.1302,10.9669,11.1228,215200.0
2009-10-07 10:30:00,15.0,15.0,14.87,14.93,164400.0,11.1302,11.1302,11.0337,11.0782,164400.0
2009-10-07 11:00:00,14.93,14.99,14.76,14.78,159600.0,11.0782,11.1228,10.9521,10.9669,159600.0
2009-10-07 11:30:00,14.78,14.86,14.74,14.77,236900.0,10.9669,11.0263,10.9373,10.9595,236900.0
2009-10-07 12:00:00,14.75,14.8,14.74,14.76,69500.0,10.9447,10.9818,10.9373,10.9521,69500.0
2009-10-07 12:30:00,14.75,14.84,14.74,14.83,75800.0,10.9447,11.0115,10.9373,11.004,75800.0
2009-10-07 13:00:00,14.84,14.85,14.77,14.8,149600.0,11.0115,11.0189,10.9595,10.9818,149600.0
2009-10-07 13:30:00,14.8,14.81,14.76,14.8,66100.0,10.9818,10.9892,10.9521,10.9818,66100.0
2009-10-07 14:00:00,14.8,14.82,14.73,14.75,85900.0,10.9818,10.9966,10.9298,10.9447,85900.0
2009-10-07 14:30:00,14.75,14.77,14.73,14.75,125300.0,10.9447,10.9595,10.9298,10.9447,125300.0
2009-10-07 15:00:00,14.75,14.76,14.7,14.74,176200.0,10.9447,10.9521,10.9076,10.9373,176200.0
2009-10-07 15:30:00,14.74,14.76,14.74,14.75,377800.0,10.9373,10.9521,10.9373,10.9447,377800.0
2009-10-08 09:30:00,14.95,15.15,14.84,14.96,235700.0,11.0931,11.2415,11.0115,11.1005,235700.0
2009-10-08 10:00:00,14.95,15.05,14.92,15.0,453300.0,11.0931,11.1673,11.0708,11.1302,453300.0
2009-10-08 10:30:00,15.0,15.02,14.98,15.0,187100.0,11.1302,11.145,11.1153,11.1302,187100.0
2009-10-08 11:00:00,15.0,15.09,14.98,15.05,266300.0,11.1302,11.197,11.1153,11.1673,266300.0
2009-10-08 11:30:00,15.05,15.06,15.03,15.05,232300.0,11.1673,11.1747,11.1524,11.1673,232300.0
2009-10-08 12:00:00,15.05,15.05,14.98,15.0,132300.0,11.1673,11.1673,11.1153,11.1302,132300.0
2009-10-08 12:30:00,15.0,15.06,14.99,15.05,287000.0,11.1302,11.1747,11.1228,11.1673,287000.0
2009-10-08 13:00:00,15.05,15.05,14.94,14.99,213200.0,11.1673,11.1673,11.0857,11.1228,213200.0
2009-10-08 13:30:00,15.0,15.0,14.94,14.94,167000.0,11.1302,11.1302,11.0857,11.0857,167000.0
2009-10-08 14:00:00,14.95,15.0,14.94,14.98,126700.0,11.0931,11.1302,11.0857,11.1153,126700.0
2009-10-08 14:30:00,14.98,14.99,14.98,14.98,100200.0,11.1153,11.1228,11.1153,11.1153,100200.0
2009-10-08 15:00:00,14.99,15.01,14.97,15.0,434500.0,11.1228,11.1376,11.1079,11.1302,434500.0
2009-10-08 15:30:00,15.01,15.01,14.89,14.92,619100.0,11.1376,11.1376,11.0486,11.0708,619100.0
2009-10-09 09:30:00,14.93,15.2,14.8,15.19,213900.0,11.0782,11.2786,10.9818,11.2712,213900.0
2009-10-09 10:00:00,15.18,15.19,15.02,15.13,213200.0,11.2637,11.2712,11.145,11.2266,213200.0
2009-10-09 10:30:00,15.14,15.27,15.14,15.27,226500.0,11.2341,11.3305,11.2341,11.3305,226500.0
2009-10-09 11:00:00,15.26,15.32,15.19,15.19,165800.0,11.3231,11.3676,11.2712,11.2712,165800.0
2009-10-09 11:30:00,15.19,15.27,15.17,15.22,112000.0,11.2712,11.3305,11.2563,11.2934,112000.0
2009-10-09 12:00:00,15.21,15.25,15.11,15.14,121700.0,11.286,11.3157,11.2118,11.2341,121700.0
2009-10-09 12:30:00,15.15,15.19,15.14,15.19,76700.0,11.2415,11.2712,11.2341,11.2712,76700.0
2009-10-09 13:00:00,15.19,15.24,15.19,15.21,86800.0,11.2712,11.3083,11.2712,11.286,86800.0
2009-10-09 13:30:00,15.21,15.25,15.18,15.22,120600.0,11.286,11.3157,11.2637,11.2934,120600.0
2009-10-09 14:00:00,15.23,15.25,15.16,15.16,182300.0,11.3008,11.3157,11.2489,11.2489,182300.0
2009-10-09 14:30:00,15.16,15.22,15.16,15.19,127800.0,11.2489,11.2934,11.2489,11.2712,127800.0
2009-10-09 15:00:00,15.2,15.33,15.19,15.3,158700.0,11.2786,11.375,11.2712,11.3528,158700.0
2009-10-09 15:30:00,15.29,15.33,15.29,15.32,286300.0,11.3454,11.375,11.3454,11.3676,286300.0
2009-10-12 09:30:00,15.39,15.67,15.33,15.63,166500.0,11.4196,11.6273,11.375,11.5976,166500.0
2009-10-12 10:00:00,15.64,15.69,15.56,15.62,164100.0,11.6051,11.6422,11.5457,11.5902,164100.0
2009-10-12 10:30:00,15.63,15.75,15.63,15.73,151200.0,11.5976,11.6867,11.5976,11.6718,151200.0
2009-10-12 11:00:00,15.74,15.84,15.7,15.8,175900.0,11.6793,11.7535,11.6496,11.7238,175900.0
2009-10-12 11:30:00,15.79,15.82,15.77,15.78,163300.0,11.7164,11.7386,11.7015,11.709,163300.0
2009-10-12 12:00:00,15.79,15.8,15.78,15.8,56600.0,11.7164,11.7238,11.709,11.7238,56600.0
2009-10-12 12:30:00,15.8,15.8,15.77,15.79,106400.0,11.7238,11.7238,11.7015,11.7164,106400.0
2009-10-12 13:00:00,15.8,15.8,15.79,15.79,81200.0,11.7238,11.7238,11.7164,11.7164,81200.0
2009-10-12 13:30:00,15.79,15.8,15.7,15.78,108300.0,11.7164,11.7238,11.6496,11.709,108300.0
2009-10-12 14:00:00,15.77,15.8,15.77,15.78,250400.0,11.7015,11.7238,11.7015,11.709,250400.0
2009-10-12 14:30:00,15.78,15.8,15.7,15.8,226500.0,11.709,11.7238,11.6496,11.7238,226500.0
2009-10-12 15:00:00,15.79,15.8,15.73,15.74,295500.0,11.7164,11.7238,11.6718,11.6793,295500.0
2009-10-12 15:30:00,15.74,15.77,15.74,15.76,335500.0,11.6793,11.7015,11.6793,11.6941,335500.0
2009-10-13 09:30:00,15.69,15.74,15.51,15.6,254000.0,11.6422,11.6793,11.5086,11.5754,254000.0
2009-10-13 10:00:00,15.6,15.62,15.51,15.56,142900.0,11.5754,11.5902,11.5086,11.5457,142900.0
2009-10-13 10:30:00,15.57,15.66,15.5,15.65,56100.0,11.5531,11.6199,11.5012,11.6125,56100.0
2009-10-13 11:00:00,15.65,15.7,15.56,15.67,80900.0,11.6125,11.6496,11.5457,11.6273,80900.0
2009-10-13 11:30:00,15.67,15.78,15.66,15.74,69900.0,11.6273,11.709,11.6199,11.6793,69900.0
2009-10-13 12:00:00,15.73,15.74,15.65,15.69,53500.0,11.6718,11.6793,11.6125,11.6422,53500.0
2009-10-13 12:30:00,15.69,15.69,15.57,15.61,93200.0,11.6422,11.6422,11.5531,11.5828,93200.0
2009-10-13 13:00:00,15.61,15.66,15.61,15.62,41600.0,11.5828,11.6199,11.5828,11.5902,41600.0
2009-10-13 13:30:00,15.62,15.65,15.58,15.64,83400.0,11.5902,11.6125,11.5605,11.6051,83400.0
2009-10-13 14:00:00,15.64,15.64,15.51,15.63,101700.0,11.6051,11.6051,11.5086,11.5976,101700.0
2009-10-13 14:30:00,15.63,15.66,15.56,15.6,217700.0,11.5976,11.6199,11.5457,11.5754,217700.0
2009-10-13 15:00:00,15.61,15.63,15.5,15.51,155100.0,11.5828,11.5976,11.5012,11.5086,155100.0
2009-10-13 15:30:00,15.51,15.51,15.43,15.44,452100.0,11.5086,11.5086,11.4492,11.4567,452100.0
2009-10-14 09:30:00,15.62,15.87,15.55,15.57,210700.0,11.5902,11.7757,11.5383,11.5531,210700.0
2009-10-14 10:00:00,15.57,15.57,15.46,15.47,167200.0,11.5531,11.5531,11.4715,11.4789,167200.0
2009-10-14 10:30:00,15.47,15.54,15.46,15.5,126000.0,11.4789,11.5309,11.4715,11.5012,126000.0
2009-10-14 11:00:00,15.49,15.62,15.49,15.55,98000.0,11.4938,11.5902,11.4938,11.5383,98000.0
2009-10-14 11:30:00,15.55,15.61,15.53,15.53,79100.0,11.5383,11.5828,11.5234,11.5234,79100.0
2009-10-14 12:00:00,15.53,15.64,15.52,15.63,66400.0,11.5234,11.6051,11.516,11.5976,66400.0
2009-10-14 12:30:00,15.63,15.66,15.6,15.64,100000.0,11.5976,11.6199,11.5754,11.6051,100000.0
2009-10-14 13:00:00,15.64,15.69,15.6,15.61,65200.0,11.6051,11.6422,11.5754,11.5828,65200.0
2009-10-14 13:30:00,15.61,15.62,15.54,15.56,49300.0,11.5828,11.5902,11.5309,11.5457,49300.0
2009-10-14 14:00:00,15.56,15.6,15.48,15.53,203900.0,11.5457,11.5754,11.4863,11.5234,203900.0
2009-10-14 14:30:00,15.53,15.62,15.52,15.6,69400.0,11.5234,11.5902,11.516,11.5754,69400.0
2009-10-14 15:00:00,15.61,15.68,15.59,15.68,240000.0,11.5828,11.6347,11.568,11.6347,240000.0
2009-10-14 15:30:00,15.68,15.69,15.6,15.63,199300.0,11.6347,11.6422,11.5754,11.5976,199300.0
2009-10-15 09:30:00,15.55,15.9,15.48,15.89,127500.0,11.5383,11.798,11.4863,11.7906,127500.0
2009-10-15 10:00:00,15.89,16.03,15.84,15.96,326800.0,11.7906,11.8945,11.7535,11.8425,326800.0
2009-10-15 10:30:00,15.96,16.0,15.9,15.98,250500.0,11.8425,11.8722,11.798,11.8574,250500.0
2009-10-15 11:00:00,15.99,16.08,15.97,16.01,535400.0,11.8648,11.9316,11.8499,11.8796,535400.0
2009-10-15 11:30:00,16.01,16.12,16.0,16.08,217000.0,11.8796,11.9612,11.8722,11.9316,217000.0
2009-10-15 12:00:00,16.07,16.2,16.07,16.18,348200.0,11.9241,12.0206,11.9241,12.0058,348200.0
2009-10-15 12:30:00,16.18,16.2,16.08,16.08,306600.0,12.0058,12.0206,11.9316,11.9316,306600.0
2009-10-15 13:00:00,16.08,16.11,16.07,16.09,90900.0,11.9316,11.9538,11.9241,11.939,90900.0
2009-10-15 13:30:00,16.09,16.13,16.08,16.08,264900.0,11.939,11.9687,11.9316,11.9316,264900.0
2009-10-15 14:00:00,16.08,16.14,16.08,16.11,169100.0,11.9316,11.9761,11.9316,11.9538,169100.0
2009-10-15 14:30:00,16.1,16.18,16.1,16.15,334800.0,11.9464,12.0058,11.9464,11.9835,334800.0
2009-10-15 15:00:00,16.15,16.25,16.1,16.11,351100.0,11.9835,12.0577,11.9464,11.9538,351100.0
2009-10-15 15:30:00,16.11,16.13,16.08,16.11,655800.0,11.9538,11.9687,11.9316,11.9538,655800.0
2009-10-16 09:30:00,16.01,16.28,15.8,16.11,460500.0,11.8796,12.08,11.7238,11.9538,460500.0
2009-10-16 10:00:00,16.1,16.14,16.01,16.09,688100.0,11.9464,11.9761,11.8796,11.939,688100.0
2009-10-16 10:30:00,16.09,16.13,15.99,16.02,419600.0,11.939,11.9687,11.8648,11.887,419600.0
2009-10-16 11:00:00,16.03,16.13,15.99,16.1,250200.0,11.8945,11.9687,11.8648,11.9464,250200.0
2009-10-16 11:30:00,16.1,16.14,16.07,16.12,219100.0,11.9464,11.9761,11.9241,11.9612,219100.0
2009-10-16 12:00:00,16.11,16.15,16.03,16.06,229800.0,11.9538,11.9835,11.8945,11.9167,229800.0
2009-10-16 12:30:00,16.06,16.11,16.06,16.08,159100.0,11.9167,11.9538,11.9167,11.9316,159100.0
2009-10-16 13:00:00,16.08,16.17,16.08,16.16,170500.0,11.9316,11.9983,11.9316,11.9909,170500.0
2009-10-16 13:30:00,16.16,16.27,16.15,16.15,284300.0,11.9909,12.0725,11.9835,11.9835,284300.0
2009-10-16 14:00:00,16.15,16.33,16.15,16.31,228900.0,11.9835,12.1171,11.9835,12.1022,228900.0
2009-10-16 14:30:00,16.31,16.65,16.31,16.5,1102100.0,12.1022,12.3545,12.1022,12.2432,1102100.0
2009-10-16 15:00:00,16.5,16.52,16.44,16.51,372500.0,12.2432,12.258,12.1987,12.2506,372500.0
2009-10-16 15:30:00,16.51,16.55,16.48,16.51,625300.0,12.2506,12.2803,12.2284,12.2506,625300.0
2009-10-19 09:30:00,16.52,16.58,16.12,16.2,344100.0,12.258,12.3026,11.9612,12.0206,344100.0
2009-10-19 10:00:00,16.19,16.49,16.12,16.48,233000.0,12.0132,12.2358,11.9612,12.2284,233000.0
2009-10-19 10:30:00,16.48,16.62,16.32,16.59,416700.0,12.2284,12.3322,12.1096,12.31,416700.0
2009-10-19 11:00:00,16.59,16.6,16.44,16.55,214500.0,12.31,12.3174,12.1987,12.2803,214500.0
2009-10-19 11:30:00,16.55,16.7,16.52,16.68,201500.0,12.2803,12.3916,12.258,12.3768,201500.0
2009-10-19 12:00:00,16.68,16.75,16.61,16.62,192600.0,12.3768,12.4287,12.3248,12.3322,192600.0
2009-10-19 12:30:00,16.63,16.76,16.6,16.7,171900.0,12.3397,12.4361,12.3174,12.3916,171900.0
2009-10-19 13:00:00,16.69,16.69,16.54,16.54,128400.0,12.3842,12.3842,12.2729,12.2729,128400.0
2009-10-19 13:30:00,16.55,16.57,16.44,16.46,188100.0,12.2803,12.2951,12.1987,12.2135,188100.0
2009-10-19 14:00:00,16.45,16.5,16.44,16.47,157500.0,12.2061,12.2432,12.1987,12.2209,157500.0
2009-10-19 14:30:00,16.47,16.5,16.42,16.46,214100.0,12.2209,12.2432,12.1838,12.2135,214100.0
2009-10-19 15:00:00,16.47,16.54,16.45,16.46,323700.0,12.2209,12.2729,12.2061,12.2135,323700.0
2009-10-19 15:30:00,16.46,16.55,16.4,16.49,608000.0,12.2135,12.2803,12.169,12.2358,608000.0
2009-10-20 09:30:00,16.7,16.85,15.32,16.07,1851900.0,12.3916,12.5029,11.3676,11.9241,1851900.0
2009-10-20 10:00:00,16.08,16.08,15.79,15.82,832600.0,11.9316,11.9316,11.7164,11.7386,832600.0
2009-10-20 10:30:00,15.81,15.82,14.86,14.95,3187300.0,11.7312,11.7386,11.0263,11.0931,3187300.0
2009-10-20 11:00:00,14.95,15.14,14.78,14.86,1089200.0,11.0931,11.2341,10.9669,11.0263,1089200.0
2009-10-20 11:30:00,14.86,14.92,14.64,14.88,754700.0,11.0263,11.0708,10.8631,11.0411,754700.0
2009-10-20 12:00:00,14.88,15.16,14.84,14.87,638800.0,11.0411,11.2489,11.0115,11.0337,638800.0
2009-10-20 12:30:00,14.87,14.93,14.77,14.77,612200.0,11.0337,11.0782,10.9595,10.9595,612200.0
2009-10-20 13:00:00,14.78,14.81,14.7,14.8,522500.0,10.9669,10.9892,10.9076,10.9818,522500.0
2009-10-20 13:30:00,14.8,14.83,14.72,14.72,377100.0,10.9818,11.004,10.9224,10.9224,377100.0
2009-10-20 14:00:00,14.72,14.72,14.5,14.61,806500.0,10.9224,10.9224,10.7592,10.8408,806500.0
2009-10-20 14:30:00,14.61,14.93,14.6,14.7,948500.0,10.8408,11.0782,10.8334,10.9076,948500.0
2009-10-20 15:00:00,14.7,14.81,14.67,14.72,589600.0,10.9076,10.9892,10.8853,10.9224,589600.0
2009-10-20 15:30:00,14.73,14.8,14.64,14.64,1821400.0,10.9298,10.9818,10.8631,10.8631,1821400.0
2009-10-21 09:30:00,14.6,14.84,14.35,14.63,865300.0,10.8334,11.0115,10.6479,10.8556,865300.0
2009-10-21 10:00:00,14.63,14.75,14.45,14.59,593100.0,10.8556,10.9447,10.7221,10.826,593100.0
2009-10-21 10:30:00,14.59,14.59,14.4,14.4,417000.0,10.826,10.826,10.685,10.685,417000.0
2009-10-21 11:00:00,14.4,14.44,14.31,14.35,673600.0,10.685,10.7147,10.6182,10.6479,673600.0
2009-10-21 11:30:00,14.34,14.47,14.28,14.31,365800.0,10.6405,10.7369,10.5959,10.6182,365800.0
2009-10-21 12:00:00,14.31,14.38,14.21,14.22,270400.0,10.6182,10.6701,10.544,10.5514,270400.0
2009-10-21 12:30:00,14.22,14.29,14.19,14.21,233600.0,10.5514,10.6034,10.5292,10.544,233600.0
2009-10-21 13:00:00,14.22,14.35,14.2,14.33,119000.0,10.5514,10.6479,10.5366,10.633,119000.0
2009-10-21 13:30:00,14.33,14.37,14.27,14.36,199100.0,10.633,10.6627,10.5885,10.6553,199100.0
2009-10-21 14:00:00,14.36,14.36,14.25,14.25,217300.0,10.6553,10.6553,10.5737,10.5737,217300.0
2009-10-21 14:30:00,14.26,14.3,14.2,14.26,243200.0,10.5811,10.6108,10.5366,10.5811,243200.0
2009-10-21 15:00:00,14.26,14.31,14.11,14.12,595300.0,10.5811,10.6182,10.4698,10.4772,595300.0
2009-10-21 15:30:00,14.12,14.15,13.93,14.01,1386600.0,10.4772,10.4995,10.3362,10.3956,1386600.0
2009-10-22 09:30:00,13.98,14.13,13.92,14.09,382500.0,10.3733,10.4846,10.3288,10.4549,382500.0
2009-10-22 10:00:00,14.09,14.27,14.05,14.24,432400.0,10.4549,10.5885,10.4253,10.5663,432400.0
2009-10-22 10:30:00,14.24,14.38,14.19,14.36,314100.0,10.5663,10.6701,10.5292,10.6553,314100.0
2009-10-22 11:00:00,14.35,14.36,14.17,14.33,459800.0,10.6479,10.6553,10.5143,10.633,459800.0
2009-10-22 11:30:00,14.32,14.4,14.24,14.3,333600.0,10.6256,10.685,10.5663,10.6108,333600.0
2009-10-22 12:00:00,14.3,14.46,14.27,14.42,165100.0,10.6108,10.7295,10.5885,10.6998,165100.0
2009-10-22 12:30:00,14.43,14.48,14.4,14.47,178300.0,10.7072,10.7443,10.685,10.7369,178300.0
2009-10-22 13:00:00,14.46,14.53,14.42,14.51,170400.0,10.7295,10.7814,10.6998,10.7666,170400.0
2009-10-22 13:30:00,14.51,14.57,14.44,14.44,183000.0,10.7666,10.8111,10.7147,10.7147,183000.0
2009-10-22 14:00:00,14.44,14.63,14.44,14.55,282100.0,10.7147,10.8556,10.7147,10.7963,282100.0
2009-10-22 14:30:00,14.55,14.56,14.46,14.48,241700.0,10.7963,10.8037,10.7295,10.7443,241700.0
2009-10-22 15:00:00,14.48,14.56,14.48,14.53,292500.0,10.7443,10.8037,10.7443,10.7814,292500.0
2009-10-22 15:30:00,14.54,14.54,14.28,14.32,781600.0,10.7889,10.7889,10.5959,10.6256,781600.0
2009-10-23 09:30:00,14.42,14.5,14.15,14.27,215000.0,10.6998,10.7592,10.4995,10.5885,215000.0
2009-10-23 10:00:00,14.26,14.32,14.15,14.31,186300.0,10.5811,10.6256,10.4995,10.6182,186300.0
2009-10-23 10:30:00,14.31,14.31,14.01,14.07,174000.0,10.6182,10.6182,10.3956,10.4401,174000.0
2009-10-23 11:00:00,14.06,14.12,14.0,14.1,155000.0,10.4327,10.4772,10.3882,10.4624,155000.0
2009-10-23 11:30:00,14.1,14.1,13.95,14.05,269800.0,10.4624,10.4624,10.3511,10.4253,269800.0
2009-10-23 12:00:00,14.06,14.12,13.98,14.07,157700.0,10.4327,10.4772,10.3733,10.4401,157700.0
2009-10-23 12:30:00,14.07,14.11,13.99,14.01,114200.0,10.4401,10.4698,10.3807,10.3956,114200.0
2009-10-23 13:00:00,14.01,14.04,13.96,13.97,90700.0,10.3956,10.4178,10.3585,10.3659,90700.0
2009-10-23 13:30:00,13.97,14.03,13.93,14.0,233500.0,10.3659,10.4104,10.3362,10.3882,233500.0
2009-10-23 14:00:00,13.99,14.05,13.97,14.01,172900.0,10.3807,10.4253,10.3659,10.3956,172900.0
2009-10-23 14:30:00,14.01,14.06,13.98,14.01,163700.0,10.3956,10.4327,10.3733,10.3956,163700.0
2009-10-23 15:00:00,14.01,14.07,13.99,14.02,157100.0,10.3956,10.4401,10.3807,10.403,157100.0
2009-10-23 15:30:00,14.02,14.03,13.95,14.0,652200.0,10.403,10.4104,10.3511,10.3882,652200.0
2009-10-26 09:30:00,14.0,14.09,13.79,13.93,313600.0,10.3882,10.4549,10.2323,10.3362,313600.0
2009-10-26 10:00:00,13.94,13.97,13.7,13.77,553700.0,10.3436,10.3659,10.1656,10.2175,553700.0
2009-10-26 10:30:00,13.76,13.85,13.73,13.76,330200.0,10.2101,10.2769,10.1878,10.2101,330200.0
2009-10-26 11:00:00,13.76,13.78,13.65,13.65,405200.0,10.2101,10.2249,10.1285,10.1285,405200.0
2009-10-26 11:30:00,13.65,13.67,13.53,13.54,613900.0,10.1285,10.1433,10.0394,10.0468,613900.0
2009-10-26 12:00:00,13.54,13.55,13.43,13.51,466900.0,10.0468,10.0543,9.9652,10.0246,466900.0
2009-10-26 12:30:00,13.51,13.52,13.41,13.49,265500.0,10.0246,10.032,9.9504,10.0097,265500.0
2009-10-26 13:00:00,13.48,13.5,13.39,13.39,300900.0,10.0023,10.0172,9.9355,9.9355,300900.0
2009-10-26 13:30:00,13.39,13.48,13.38,13.46,255200.0,9.9355,10.0023,9.9281,9.9875,255200.0
2009-10-26 14:00:00,13.45,13.47,13.36,13.41,333900.0,9.9801,9.9949,9.9133,9.9504,333900.0
2009-10-26 14:30:00,13.41,13.45,13.36,13.37,433400.0,9.9504,9.9801,9.9133,9.9207,433400.0
2009-10-26 15:00:00,13.37,13.41,13.36,13.4,484100.0,9.9207,9.9504,9.9133,9.943,484100.0
2009-10-26 15:30:00,13.4,13.46,13.37,13.41,761600.0,9.943,9.9875,9.9207,9.9504,761600.0
2009-10-27 09:30:00,13.43,13.52,13.29,13.46,225200.0,9.9652,10.032,9.8613,9.9875,225200.0
2009-10-27 10:00:00,13.43,13.48,13.3,13.47,273100.0,9.9652,10.0023,9.8688,9.9949,273100.0
2009-10-27 10:30:00,13.48,13.49,13.28,13.39,190100.0,10.0023,10.0097,9.8539,9.9355,190100.0
2009-10-27 11:00:00,13.39,13.53,13.34,13.53,400700.0,9.9355,10.0394,9.8984,10.0394,400700.0
2009-10-27 11:30:00,13.53,13.57,13.4,13.46,268000.0,10.0394,10.0691,9.943,9.9875,268000.0
2009-10-27 12:00:00,13.46,13.5,13.4,13.47,292500.0,9.9875,10.0172,9.943,9.9949,292500.0
2009-10-27 12:30:00,13.47,13.51,13.45,13.51,348100.0,9.9949,10.0246,9.9801,10.0246,348100.0
2009-10-27 13:00:00,13.51,13.54,13.41,13.44,276900.0,10.0246,10.0468,9.9504,9.9726,276900.0
2009-10-27 13:30:00,13.44,13.56,13.41,13.54,293100.0,9.9726,10.0617,9.9504,10.0468,293100.0
2009-10-27 14:00:00,13.53,13.57,13.47,13.54,115500.0,10.0394,10.0691,9.9949,10.0468,115500.0
2009-10-27 14:30:00,13.54,13.65,13.5,13.61,265800.0,10.0468,10.1285,10.0172,10.0988,265800.0
2009-10-27 15:00:00,13.61,13.66,13.53,13.56,410900.0,10.0988,10.1359,10.0394,10.0617,410900.0
2009-10-27 15:30:00,13.55,13.62,13.5,13.57,615100.0,10.0543,10.1062,10.0172,10.0691,615100.0
2009-10-28 09:30:00,13.58,13.71,13.47,13.54,212900.0,10.0765,10.173,9.9949,10.0468,212900.0
2009-10-28 10:00:00,13.53,13.54,13.32,13.34,233400.0,10.0394,10.0468,9.8836,9.8984,233400.0
2009-10-28 10:30:00,13.34,13.42,13.26,13.35,270200.0,9.8984,9.9578,9.8391,9.9059,270200.0
2009-10-28 11:00:00,13.35,13.4,13.28,13.38,109300.0,9.9059,9.943,9.8539,9.9281,109300.0
2009-10-28 11:30:00,13.39,13.4,13.31,13.39,108200.0,9.9355,9.943,9.8762,9.9355,108200.0
2009-10-28 12:00:00,13.38,13.4,13.33,13.38,110900.0,9.9281,9.943,9.891,9.9281,110900.0
2009-10-28 12:30:00,13.37,13.4,13.3,13.31,104800.0,9.9207,9.943,9.8688,9.8762,104800.0
2009-10-28 13:00:00,13.3,13.31,13.24,13.26,271000.0,9.8688,9.8762,9.8242,9.8391,271000.0
2009-10-28 13:30:00,13.26,13.29,13.24,13.26,166600.0,9.8391,9.8613,9.8242,9.8391,166600.0
2009-10-28 14:00:00,13.26,13.28,13.21,13.24,194800.0,9.8391,9.8539,9.802,9.8242,194800.0
2009-10-28 14:30:00,13.23,13.25,13.14,13.15,194400.0,9.8168,9.8317,9.75,9.7575,194400.0
2009-10-28 15:00:00,13.15,13.18,12.98,13.0,538900.0,9.7575,9.7797,9.6313,9.6462,538900.0
2009-10-28 15:30:00,13.0,13.03,12.95,12.98,781100.0,9.6462,9.6684,9.6091,9.6313,781100.0
2009-10-29 09:30:00,13.08,13.17,13.01,13.16,254300.0,9.7055,9.7723,9.6536,9.7649,254300.0
2009-10-29 10:00:00,13.16,13.35,13.13,13.3,342700.0,9.7649,9.9059,9.7426,9.8688,342700.0
2009-10-29 10:30:00,13.29,13.42,13.25,13.42,181600.0,9.8613,9.9578,9.8317,9.9578,181600.0
2009-10-29 11:00:00,13.42,13.51,13.36,13.45,290300.0,9.9578,10.0246,9.9133,9.9801,290300.0
2009-10-29 11:30:00,13.45,13.46,13.28,13.31,240000.0,9.9801,9.9875,9.8539,9.8762,240000.0
2009-10-29 12:00:00,13.31,13.34,13.25,13.3,128500.0,9.8762,9.8984,9.8317,9.8688,128500.0
2009-10-29 12:30:00,13.31,13.34,13.24,13.3,189500.0,9.8762,9.8984,9.8242,9.8688,189500.0
2009-10-29 13:00:00,13.3,13.33,13.26,13.28,119200.0,9.8688,9.891,9.8391,9.8539,119200.0
2009-10-29 13:30:00,13.28,13.3,13.22,13.24,234200.0,9.8539,9.8688,9.8094,9.8242,234200.0
2009-10-29 14:00:00,13.24,13.25,13.11,13.13,304700.0,9.8242,9.8317,9.7278,9.7426,304700.0
2009-10-29 14:30:00,13.12,13.14,13.06,13.1,416300.0,9.7352,9.75,9.6907,9.7204,416300.0
2009-10-29 15:00:00,13.1,13.11,13.07,13.1,699900.0,9.7204,9.7278,9.6981,9.7204,699900.0
2009-10-29 15:30:00,13.1,13.16,13.09,13.14,1869100.0,9.7204,9.7649,9.7129,9.75,1869100.0
2009-10-30 09:30:00,13.12,13.3,13.06,13.12,319900.0,9.7352,9.8688,9.6907,9.7352,319900.0
2009-10-30 10:00:00,13.12,13.16,12.97,13.0,346900.0,9.7352,9.7649,9.6239,9.6462,346900.0
2009-10-30 10:30:00,13.0,13.08,12.96,13.05,214600.0,9.6462,9.7055,9.6165,9.6833,214600.0
2009-10-30 11:00:00,13.05,13.07,12.99,13.06,230200.0,9.6833,9.6981,9.6387,9.6907,230200.0
2009-10-30 11:30:00,13.05,13.08,12.81,12.92,281300.0,9.6833,9.7055,9.5052,9.5868,281300.0
2009-10-30 12:00:00,12.93,12.96,12.76,12.77,147100.0,9.5942,9.6165,9.4681,9.4755,147100.0
2009-10-30 12:30:00,12.77,12.84,12.72,12.76,122600.0,9.4755,9.5274,9.4384,9.4681,122600.0
2009-10-30 13:00:00,12.77,12.86,12.7,12.7,250200.0,9.4755,9.5423,9.4236,9.4236,250200.0
2009-10-30 13:30:00,12.71,12.82,12.69,12.76,133900.0,9.431,9.5126,9.4161,9.4681,133900.0
2009-10-30 14:00:00,12.76,12.88,12.75,12.85,138600.0,9.4681,9.5571,9.4607,9.5349,138600.0
2009-10-30 14:30:00,12.85,12.86,12.75,12.82,235100.0,9.5349,9.5423,9.4607,9.5126,235100.0
2009-10-30 15:00:00,12.81,12.81,12.64,12.68,333400.0,9.5052,9.5052,9.379,9.4087,333400.0
2009-10-30 15:30:00,12.69,12.77,12.64,12.64,477200.0,9.4161,9.4755,9.379,9.379,477200.0
2009-11-02 09:30:00,12.74,12.75,12.48,12.64,244000.0,9.4532,9.4607,9.2603,9.379,244000.0
2009-11-02 10:00:00,12.65,12.81,12.63,12.72,291800.0,9.3865,9.5052,9.3716,9.4384,291800.0
2009-11-02 10:30:00,12.73,12.88,12.65,12.65,163300.0,9.4458,9.5571,9.3865,9.3865,163300.0
2009-11-02 11:00:00,12.65,12.89,12.62,12.81,176100.0,9.3865,9.5645,9.3642,9.5052,176100.0
2009-11-02 11:30:00,12.8,12.88,12.77,12.85,117400.0,9.4978,9.5571,9.4755,9.5349,117400.0
2009-11-02 12:00:00,12.85,12.91,12.81,12.83,200100.0,9.5349,9.5794,9.5052,9.52,200100.0
2009-11-02 12:30:00,12.82,12.83,12.51,12.52,120500.0,9.5126,9.52,9.2826,9.29,120500.0
2009-11-02 13:00:00,12.51,12.71,12.5,12.6,188500.0,9.2826,9.431,9.2752,9.3494,188500.0
2009-11-02 13:30:00,12.61,12.61,12.45,12.45,171800.0,9.3568,9.3568,9.2381,9.2381,171800.0
2009-11-02 14:00:00,12.46,12.55,12.42,12.53,193600.0,9.2455,9.3123,9.2158,9.2974,193600.0
2009-11-02 14:30:00,12.53,12.55,12.4,12.47,418600.0,9.2974,9.3123,9.2009,9.2529,418600.0
2009-11-02 15:00:00,12.5,12.54,12.39,12.47,461400.0,9.2752,9.3048,9.1935,9.2529,461400.0
2009-11-02 15:30:00,12.47,12.6,12.46,12.58,550200.0,9.2529,9.3494,9.2455,9.3345,550200.0
2009-11-03 09:30:00,12.49,12.9,12.48,12.87,427300.0,9.2677,9.572,9.2603,9.5497,427300.0
2009-11-03 10:00:00,12.89,12.89,12.64,12.66,248400.0,9.5645,9.5645,9.379,9.3939,248400.0
2009-11-03 10:30:00,12.65,12.86,12.64,12.82,189400.0,9.3865,9.5423,9.379,9.5126,189400.0
2009-11-03 11:00:00,12.82,12.95,12.75,12.75,382800.0,9.5126,9.6091,9.4607,9.4607,382800.0
2009-11-03 11:30:00,12.75,12.81,12.7,12.78,248500.0,9.4607,9.5052,9.4236,9.4829,248500.0
2009-11-03 12:00:00,12.78,12.89,12.74,12.88,119500.0,9.4829,9.5645,9.4532,9.5571,119500.0
2009-11-03 12:30:00,12.88,12.97,12.8,12.8,163100.0,9.5571,9.6239,9.4978,9.4978,163100.0
2009-11-03 13:00:00,12.79,12.86,12.76,12.81,123300.0,9.4903,9.5423,9.4681,9.5052,123300.0
2009-11-03 13:30:00,12.82,12.91,12.77,12.9,112900.0,9.5126,9.5794,9.4755,9.572,112900.0
2009-11-03 14:00:00,12.92,12.98,12.88,12.89,95300.0,9.5868,9.6313,9.5571,9.5645,95300.0
2009-11-03 14:30:00,12.89,12.97,12.85,12.94,189200.0,9.5645,9.6239,9.5349,9.6016,189200.0
2009-11-03 15:00:00,12.95,12.99,12.88,12.99,214500.0,9.6091,9.6387,9.5571,9.6387,214500.0
2009-11-03 15:30:00,12.99,13.12,12.97,13.05,546900.0,9.6387,9.7352,9.6239,9.6833,546900.0
2009-11-04 09:30:00,13.16,13.36,13.09,13.34,434800.0,9.7649,9.9133,9.7129,9.8984,434800.0
2009-11-04 10:00:00,13.34,13.4,13.21,13.39,257000.0,9.8984,9.943,9.802,9.9355,257000.0
2009-11-04 10:30:00,13.39,13.48,13.38,13.48,173600.0,9.9355,10.0023,9.9281,10.0023,173600.0
2009-11-04 11:00:00,13.48,13.51,13.33,13.43,232100.0,10.0023,10.0246,9.891,9.9652,232100.0
2009-11-04 11:30:00,13.42,13.42,13.23,13.23,95900.0,9.9578,9.9578,9.8168,9.8168,95900.0
2009-11-04 12:00:00,13.22,13.29,13.18,13.23,173200.0,9.8094,9.8613,9.7797,9.8168,173200.0
2009-11-04 12:30:00,13.23,13.28,13.15,13.16,87600.0,9.8168,9.8539,9.7575,9.7649,87600.0
2009-11-04 13:00:00,13.16,13.21,13.11,13.16,145600.0,9.7649,9.802,9.7278,9.7649,145600.0
2009-11-04 13:30:00,13.16,13.18,13.13,13.17,118800.0,9.7649,9.7797,9.7426,9.7723,118800.0
2009-11-04 14:00:00,13.17,13.22,13.0,13.08,210500.0,9.7723,9.8094,9.6462,9.7055,210500.0
2009-11-04 14:30:00,13.08,13.23,13.07,13.16,303300.0,9.7055,9.8168,9.6981,9.7649,303300.0
2009-11-04 15:00:00,13.16,13.2,13.1,13.12,237000.0,9.7649,9.7946,9.7204,9.7352,237000.0
2009-11-04 15:30:00,13.12,13.13,12.95,13.0,618200.0,9.7352,9.7426,9.6091,9.6462,618200.0
2009-11-05 09:30:00,13.47,13.58,13.19,13.56,547100.0,9.9949,10.0765,9.7871,10.0617,547100.0
2009-11-05 10:00:00,13.57,13.62,13.38,13.39,496100.0,10.0691,10.1062,9.9281,9.9355,496100.0
2009-11-05 10:30:00,13.4,13.62,13.38,13.5,322800.0,9.943,10.1062,9.9281,10.0172,322800.0
2009-11-05 11:00:00,13.51,13.55,13.47,13.48,211000.0,10.0246,10.0543,9.9949,10.0023,211000.0
2009-11-05 11:30:00,13.5,13.5,13.39,13.4,190400.0,10.0172,10.0172,9.9355,9.943,190400.0
2009-11-05 12:00:00,13.39,13.42,13.36,13.37,121500.0,9.9355,9.9578,9.9133,9.9207,121500.0
2009-11-05 12:30:00,13.37,13.48,13.35,13.48,136300.0,9.9207,10.0023,9.9059,10.0023,136300.0
2009-11-05 13:00:00,13.48,13.61,13.48,13.53,222000.0,10.0023,10.0988,10.0023,10.0394,222000.0
2009-11-05 13:30:00,13.54,13.57,13.46,13.53,132900.0,10.0468,10.0691,9.9875,10.0394,132900.0
2009-11-05 14:00:00,13.53,13.57,13.48,13.56,111300.0,10.0394,10.0691,10.0023,10.0617,111300.0
2009-11-05 14:30:00,13.56,13.58,13.5,13.53,158900.0,10.0617,10.0765,10.0172,10.0394,158900.0
2009-11-05 15:00:00,13.52,13.57,13.48,13.5,211100.0,10.032,10.0691,10.0023,10.0172,211100.0
2009-11-05 15:30:00,13.5,13.53,13.47,13.53,322700.0,10.0172,10.0394,9.9949,10.0394,322700.0
2009-11-06 09:30:00,13.39,13.81,13.3,13.67,343600.0,9.9355,10.2472,9.8688,10.1433,343600.0
2009-11-06 10:00:00,13.67,13.7,13.48,13.48,221000.0,10.1433,10.1656,10.0023,10.0023,221000.0
2009-11-06 10:30:00,13.49,13.52,13.34,13.4,298000.0,10.0097,10.032,9.8984,9.943,298000.0
2009-11-06 11:00:00,13.4,13.43,13.31,13.39,221600.0,9.943,9.9652,9.8762,9.9355,221600.0
2009-11-06 11:30:00,13.39,13.52,13.36,13.48,139100.0,9.9355,10.032,9.9133,10.0023,139100.0
2009-11-06 12:00:00,13.47,13.6,13.46,13.54,151800.0,9.9949,10.0914,9.9875,10.0468,151800.0
2009-11-06 12:30:00,13.55,13.62,13.5,13.52,156200.0,10.0543,10.1062,10.0172,10.032,156200.0
2009-11-06 13:00:00,13.52,13.59,13.47,13.57,85400.0,10.032,10.0839,9.9949,10.0691,85400.0
2009-11-06 13:30:00,13.58,13.64,13.52,13.52,109900.0,10.0765,10.121,10.032,10.032,109900.0
2009-11-06 14:00:00,13.53,13.64,13.51,13.6,139300.0,10.0394,10.121,10.0246,10.0914,139300.0
2009-11-06 14:30:00,13.6,13.6,13.52,13.52,140800.0,10.0914,10.0914,10.032,10.032,140800.0
2009-11-06 15:00:00,13.53,13.55,13.46,13.51,230500.0,10.0394,10.0543,9.9875,10.0246,230500.0
2009-11-06 15:30:00,13.51,13.53,13.48,13.49,40700.0,10.0246,10.0394,10.0023,10.0097,40700.0
2009-11-09 09:30:00,13.71,13.92,13.71,13.78,267900.0,10.173,10.3288,10.173,10.2249,267900.0
2009-11-09 10:00:00,13.8,13.89,13.71,13.8,248400.0,10.2398,10.3065,10.173,10.2398,248400.0
2009-11-09 10:30:00,13.8,13.95,13.78,13.88,232400.0,10.2398,10.3511,10.2249,10.2991,232400.0
2009-11-09 11:00:00,13.88,13.93,13.83,13.9,269700.0,10.2991,10.3362,10.262,10.314,269700.0
2009-11-09 11:30:00,13.9,14.01,13.88,13.96,219600.0,10.314,10.3956,10.2991,10.3585,219600.0
2009-11-09 12:00:00,13.95,14.02,13.94,13.97,211200.0,10.3511,10.403,10.3436,10.3659,211200.0
2009-11-09 12:30:00,13.97,13.98,13.91,13.96,93000.0,10.3659,10.3733,10.3214,10.3585,93000.0
2009-11-09 13:00:00,13.96,13.99,13.91,13.96,104400.0,10.3585,10.3807,10.3214,10.3585,104400.0
2009-11-09 13:30:00,13.95,14.02,13.95,13.98,123500.0,10.3511,10.403,10.3511,10.3733,123500.0
2009-11-09 14:00:00,13.98,14.03,13.96,14.01,98800.0,10.3733,10.4104,10.3585,10.3956,98800.0
2009-11-09 14:30:00,14.01,14.06,14.01,14.03,147900.0,10.3956,10.4327,10.3956,10.4104,147900.0
2009-11-09 15:00:00,14.04,14.05,13.98,14.0,177900.0,10.4178,10.4253,10.3733,10.3882,177900.0
2009-11-09 15:30:00,13.99,13.99,13.89,13.95,343100.0,10.3807,10.3807,10.3065,10.3511,343100.0
2009-11-10 09:30:00,13.87,14.06,13.83,14.0,220100.0,10.2917,10.4327,10.262,10.3882,220100.0
2009-11-10 10:00:00,13.98,14.0,13.86,13.87,125700.0,10.3733,10.3882,10.2843,10.2917,125700.0
2009-11-10 10:30:00,13.88,13.92,13.7,13.72,164100.0,10.2991,10.3288,10.1656,10.1804,164100.0
2009-11-10 11:00:00,13.73,13.75,13.55,13.64,334000.0,10.1878,10.2027,10.0543,10.121,334000.0
2009-11-10 11:30:00,13.64,13.77,13.63,13.69,222600.0,10.121,10.2175,10.1136,10.1581,222600.0
2009-11-10 12:00:00,13.7,13.76,13.68,13.69,89900.0,10.1656,10.2101,10.1507,10.1581,89900.0
2009-11-10 12:30:00,13.69,13.72,13.66,13.69,101800.0,10.1581,10.1804,10.1359,10.1581,101800.0
2009-11-10 13:00:00,13.69,13.7,13.64,13.66,93600.0,10.1581,10.1656,10.121,10.1359,93600.0
2009-11-10 13:30:00,13.67,13.69,13.63,13.64,115800.0,10.1433,10.1581,10.1136,10.121,115800.0
2009-11-10 14:00:00,13.65,13.68,13.6,13.65,108200.0,10.1285,10.1507,10.0914,10.1285,108200.0
2009-11-10 14:30:00,13.64,13.75,13.64,13.69,168800.0,10.121,10.2027,10.121,10.1581,168800.0
2009-11-10 15:00:00,13.69,13.73,13.64,13.68,195400.0,10.1581,10.1878,10.121,10.1507,195400.0
2009-11-10 15:30:00,13.68,13.71,13.59,13.63,562800.0,10.1507,10.173,10.0839,10.1136,562800.0
2009-11-11 09:30:00,13.83,13.87,13.61,13.64,182700.0,10.262,10.2917,10.0988,10.121,182700.0
2009-11-11 10:00:00,13.64,13.7,13.55,13.6,371600.0,10.121,10.1656,10.0543,10.0914,371600.0
2009-11-11 10:30:00,13.6,13.67,13.4,13.48,335500.0,10.0914,10.1433,9.943,10.0023,335500.0
2009-11-11 11:00:00,13.47,13.54,13.42,13.54,189800.0,9.9949,10.0468,9.9578,10.0468,189800.0
2009-11-11 11:30:00,13.53,13.59,13.4,13.47,135900.0,10.0394,10.0839,9.943,9.9949,135900.0
2009-11-11 12:00:00,13.46,13.57,13.42,13.57,77600.0,9.9875,10.0691,9.9578,10.0691,77600.0
2009-11-11 12:30:00,13.57,13.6,13.53,13.56,77200.0,10.0691,10.0914,10.0394,10.0617,77200.0
2009-11-11 13:00:00,13.55,13.58,13.52,13.54,53500.0,10.0543,10.0765,10.032,10.0468,53500.0
2009-11-11 13:30:00,13.54,13.56,13.39,13.44,161700.0,10.0468,10.0617,9.9355,9.9726,161700.0
2009-11-11 14:00:00,13.44,13.58,13.42,13.54,97900.0,9.9726,10.0765,9.9578,10.0468,97900.0
2009-11-11 14:30:00,13.53,13.59,13.51,13.57,99800.0,10.0394,10.0839,10.0246,10.0691,99800.0
2009-11-11 15:00:00,13.56,13.6,13.52,13.54,301200.0,10.0617,10.0914,10.032,10.0468,301200.0
2009-11-11 15:30:00,13.54,13.57,13.49,13.55,420900.0,10.0468,10.0691,10.0097,10.0543,420900.0
2009-11-12 09:30:00,13.52,13.68,13.46,13.63,124900.0,10.032,10.1507,9.9875,10.1136,124900.0
2009-11-12 10:00:00,13.64,13.7,13.49,13.63,100600.0,10.121,10.1656,10.0097,10.1136,100600.0
2009-11-12 10:30:00,13.62,13.7,13.56,13.66,69200.0,10.1062,10.1656,10.0617,10.1359,69200.0
2009-11-12 11:00:00,13.65,13.68,13.48,13.49,172200.0,10.1285,10.1507,10.0023,10.0097,172200.0
2009-11-12 11:30:00,13.49,13.53,13.44,13.5,101100.0,10.0097,10.0394,9.9726,10.0172,101100.0
2009-11-12 12:00:00,13.51,13.54,13.48,13.5,50200.0,10.0246,10.0468,10.0023,10.0172,50200.0
2009-11-12 12:30:00,13.5,13.55,13.5,13.52,50000.0,10.0172,10.0543,10.0172,10.032,50000.0
2009-11-12 13:00:00,13.52,13.52,13.43,13.47,56500.0,10.032,10.032,9.9652,9.9949,56500.0
2009-11-12 13:30:00,13.47,13.55,13.47,13.53,52500.0,9.9949,10.0543,9.9949,10.0394,52500.0
2009-11-12 14:00:00,13.52,13.54,13.46,13.48,69400.0,10.032,10.0468,9.9875,10.0023,69400.0
2009-11-12 14:30:00,13.48,13.52,13.31,13.35,115500.0,10.0023,10.032,9.8762,9.9059,115500.0
2009-11-12 15:00:00,13.36,13.42,13.34,13.41,95700.0,9.9133,9.9578,9.8984,9.9504,95700.0
2009-11-12 15:30:00,13.4,13.42,13.36,13.4,272000.0,9.943,9.9578,9.9133,9.943,272000.0
2009-11-13 09:30:00,13.47,13.47,13.3,13.36,132100.0,9.9949,9.9949,9.8688,9.9133,132100.0
2009-11-13 10:00:00,13.35,13.52,13.3,13.41,66000.0,9.9059,10.032,9.8688,9.9504,66000.0
2009-11-13 10:30:00,13.42,13.59,13.39,13.5,63900.0,9.9578,10.0839,9.9355,10.0172,63900.0
2009-11-13 11:00:00,13.49,13.53,13.45,13.45,35000.0,10.0097,10.0394,9.9801,9.9801,35000.0
2009-11-13 11:30:00,13.46,13.46,13.37,13.37,68500.0,9.9875,9.9875,9.9207,9.9207,68500.0
2009-11-13 12:00:00,13.37,13.47,13.35,13.47,145000.0,9.9207,9.9949,9.9059,9.9949,145000.0
2009-11-13 12:30:00,13.47,13.53,13.43,13.5,113000.0,9.9949,10.0394,9.9652,10.0172,113000.0
2009-11-13 13:00:00,13.5,13.52,13.46,13.48,113100.0,10.0172,10.032,9.9875,10.0023,113100.0
2009-11-13 13:30:00,13.48,13.51,13.45,13.49,39000.0,10.0023,10.0246,9.9801,10.0097,39000.0
2009-11-13 14:00:00,13.49,13.51,13.45,13.46,64700.0,10.0097,10.0246,9.9801,9.9875,64700.0
2009-11-13 14:30:00,13.47,13.48,13.39,13.42,100400.0,9.9949,10.0023,9.9355,9.9578,100400.0
2009-11-13 15:00:00,13.42,13.46,13.34,13.36,208700.0,9.9578,9.9875,9.8984,9.9133,208700.0
2009-11-13 15:30:00,13.36,13.45,13.35,13.45,216800.0,9.9133,9.9801,9.9059,9.9801,216800.0
2009-11-16 09:30:00,13.55,13.8,13.55,13.78,103700.0,10.0543,10.2398,10.0543,10.2249,103700.0
2009-11-16 10:00:00,13.78,13.86,13.74,13.75,99600.0,10.2249,10.2843,10.1952,10.2027,99600.0
2009-11-16 10:30:00,13.75,13.82,13.67,13.78,106900.0,10.2027,10.2546,10.1433,10.2249,106900.0
2009-11-16 11:00:00,13.78,13.85,13.67,13.85,103600.0,10.2249,10.2769,10.1433,10.2769,103600.0
2009-11-16 11:30:00,13.84,13.89,13.75,13.75,104500.0,10.2694,10.3065,10.2027,10.2027,104500.0
2009-11-16 12:00:00,13.75,13.76,13.65,13.71,74500.0,10.2027,10.2101,10.1285,10.173,74500.0
2009-11-16 12:30:00,13.71,13.78,13.68,13.78,47900.0,10.173,10.2249,10.1507,10.2249,47900.0
2009-11-16 13:00:00,13.78,13.79,13.71,13.74,48900.0,10.2249,10.2323,10.173,10.1952,48900.0
2009-11-16 13:30:00,13.74,13.8,13.74,13.8,39000.0,10.1952,10.2398,10.1952,10.2398,39000.0
2009-11-16 14:00:00,13.8,13.83,13.79,13.79,78800.0,10.2398,10.262,10.2323,10.2323,78800.0
2009-11-16 14:30:00,13.79,13.83,13.77,13.82,99100.0,10.2323,10.262,10.2175,10.2546,99100.0
2009-11-16 15:00:00,13.83,13.84,13.72,13.72,135200.0,10.262,10.2694,10.1804,10.1804,135200.0
2009-11-16 15:30:00,13.72,13.8,13.7,13.8,281800.0,10.1804,10.2398,10.1656,10.2398,281800.0
2009-11-17 09:30:00,14.09,14.26,13.98,14.26,685900.0,10.4549,10.5811,10.3733,10.5811,685900.0
2009-11-17 10:00:00,14.26,14.39,14.24,14.3,327200.0,10.5811,10.6776,10.5663,10.6108,327200.0
2009-11-17 10:30:00,14.3,14.31,14.12,14.15,381700.0,10.6108,10.6182,10.4772,10.4995,381700.0
2009-11-17 11:00:00,14.15,14.18,14.1,14.17,210100.0,10.4995,10.5217,10.4624,10.5143,210100.0
2009-11-17 11:30:00,14.18,14.21,14.15,14.19,209800.0,10.5217,10.544,10.4995,10.5292,209800.0
2009-11-17 12:00:00,14.2,14.2,14.17,14.19,142100.0,10.5366,10.5366,10.5143,10.5292,142100.0
2009-11-17 12:30:00,14.2,14.2,14.16,14.18,155200.0,10.5366,10.5366,10.5069,10.5217,155200.0
2009-11-17 13:00:00,14.18,14.19,14.15,14.18,170200.0,10.5217,10.5292,10.4995,10.5217,170200.0
2009-11-17 13:30:00,14.18,14.21,14.17,14.19,221300.0,10.5217,10.544,10.5143,10.5292,221300.0
2009-11-17 14:00:00,14.2,14.29,14.19,14.29,190600.0,10.5366,10.6034,10.5292,10.6034,190600.0
2009-11-17 14:30:00,14.29,14.29,14.22,14.22,180100.0,10.6034,10.6034,10.5514,10.5514,180100.0
2009-11-17 15:00:00,14.22,14.25,14.19,14.19,259200.0,10.5514,10.5737,10.5292,10.5292,259200.0
2009-11-17 15:30:00,14.19,14.21,14.16,14.18,408300.0,10.5292,10.544,10.5069,10.5217,408300.0
2009-11-18 09:30:00,14.19,14.39,14.14,14.14,133300.0,10.5292,10.6776,10.4921,10.4921,133300.0
2009-11-18 10:00:00,14.15,14.19,14.04,14.16,118300.0,10.4995,10.5292,10.4178,10.5069,118300.0
2009-11-18 10:30:00,14.16,14.2,14.13,14.17,118700.0,10.5069,10.5366,10.4846,10.5143,118700.0
2009-11-18 11:00:00,14.17,14.29,14.16,14.28,197300.0,10.5143,10.6034,10.5069,10.5959,197300.0
2009-11-18 11:30:00,14.29,14.32,14.25,14.25,110900.0,10.6034,10.6256,10.5737,10.5737,110900.0
2009-11-18 12:00:00,14.25,14.31,14.23,14.24,73600.0,10.5737,10.6182,10.5588,10.5663,73600.0
2009-11-18 12:30:00,14.24,14.26,14.17,14.18,72900.0,10.5663,10.5811,10.5143,10.5217,72900.0
2009-11-18 13:00:00,14.17,14.19,14.14,14.15,80900.0,10.5143,10.5292,10.4921,10.4995,80900.0
2009-11-18 13:30:00,14.15,14.18,14.15,14.16,74900.0,10.4995,10.5217,10.4995,10.5069,74900.0
2009-11-18 14:00:00,14.16,14.16,14.13,14.13,88300.0,10.5069,10.5069,10.4846,10.4846,88300.0
2009-11-18 14:30:00,14.14,14.16,14.1,14.16,82200.0,10.4921,10.5069,10.4624,10.5069,82200.0
2009-11-18 15:00:00,14.16,14.24,14.15,14.24,97300.0,10.5069,10.5663,10.4995,10.5663,97300.0
2009-11-18 15:30:00,14.24,14.25,14.19,14.23,346600.0,10.5663,10.5737,10.5292,10.5588,346600.0
2009-11-19 09:30:00,14.04,14.26,13.79,13.93,204900.0,10.4178,10.5811,10.2323,10.3362,204900.0
2009-11-19 10:00:00,13.92,13.99,13.83,13.85,161700.0,10.3288,10.3807,10.262,10.2769,161700.0
2009-11-19 10:30:00,13.86,13.86,13.72,13.73,169600.0,10.2843,10.2843,10.1804,10.1878,169600.0
2009-11-19 11:00:00,13.73,13.78,13.69,13.76,116200.0,10.1878,10.2249,10.1581,10.2101,116200.0
2009-11-19 11:30:00,13.76,13.79,13.7,13.71,62500.0,10.2101,10.2323,10.1656,10.173,62500.0
2009-11-19 12:00:00,13.7,13.77,13.7,13.71,79700.0,10.1656,10.2175,10.1656,10.173,79700.0
2009-11-19 12:30:00,13.71,13.76,13.67,13.68,150700.0,10.173,10.2101,10.1433,10.1507,150700.0
2009-11-19 13:00:00,13.67,13.69,13.61,13.61,91000.0,10.1433,10.1581,10.0988,10.0988,91000.0
2009-11-19 13:30:00,13.61,13.63,13.58,13.63,166900.0,10.0988,10.1136,10.0765,10.1136,166900.0
2009-11-19 14:00:00,13.62,13.74,13.62,13.69,168500.0,10.1062,10.1952,10.1062,10.1581,168500.0
2009-11-19 14:30:00,13.7,13.71,13.64,13.65,136900.0,10.1656,10.173,10.121,10.1285,136900.0
2009-11-19 15:00:00,13.65,13.74,13.65,13.73,167500.0,10.1285,10.1952,10.1285,10.1878,167500.0
2009-11-19 15:30:00,13.72,13.73,13.68,13.72,255100.0,10.1804,10.1878,10.1507,10.1804,255100.0
2009-11-20 09:30:00,13.85,14.2,13.74,13.75,464200.0,10.2769,10.5366,10.1952,10.2027,464200.0
2009-11-20 10:00:00,13.76,13.78,13.65,13.77,483000.0,10.2101,10.2249,10.1285,10.2175,483000.0
2009-11-20 10:30:00,13.78,13.78,13.56,13.66,180400.0,10.2249,10.2249,10.0617,10.1359,180400.0
2009-11-20 11:00:00,13.66,13.71,13.59,13.71,167300.0,10.1359,10.173,10.0839,10.173,167300.0
2009-11-20 11:30:00,13.71,13.72,13.61,13.62,99200.0,10.173,10.1804,10.0988,10.1062,99200.0
2009-11-20 12:00:00,13.61,13.65,13.59,13.61,74200.0,10.0988,10.1285,10.0839,10.0988,74200.0
2009-11-20 12:30:00,13.61,13.63,13.59,13.61,61300.0,10.0988,10.1136,10.0839,10.0988,61300.0
2009-11-20 13:00:00,13.6,13.61,13.56,13.57,78500.0,10.0914,10.0988,10.0617,10.0691,78500.0
2009-11-20 13:30:00,13.58,13.67,13.54,13.66,138200.0,10.0765,10.1433,10.0468,10.1359,138200.0
2009-11-20 14:00:00,13.66,13.71,13.65,13.69,84500.0,10.1359,10.173,10.1285,10.1581,84500.0
2009-11-20 14:30:00,13.69,13.77,13.68,13.76,94800.0,10.1581,10.2175,10.1507,10.2101,94800.0
2009-11-20 15:00:00,13.76,13.76,13.68,13.69,167400.0,10.2101,10.2101,10.1507,10.1581,167400.0
2009-11-20 15:30:00,13.69,13.71,13.63,13.63,478800.0,10.1581,10.173,10.1136,10.1136,478800.0
2009-11-23 09:30:00,13.77,13.85,13.74,13.82,101900.0,10.2175,10.2769,10.1952,10.2546,101900.0
2009-11-23 10:00:00,13.83,13.92,13.81,13.88,187500.0,10.262,10.3288,10.2472,10.2991,187500.0
2009-11-23 10:30:00,13.88,13.94,13.82,13.87,170700.0,10.2991,10.3436,10.2546,10.2917,170700.0
2009-11-23 11:00:00,13.87,13.97,13.8,13.96,194900.0,10.2917,10.3659,10.2398,10.3585,194900.0
2009-11-23 11:30:00,13.97,13.99,13.83,13.83,126800.0,10.3659,10.3807,10.262,10.262,126800.0
2009-11-23 12:00:00,13.83,13.88,13.76,13.85,125800.0,10.262,10.2991,10.2101,10.2769,125800.0
2009-11-23 12:30:00,13.84,13.86,13.78,13.81,58200.0,10.2694,10.2843,10.2249,10.2472,58200.0
2009-11-23 13:00:00,13.8,13.84,13.78,13.78,120800.0,10.2398,10.2694,10.2249,10.2249,120800.0
2009-11-23 13:30:00,13.78,13.84,13.75,13.76,76700.0,10.2249,10.2694,10.2027,10.2101,76700.0
2009-11-23 14:00:00,13.76,13.76,13.7,13.75,144200.0,10.2101,10.2101,10.1656,10.2027,144200.0
2009-11-23 14:30:00,13.74,13.75,13.74,13.75,67600.0,10.1952,10.2027,10.1952,10.2027,67600.0
2009-11-23 15:00:00,13.75,13.8,13.74,13.78,140500.0,10.2027,10.2398,10.1952,10.2249,140500.0
2009-11-23 15:30:00,13.78,13.8,13.74,13.8,245100.0,10.2249,10.2398,10.1952,10.2398,245100.0
2009-11-24 09:30:00,13.8,13.85,13.54,13.55,139200.0,10.2398,10.2769,10.0468,10.0543,139200.0
2009-11-24 10:00:00,13.56,13.72,13.53,13.68,182200.0,10.0617,10.1804,10.0394,10.1507,182200.0
2009-11-24 10:30:00,13.68,13.78,13.67,13.76,98700.0,10.1507,10.2249,10.1433,10.2101,98700.0
2009-11-24 11:00:00,13.76,13.76,13.67,13.69,63500.0,10.2101,10.2101,10.1433,10.1581,63500.0
2009-11-24 11:30:00,13.68,13.72,13.66,13.69,56400.0,10.1507,10.1804,10.1359,10.1581,56400.0
2009-11-24 12:00:00,13.7,13.7,13.62,13.65,77200.0,10.1656,10.1656,10.1062,10.1285,77200.0
2009-11-24 12:30:00,13.65,13.72,13.65,13.7,48000.0,10.1285,10.1804,10.1285,10.1656,48000.0
2009-11-24 13:00:00,13.69,13.7,13.68,13.69,36400.0,10.1581,10.1656,10.1507,10.1581,36400.0
2009-11-24 13:30:00,13.69,13.7,13.63,13.64,39100.0,10.1581,10.1656,10.1136,10.121,39100.0
2009-11-24 14:00:00,13.63,13.66,13.6,13.64,73300.0,10.1136,10.1359,10.0914,10.121,73300.0
2009-11-24 14:30:00,13.65,13.72,13.65,13.71,59200.0,10.1285,10.1804,10.1285,10.173,59200.0
2009-11-24 15:00:00,13.71,13.72,13.66,13.67,64600.0,10.173,10.1804,10.1359,10.1433,64600.0
2009-11-24 15:30:00,13.68,13.73,13.65,13.71,141400.0,10.1507,10.1878,10.1285,10.173,141400.0
2009-11-25 09:30:00,13.75,13.78,13.52,13.58,90400.0,10.2027,10.2249,10.032,10.0765,90400.0
2009-11-25 10:00:00,13.59,13.79,13.59,13.79,122200.0,10.0839,10.2323,10.0839,10.2323,122200.0
2009-11-25 10:30:00,13.79,13.86,13.79,13.84,125400.0,10.2323,10.2843,10.2323,10.2694,125400.0
2009-11-25 11:00:00,13.84,13.91,13.83,13.91,107100.0,10.2694,10.3214,10.262,10.3214,107100.0
2009-11-25 11:30:00,13.9,13.92,13.9,13.92,67500.0,10.314,10.3288,10.314,10.3288,67500.0
2009-11-25 12:00:00,13.92,13.97,13.87,13.87,94800.0,10.3288,10.3659,10.2917,10.2917,94800.0
2009-11-25 12:30:00,13.87,13.88,13.84,13.86,64900.0,10.2917,10.2991,10.2694,10.2843,64900.0
2009-11-25 13:00:00,13.85,13.87,13.84,13.85,39300.0,10.2769,10.2917,10.2694,10.2769,39300.0
2009-11-25 13:30:00,13.85,13.85,13.83,13.84,24700.0,10.2769,10.2769,10.262,10.2694,24700.0
2009-11-25 14:00:00,13.83,13.84,13.77,13.8,56000.0,10.262,10.2694,10.2175,10.2398,56000.0
2009-11-25 14:30:00,13.8,13.8,13.74,13.77,44000.0,10.2398,10.2398,10.1952,10.2175,44000.0
2009-11-25 15:00:00,13.77,13.77,13.76,13.76,38200.0,10.2175,10.2175,10.2101,10.2101,38200.0
2009-11-25 15:30:00,13.77,13.79,13.73,13.79,232600.0,10.2175,10.2323,10.1878,10.2323,232600.0
2009-11-27 09:30:00,13.23,13.65,13.23,13.6,76400.0,9.8168,10.1285,9.8168,10.0914,76400.0
2009-11-27 10:00:00,13.6,13.65,13.5,13.63,90500.0,10.0914,10.1285,10.0172,10.1136,90500.0
2009-11-27 10:30:00,13.63,13.77,13.61,13.71,76200.0,10.1136,10.2175,10.0988,10.173,76200.0
2009-11-27 11:00:00,13.71,13.8,13.67,13.68,46800.0,10.173,10.2398,10.1433,10.1507,46800.0
2009-11-27 11:30:00,13.67,13.69,13.6,13.65,53200.0,10.1433,10.1581,10.0914,10.1285,53200.0
2009-11-27 12:00:00,13.64,13.73,13.62,13.72,123500.0,10.121,10.1878,10.1062,10.1804,123500.0
2009-11-27 12:30:00,13.73,13.81,13.69,13.74,249000.0,10.1878,10.2472,10.1581,10.1952,249000.0
2009-11-30 09:30:00,13.7,13.83,13.54,13.65,152500.0,10.1656,10.262,10.0468,10.1285,152500.0
2009-11-30 10:00:00,13.65,13.8,13.61,13.78,117400.0,10.1285,10.2398,10.0988,10.2249,117400.0
2009-11-30 10:30:00,13.78,13.79,13.71,13.73,102200.0,10.2249,10.2323,10.173,10.1878,102200.0
2009-11-30 11:00:00,13.73,13.73,13.62,13.66,80300.0,10.1878,10.1878,10.1062,10.1359,80300.0
2009-11-30 11:30:00,13.66,13.7,13.63,13.69,123800.0,10.1359,10.1656,10.1136,10.1581,123800.0
2009-11-30 12:00:00,13.7,13.77,13.66,13.75,169100.0,10.1656,10.2175,10.1359,10.2027,169100.0
2009-11-30 12:30:00,13.76,13.77,13.73,13.76,111000.0,10.2101,10.2175,10.1878,10.2101,111000.0
2009-11-30 13:00:00,13.76,13.86,13.75,13.85,189700.0,10.2101,10.2843,10.2027,10.2769,189700.0
2009-11-30 13:30:00,13.85,13.86,13.76,13.77,183800.0,10.2769,10.2843,10.2101,10.2175,183800.0
2009-11-30 14:00:00,13.77,13.78,13.76,13.78,126700.0,10.2175,10.2249,10.2101,10.2249,126700.0
2009-11-30 14:30:00,13.78,13.79,13.76,13.76,143600.0,10.2249,10.2323,10.2101,10.2101,143600.0
2009-11-30 15:00:00,13.76,13.8,13.75,13.79,191600.0,10.2101,10.2398,10.2027,10.2323,191600.0
2009-11-30 15:30:00,13.79,13.82,13.78,13.82,250800.0,10.2323,10.2546,10.2249,10.2546,250800.0
2009-12-01 09:30:00,13.77,13.79,13.61,13.61,120200.0,10.2996,10.3146,10.1799,10.1799,120200.0
2009-12-01 10:00:00,13.63,13.76,13.58,13.72,78900.0,10.1949,10.2921,10.1575,10.2622,78900.0
2009-12-01 10:30:00,13.73,13.75,13.69,13.69,33100.0,10.2697,10.2846,10.2398,10.2398,33100.0
2009-12-01 11:00:00,13.7,13.71,13.66,13.68,39300.0,10.2472,10.2547,10.2173,10.2323,39300.0
2009-12-01 11:30:00,13.68,13.69,13.63,13.63,66200.0,10.2323,10.2398,10.1949,10.1949,66200.0
2009-12-01 12:00:00,13.64,13.69,13.62,13.62,47700.0,10.2024,10.2398,10.1874,10.1874,47700.0
2009-12-01 12:30:00,13.63,13.66,13.62,13.63,44400.0,10.1949,10.2173,10.1874,10.1949,44400.0
2009-12-01 13:00:00,13.64,13.74,13.63,13.7,62300.0,10.2024,10.2772,10.1949,10.2472,62300.0
2009-12-01 13:30:00,13.73,13.78,13.73,13.76,43000.0,10.2697,10.3071,10.2697,10.2921,43000.0
2009-12-01 14:00:00,13.77,13.78,13.75,13.77,44200.0,10.2996,10.3071,10.2846,10.2996,44200.0
2009-12-01 14:30:00,13.76,13.77,13.65,13.65,135000.0,10.2921,10.2996,10.2098,10.2098,135000.0
2009-12-01 15:00:00,13.65,13.68,13.64,13.66,108100.0,10.2098,10.2323,10.2024,10.2173,108100.0
2009-12-01 15:30:00,13.66,13.72,13.62,13.67,272100.0,10.2173,10.2622,10.1874,10.2248,272100.0
2009-12-02 09:30:00,13.7,13.94,13.66,13.93,182000.0,10.2472,10.4268,10.2173,10.4193,182000.0
2009-12-02 10:00:00,13.93,13.98,13.88,13.89,244800.0,10.4193,10.4567,10.3819,10.3894,244800.0
2009-12-02 10:30:00,13.88,13.98,13.85,13.98,118800.0,10.3819,10.4567,10.3594,10.4567,118800.0
2009-12-02 11:00:00,13.97,14.01,13.9,13.9,142300.0,10.4492,10.4791,10.3968,10.3968,142300.0
2009-12-02 11:30:00,13.9,13.9,13.8,13.82,164200.0,10.3968,10.3968,10.322,10.337,164200.0
2009-12-02 12:00:00,13.81,13.83,13.65,13.7,183300.0,10.3295,10.3445,10.2098,10.2472,183300.0
2009-12-02 12:30:00,13.7,13.73,13.66,13.73,47200.0,10.2472,10.2697,10.2173,10.2697,47200.0
2009-12-02 13:00:00,13.73,13.76,13.71,13.72,46000.0,10.2697,10.2921,10.2547,10.2622,46000.0
2009-12-02 13:30:00,13.71,13.78,13.69,13.75,67900.0,10.2547,10.3071,10.2398,10.2846,67900.0
2009-12-02 14:00:00,13.75,13.78,13.66,13.69,126900.0,10.2846,10.3071,10.2173,10.2398,126900.0
2009-12-02 14:30:00,13.68,13.75,13.66,13.72,82700.0,10.2323,10.2846,10.2173,10.2622,82700.0
2009-12-02 15:00:00,13.73,13.77,13.72,13.75,118000.0,10.2697,10.2996,10.2622,10.2846,118000.0
2009-12-02 15:30:00,13.74,13.82,13.73,13.79,203600.0,10.2772,10.337,10.2697,10.3146,203600.0
2009-12-03 09:30:00,13.79,13.9,13.72,13.75,100700.0,10.3146,10.3968,10.2622,10.2846,100700.0
2009-12-03 10:00:00,13.75,13.79,13.64,13.72,147300.0,10.2846,10.3146,10.2024,10.2622,147300.0
2009-12-03 10:30:00,13.72,13.76,13.64,13.66,92400.0,10.2622,10.2921,10.2024,10.2173,92400.0
2009-12-03 11:00:00,13.66,13.75,13.66,13.73,84900.0,10.2173,10.2846,10.2173,10.2697,84900.0
2009-12-03 11:30:00,13.73,13.75,13.65,13.66,94100.0,10.2697,10.2846,10.2098,10.2173,94100.0
2009-12-03 12:00:00,13.66,13.66,13.61,13.63,109600.0,10.2173,10.2173,10.1799,10.1949,109600.0
2009-12-03 12:30:00,13.63,13.68,13.62,13.62,165400.0,10.1949,10.2323,10.1874,10.1874,165400.0
2009-12-03 13:00:00,13.62,13.78,13.61,13.77,189000.0,10.1874,10.3071,10.1799,10.2996,189000.0
2009-12-03 13:30:00,13.77,13.81,13.76,13.81,92000.0,10.2996,10.3295,10.2921,10.3295,92000.0
2009-12-03 14:00:00,13.8,13.85,13.8,13.84,146100.0,10.322,10.3594,10.322,10.352,146100.0
2009-12-03 14:30:00,13.84,13.84,13.72,13.73,127700.0,10.352,10.352,10.2622,10.2697,127700.0
2009-12-03 15:00:00,13.73,13.77,13.71,13.71,86500.0,10.2697,10.2996,10.2547,10.2547,86500.0
2009-12-03 15:30:00,13.71,13.73,13.58,13.58,226700.0,10.2547,10.2697,10.1575,10.1575,226700.0
2009-12-04 09:30:00,13.8,13.89,13.6,13.85,281300.0,10.322,10.3894,10.1724,10.3594,281300.0
2009-12-04 10:00:00,13.85,13.85,13.73,13.76,189300.0,10.3594,10.3594,10.2697,10.2921,189300.0
2009-12-04 10:30:00,13.77,13.82,13.7,13.71,142100.0,10.2996,10.337,10.2472,10.2547,142100.0
2009-12-04 11:00:00,13.7,13.7,13.51,13.52,118700.0,10.2472,10.2472,10.1051,10.1126,118700.0
2009-12-04 11:30:00,13.52,13.53,13.33,13.41,277500.0,10.1126,10.1201,9.9705,10.0303,277500.0
2009-12-04 12:00:00,13.41,13.56,13.4,13.55,167300.0,10.0303,10.1425,10.0229,10.135,167300.0
2009-12-04 12:30:00,13.55,13.65,13.55,13.65,136800.0,10.135,10.2098,10.135,10.2098,136800.0
2009-12-04 13:00:00,13.65,13.77,13.65,13.73,187700.0,10.2098,10.2996,10.2098,10.2697,187700.0
2009-12-04 13:30:00,13.73,13.8,13.7,13.72,176100.0,10.2697,10.322,10.2472,10.2622,176100.0
2009-12-04 14:00:00,13.72,13.74,13.66,13.7,269100.0,10.2622,10.2772,10.2173,10.2472,269100.0
2009-12-04 14:30:00,13.7,13.84,13.7,13.81,227400.0,10.2472,10.352,10.2472,10.3295,227400.0
2009-12-04 15:00:00,13.82,13.88,13.77,13.87,243800.0,10.337,10.3819,10.2996,10.3744,243800.0
2009-12-04 15:30:00,13.88,13.9,13.79,13.86,339600.0,10.3819,10.3968,10.3146,10.3669,339600.0
2009-12-07 09:30:00,13.75,14.04,13.75,14.04,205300.0,10.2846,10.5016,10.2846,10.5016,205300.0
2009-12-07 10:00:00,14.03,14.06,13.96,14.02,356000.0,10.4941,10.5165,10.4417,10.4866,356000.0
2009-12-07 10:30:00,14.02,14.06,13.99,14.02,161500.0,10.4866,10.5165,10.4642,10.4866,161500.0
2009-12-07 11:00:00,14.02,14.02,13.99,14.01,103800.0,10.4866,10.4866,10.4642,10.4791,103800.0
2009-12-07 11:30:00,14.01,14.05,14.0,14.04,74100.0,10.4791,10.509,10.4716,10.5016,74100.0
2009-12-07 12:00:00,14.03,14.04,13.99,13.99,257500.0,10.4941,10.5016,10.4642,10.4642,257500.0
2009-12-07 12:30:00,14.0,14.06,13.99,14.02,357600.0,10.4716,10.5165,10.4642,10.4866,357600.0
2009-12-07 13:00:00,14.03,14.04,14.0,14.01,50100.0,10.4941,10.5016,10.4716,10.4791,50100.0
2009-12-07 13:30:00,14.01,14.02,13.99,14.01,147700.0,10.4791,10.4866,10.4642,10.4791,147700.0
2009-12-07 14:00:00,14.0,14.02,13.99,13.99,167600.0,10.4716,10.4866,10.4642,10.4642,167600.0
2009-12-07 14:30:00,13.99,14.01,13.87,13.88,133000.0,10.4642,10.4791,10.3744,10.3819,133000.0
2009-12-07 15:00:00,13.89,13.93,13.85,13.88,118100.0,10.3894,10.4193,10.3594,10.3819,118100.0
2009-12-07 15:30:00,13.88,13.9,13.84,13.84,303300.0,10.3819,10.3968,10.352,10.352,303300.0
2009-12-08 09:30:00,13.72,13.87,13.57,13.81,204100.0,10.2622,10.3744,10.15,10.3295,204100.0
2009-12-08 10:00:00,13.81,13.85,13.75,13.76,105300.0,10.3295,10.3594,10.2846,10.2921,105300.0
2009-12-08 10:30:00,13.76,13.83,13.74,13.8,79800.0,10.2921,10.3445,10.2772,10.322,79800.0
2009-12-08 11:00:00,13.8,13.88,13.79,13.85,53900.0,10.322,10.3819,10.3146,10.3594,53900.0
2009-12-08 11:30:00,13.84,13.97,13.83,13.87,100400.0,10.352,10.4492,10.3445,10.3744,100400.0
2009-12-08 12:00:00,13.87,13.88,13.79,13.8,53000.0,10.3744,10.3819,10.3146,10.322,53000.0
2009-12-08 12:30:00,13.8,13.81,13.75,13.8,93700.0,10.322,10.3295,10.2846,10.322,93700.0
2009-12-08 13:00:00,13.8,13.85,13.79,13.81,60400.0,10.322,10.3594,10.3146,10.3295,60400.0
2009-12-08 13:30:00,13.81,13.82,13.77,13.81,122700.0,10.3295,10.337,10.2996,10.3295,122700.0
2009-12-08 14:00:00,13.81,13.82,13.78,13.8,142100.0,10.3295,10.337,10.3071,10.322,142100.0
2009-12-08 14:30:00,13.8,13.85,13.78,13.78,118900.0,10.322,10.3594,10.3071,10.3071,118900.0
2009-12-08 15:00:00,13.79,13.84,13.78,13.83,111200.0,10.3146,10.352,10.3071,10.3445,111200.0
2009-12-08 15:30:00,13.83,13.84,13.78,13.79,223900.0,10.3445,10.352,10.3071,10.3146,223900.0
2009-12-09 09:30:00,13.75,13.82,13.6,13.72,114600.0,10.2846,10.337,10.1724,10.2622,114600.0
2009-12-09 10:00:00,13.72,13.75,13.62,13.7,83700.0,10.2622,10.2846,10.1874,10.2472,83700.0
2009-12-09 10:30:00,13.71,13.86,13.68,13.77,79900.0,10.2547,10.3669,10.2323,10.2996,79900.0
2009-12-09 11:00:00,13.77,13.8,13.69,13.71,58800.0,10.2996,10.322,10.2398,10.2547,58800.0
2009-12-09 11:30:00,13.72,13.78,13.68,13.76,46200.0,10.2622,10.3071,10.2323,10.2921,46200.0
2009-12-09 12:00:00,13.76,13.76,13.68,13.71,94600.0,10.2921,10.2921,10.2323,10.2547,94600.0
2009-12-09 12:30:00,13.71,13.78,13.66,13.71,71500.0,10.2547,10.3071,10.2173,10.2547,71500.0
2009-12-09 13:00:00,13.71,13.74,13.67,13.71,81500.0,10.2547,10.2772,10.2248,10.2547,81500.0
2009-12-09 13:30:00,13.72,13.73,13.66,13.7,55500.0,10.2622,10.2697,10.2173,10.2472,55500.0
2009-12-09 14:00:00,13.7,13.76,13.69,13.71,52100.0,10.2472,10.2921,10.2398,10.2547,52100.0
2009-12-09 14:30:00,13.71,13.74,13.69,13.73,59900.0,10.2547,10.2772,10.2398,10.2697,59900.0
2009-12-09 15:00:00,13.73,13.75,13.72,13.75,77600.0,10.2697,10.2846,10.2622,10.2846,77600.0
2009-12-09 15:30:00,13.74,13.78,13.74,13.76,145500.0,10.2772,10.3071,10.2772,10.2921,145500.0
2009-12-10 09:30:00,13.73,13.96,13.73,13.8,183900.0,10.2697,10.4417,10.2697,10.322,183900.0
2009-12-10 10:00:00,13.8,13.82,13.75,13.8,157700.0,10.322,10.337,10.2846,10.322,157700.0
2009-12-10 10:30:00,13.81,13.9,13.77,13.78,86400.0,10.3295,10.3968,10.2996,10.3071,86400.0
2009-12-10 11:00:00,13.78,13.81,13.73,13.73,93500.0,10.3071,10.3295,10.2697,10.2697,93500.0
2009-12-10 11:30:00,13.74,13.79,13.73,13.77,62900.0,10.2772,10.3146,10.2697,10.2996,62900.0
2009-12-10 12:00:00,13.77,13.92,13.76,13.9,139300.0,10.2996,10.4118,10.2921,10.3968,139300.0
2009-12-10 12:30:00,13.9,13.93,13.9,13.91,47300.0,10.3968,10.4193,10.3968,10.4043,47300.0
2009-12-10 13:00:00,13.91,13.92,13.81,13.88,72100.0,10.4043,10.4118,10.3295,10.3819,72100.0
2009-12-10 13:30:00,13.89,13.92,13.84,13.87,66000.0,10.3894,10.4118,10.352,10.3744,66000.0
2009-12-10 14:00:00,13.87,13.88,13.8,13.84,86400.0,10.3744,10.3819,10.322,10.352,86400.0
2009-12-10 14:30:00,13.85,13.88,13.81,13.87,86400.0,10.3594,10.3819,10.3295,10.3744,86400.0
2009-12-10 15:00:00,13.86,13.92,13.82,13.83,172900.0,10.3669,10.4118,10.337,10.3445,172900.0
2009-12-10 15:30:00,13.83,13.87,13.8,13.86,270000.0,10.3445,10.3744,10.322,10.3669,270000.0
2009-12-11 09:30:00,13.92,14.17,13.92,13.98,134100.0,10.4118,10.5988,10.4118,10.4567,134100.0
2009-12-11 10:00:00,13.99,14.07,13.96,14.0,156100.0,10.4642,10.524,10.4417,10.4716,156100.0
2009-12-11 10:30:00,14.0,14.11,13.99,14.11,103600.0,10.4716,10.5539,10.4642,10.5539,103600.0
2009-12-11 11:00:00,14.11,14.15,14.03,14.06,130500.0,10.5539,10.5838,10.4941,10.5165,130500.0
2009-12-11 11:30:00,14.06,14.08,14.0,14.07,92100.0,10.5165,10.5315,10.4716,10.524,92100.0
2009-12-11 12:00:00,14.06,14.06,14.02,14.06,48000.0,10.5165,10.5165,10.4866,10.5165,48000.0
2009-12-11 12:30:00,14.05,14.18,14.05,14.18,166500.0,10.509,10.6063,10.509,10.6063,166500.0
2009-12-11 13:00:00,14.18,14.18,14.15,14.16,66200.0,10.6063,10.6063,10.5838,10.5913,66200.0
2009-12-11 13:30:00,14.16,14.18,14.15,14.17,131600.0,10.5913,10.6063,10.5838,10.5988,131600.0
2009-12-11 14:00:00,14.17,14.19,14.15,14.16,157600.0,10.5988,10.6138,10.5838,10.5913,157600.0
2009-12-11 14:30:00,14.15,14.17,14.15,14.16,83100.0,10.5838,10.5988,10.5838,10.5913,83100.0
2009-12-11 15:00:00,14.16,14.21,14.16,14.21,162200.0,10.5913,10.6287,10.5913,10.6287,162200.0
2009-12-11 15:30:00,14.21,14.27,14.21,14.26,519000.0,10.6287,10.6736,10.6287,10.6661,519000.0
2009-12-14 09:30:00,14.49,14.49,13.99,14.03,222800.0,10.8381,10.8381,10.4642,10.4941,222800.0
2009-12-14 10:00:00,14.04,14.13,13.98,14.11,119600.0,10.5016,10.5689,10.4567,10.5539,119600.0
2009-12-14 10:30:00,14.1,14.21,14.1,14.17,57200.0,10.5464,10.6287,10.5464,10.5988,57200.0
2009-12-14 11:00:00,14.16,14.21,14.15,14.19,58500.0,10.5913,10.6287,10.5838,10.6138,58500.0
2009-12-14 11:30:00,14.19,14.22,14.18,14.2,44400.0,10.6138,10.6362,10.6063,10.6212,44400.0
2009-12-14 12:00:00,14.21,14.24,14.18,14.18,50400.0,10.6287,10.6512,10.6063,10.6063,50400.0
2009-12-14 12:30:00,14.19,14.2,14.16,14.16,35500.0,10.6138,10.6212,10.5913,10.5913,35500.0
2009-12-14 13:00:00,14.16,14.16,14.09,14.13,130400.0,10.5913,10.5913,10.539,10.5689,130400.0
2009-12-14 13:30:00,14.13,14.16,14.11,14.12,41300.0,10.5689,10.5913,10.5539,10.5614,41300.0
2009-12-14 14:00:00,14.13,14.17,14.12,14.17,41600.0,10.5689,10.5988,10.5614,10.5988,41600.0
2009-12-14 14:30:00,14.17,14.21,14.16,14.21,101900.0,10.5988,10.6287,10.5913,10.6287,101900.0
2009-12-14 15:00:00,14.21,14.24,14.2,14.21,58300.0,10.6287,10.6512,10.6212,10.6287,58300.0
2009-12-14 15:30:00,14.22,14.24,14.2,14.22,157800.0,10.6362,10.6512,10.6212,10.6362,157800.0
2009-12-15 09:30:00,14.12,14.21,14.05,14.05,89300.0,10.5614,10.6287,10.509,10.509,89300.0
2009-12-15 10:00:00,14.05,14.06,14.05,14.05,133400.0,10.509,10.5165,10.509,10.509,133400.0
2009-12-15 10:30:00,14.06,14.1,14.05,14.08,240500.0,10.5165,10.5464,10.509,10.5315,240500.0
2009-12-15 11:00:00,14.07,14.09,14.06,14.07,103700.0,10.524,10.539,10.5165,10.524,103700.0
2009-12-15 11:30:00,14.06,14.09,14.03,14.03,127000.0,10.5165,10.539,10.4941,10.4941,127000.0
2009-12-15 12:00:00,14.03,14.07,14.0,14.07,152900.0,10.4941,10.524,10.4716,10.524,152900.0
2009-12-15 12:30:00,14.06,14.07,14.03,14.06,38000.0,10.5165,10.524,10.4941,10.5165,38000.0
2009-12-15 13:00:00,14.05,14.05,14.02,14.05,53300.0,10.509,10.509,10.4866,10.509,53300.0
2009-12-15 13:30:00,14.04,14.06,14.01,14.05,78100.0,10.5016,10.5165,10.4791,10.509,78100.0
2009-12-15 14:00:00,14.06,14.07,14.03,14.04,57000.0,10.5165,10.524,10.4941,10.5016,57000.0
2009-12-15 14:30:00,14.04,14.08,14.02,14.02,107200.0,10.5016,10.5315,10.4866,10.4866,107200.0
2009-12-15 15:00:00,14.03,14.07,14.0,14.02,247200.0,10.4941,10.524,10.4716,10.4866,247200.0
2009-12-15 15:30:00,14.02,14.05,13.99,14.04,477500.0,10.4866,10.509,10.4642,10.5016,477500.0
2009-12-16 09:30:00,14.2,14.48,14.16,14.22,174200.0,10.6212,10.8307,10.5913,10.6362,174200.0
2009-12-16 10:00:00,14.22,14.28,14.09,14.09,163900.0,10.6362,10.6811,10.539,10.539,163900.0
2009-12-16 10:30:00,14.1,14.18,14.1,14.16,62600.0,10.5464,10.6063,10.5464,10.5913,62600.0
2009-12-16 11:00:00,14.17,14.18,14.12,14.15,87600.0,10.5988,10.6063,10.5614,10.5838,87600.0
2009-12-16 11:30:00,14.15,14.19,14.14,14.18,67800.0,10.5838,10.6138,10.5764,10.6063,67800.0
2009-12-16 12:00:00,14.18,14.31,14.18,14.3,320100.0,10.6063,10.7035,10.6063,10.696,320100.0
2009-12-16 12:30:00,14.3,14.4,14.3,14.37,111800.0,10.696,10.7708,10.696,10.7484,111800.0
2009-12-16 13:00:00,14.36,14.38,14.35,14.37,59700.0,10.7409,10.7559,10.7334,10.7484,59700.0
2009-12-16 13:30:00,14.36,14.41,14.35,14.41,60900.0,10.7409,10.7783,10.7334,10.7783,60900.0
2009-12-16 14:00:00,14.41,14.41,14.34,14.39,151000.0,10.7783,10.7783,10.7259,10.7633,151000.0
2009-12-16 14:30:00,14.38,14.45,14.38,14.45,172100.0,10.7559,10.8082,10.7559,10.8082,172100.0
2009-12-16 15:00:00,14.44,14.48,14.4,14.4,225000.0,10.8007,10.8307,10.7708,10.7708,225000.0
2009-12-16 15:30:00,14.4,14.46,14.37,14.45,521600.0,10.7708,10.8157,10.7484,10.8082,521600.0
2009-12-17 09:30:00,14.3,14.58,14.28,14.44,162200.0,10.696,10.9055,10.6811,10.8007,162200.0
2009-12-17 10:00:00,14.45,14.63,14.44,14.59,138300.0,10.8082,10.9429,10.8007,10.9129,138300.0
2009-12-17 10:30:00,14.59,14.7,14.54,14.67,123300.0,10.9129,10.9952,10.8755,10.9728,123300.0
2009-12-17 11:00:00,14.67,14.69,14.51,14.52,156200.0,10.9728,10.9877,10.8531,10.8606,156200.0
2009-12-17 11:30:00,14.52,14.53,14.46,14.49,88300.0,10.8606,10.8681,10.8157,10.8381,88300.0
2009-12-17 12:00:00,14.48,14.51,14.44,14.48,76600.0,10.8307,10.8531,10.8007,10.8307,76600.0
2009-12-17 12:30:00,14.48,14.48,14.39,14.44,92600.0,10.8307,10.8307,10.7633,10.8007,92600.0
2009-12-17 13:00:00,14.44,14.48,14.32,14.34,85100.0,10.8007,10.8307,10.711,10.7259,85100.0
2009-12-17 13:30:00,14.35,14.35,14.31,14.32,59500.0,10.7334,10.7334,10.7035,10.711,59500.0
2009-12-17 14:00:00,14.31,14.34,14.3,14.3,62000.0,10.7035,10.7259,10.696,10.696,62000.0
2009-12-17 14:30:00,14.31,14.31,14.26,14.27,91900.0,10.7035,10.7035,10.6661,10.6736,91900.0
2009-12-17 15:00:00,14.28,14.32,14.26,14.27,97800.0,10.6811,10.711,10.6661,10.6736,97800.0
2009-12-17 15:30:00,14.27,14.34,14.27,14.33,258200.0,10.6736,10.7259,10.6736,10.7185,258200.0
2009-12-18 09:30:00,14.33,14.98,14.3,14.95,469500.0,10.7185,11.2047,10.696,11.1822,469500.0
2009-12-18 10:00:00,14.95,14.99,14.75,14.84,181000.0,11.1822,11.2121,11.0326,11.0999,181000.0
2009-12-18 10:30:00,14.84,14.88,14.8,14.86,104100.0,11.0999,11.1299,11.07,11.1149,104100.0
2009-12-18 11:00:00,14.86,14.93,14.86,14.93,149600.0,11.1149,11.1673,11.1149,11.1673,149600.0
2009-12-18 11:30:00,14.93,15.21,14.92,15.19,474800.0,11.1673,11.3767,11.1598,11.3617,474800.0
2009-12-18 12:00:00,15.19,15.19,15.03,15.06,128400.0,11.3617,11.3617,11.2421,11.2645,128400.0
2009-12-18 12:30:00,15.06,15.11,15.05,15.1,86800.0,11.2645,11.3019,11.257,11.2944,86800.0
2009-12-18 13:00:00,15.1,15.15,15.05,15.14,110800.0,11.2944,11.3318,11.257,11.3243,110800.0
2009-12-18 13:30:00,15.14,15.22,15.12,15.18,126100.0,11.3243,11.3842,11.3094,11.3542,126100.0
2009-12-18 14:00:00,15.18,15.2,15.1,15.11,210600.0,11.3542,11.3692,11.2944,11.3019,210600.0
2009-12-18 14:30:00,15.11,15.2,15.11,15.19,129700.0,11.3019,11.3692,11.3019,11.3617,129700.0
2009-12-18 15:00:00,15.2,15.2,15.03,15.03,524900.0,11.3692,11.3692,11.2421,11.2421,524900.0
2009-12-18 15:30:00,15.03,15.11,15.0,15.05,707200.0,11.2421,11.3019,11.2196,11.257,707200.0
2009-12-21 09:30:00,15.08,15.28,15.05,15.05,166800.0,11.2795,11.429,11.257,11.257,166800.0
2009-12-21 10:00:00,15.05,15.25,15.05,15.23,72100.0,11.257,11.4066,11.257,11.3916,72100.0
2009-12-21 10:30:00,15.23,15.28,15.21,15.24,93000.0,11.3916,11.429,11.3767,11.3991,93000.0
2009-12-21 11:00:00,15.24,15.37,15.24,15.35,54000.0,11.3991,11.4964,11.3991,11.4814,54000.0
2009-12-21 11:30:00,15.35,15.35,15.24,15.24,102000.0,11.4814,11.4814,11.3991,11.3991,102000.0
2009-12-21 12:00:00,15.24,15.31,15.24,15.27,75200.0,11.3991,11.4515,11.3991,11.4216,75200.0
2009-12-21 12:30:00,15.27,15.31,15.24,15.3,99500.0,11.4216,11.4515,11.3991,11.444,99500.0
2009-12-21 13:00:00,15.29,15.32,15.26,15.26,75200.0,11.4365,11.459,11.4141,11.4141,75200.0
2009-12-21 13:30:00,15.27,15.28,15.26,15.26,71600.0,11.4216,11.429,11.4141,11.4141,71600.0
2009-12-21 14:00:00,15.27,15.27,15.24,15.24,84900.0,11.4216,11.4216,11.3991,11.3991,84900.0
2009-12-21 14:30:00,15.25,15.3,15.24,15.29,59500.0,11.4066,11.444,11.3991,11.4365,59500.0
2009-12-21 15:00:00,15.3,15.33,15.27,15.31,106800.0,11.444,11.4664,11.4216,11.4515,106800.0
2009-12-21 15:30:00,15.31,15.46,15.31,15.43,410800.0,11.4515,11.5637,11.4515,11.5412,410800.0
2009-12-22 09:30:00,15.46,15.55,15.35,15.4,90600.0,11.5637,11.631,11.4814,11.5188,90600.0
2009-12-22 10:00:00,15.41,15.5,15.38,15.45,105400.0,11.5263,11.5936,11.5038,11.5562,105400.0
2009-12-22 10:30:00,15.46,15.48,15.34,15.36,104800.0,11.5637,11.5786,11.4739,11.4889,104800.0
2009-12-22 11:00:00,15.35,15.35,15.24,15.27,151800.0,11.4814,11.4814,11.3991,11.4216,151800.0
2009-12-22 11:30:00,15.28,15.32,15.27,15.27,66700.0,11.429,11.459,11.4216,11.4216,66700.0
2009-12-22 12:00:00,15.28,15.28,15.24,15.26,94200.0,11.429,11.429,11.3991,11.4141,94200.0
2009-12-22 12:30:00,15.26,15.3,15.25,15.3,48300.0,11.4141,11.444,11.4066,11.444,48300.0
2009-12-22 13:00:00,15.3,15.31,15.25,15.27,48900.0,11.444,11.4515,11.4066,11.4216,48900.0
2009-12-22 13:30:00,15.27,15.32,15.26,15.32,123800.0,11.4216,11.459,11.4141,11.459,123800.0
2009-12-22 14:00:00,15.32,15.32,15.25,15.26,111700.0,11.459,11.459,11.4066,11.4141,111700.0
2009-12-22 14:30:00,15.26,15.27,15.24,15.26,87300.0,11.4141,11.4216,11.3991,11.4141,87300.0
2009-12-22 15:00:00,15.26,15.32,15.25,15.28,134300.0,11.4141,11.459,11.4066,11.429,134300.0
2009-12-22 15:30:00,15.28,15.29,15.22,15.26,359400.0,11.429,11.4365,11.3842,11.4141,359400.0
2009-12-23 09:30:00,15.34,15.43,15.27,15.28,96700.0,11.4739,11.5412,11.4216,11.429,96700.0
2009-12-23 10:00:00,15.27,15.27,15.2,15.22,92300.0,11.4216,11.4216,11.3692,11.3842,92300.0
2009-12-23 10:30:00,15.22,15.33,15.22,15.32,80600.0,11.3842,11.4664,11.3842,11.459,80600.0
2009-12-23 11:00:00,15.32,15.37,15.29,15.36,33100.0,11.459,11.4964,11.4365,11.4889,33100.0
2009-12-23 11:30:00,15.35,15.38,15.34,15.35,49500.0,11.4814,11.5038,11.4739,11.4814,49500.0
2009-12-23 12:00:00,15.36,15.36,15.33,15.35,48600.0,11.4889,11.4889,11.4664,11.4814,48600.0
2009-12-23 12:30:00,15.35,15.37,15.33,15.35,33600.0,11.4814,11.4964,11.4664,11.4814,33600.0
2009-12-23 13:00:00,15.35,15.36,15.33,15.34,40700.0,11.4814,11.4889,11.4664,11.4739,40700.0
2009-12-23 13:30:00,15.34,15.35,15.33,15.35,30400.0,11.4739,11.4814,11.4664,11.4814,30400.0
2009-12-23 14:00:00,15.35,15.4,15.34,15.39,41400.0,11.4814,11.5188,11.4739,11.5113,41400.0
2009-12-23 14:30:00,15.39,15.48,15.39,15.48,68800.0,11.5113,11.5786,11.5113,11.5786,68800.0
2009-12-23 15:00:00,15.48,15.49,15.43,15.48,87700.0,11.5786,11.5861,11.5412,11.5786,87700.0
2009-12-23 15:30:00,15.48,15.5,15.4,15.46,199400.0,11.5786,11.5936,11.5188,11.5637,199400.0
2009-12-24 09:30:00,15.44,15.55,15.37,15.39,53900.0,11.5487,11.631,11.4964,11.5113,53900.0
2009-12-24 10:00:00,15.37,15.38,15.24,15.24,86400.0,11.4964,11.5038,11.3991,11.3991,86400.0
2009-12-24 10:30:00,15.24,15.29,15.22,15.29,84000.0,11.3991,11.4365,11.3842,11.4365,84000.0
2009-12-24 11:00:00,15.28,15.28,15.22,15.27,31000.0,11.429,11.429,11.3842,11.4216,31000.0
2009-12-24 11:30:00,15.27,15.27,15.22,15.24,26500.0,11.4216,11.4216,11.3842,11.3991,26500.0
2009-12-24 12:00:00,15.24,15.29,15.23,15.28,23100.0,11.3991,11.4365,11.3916,11.429,23100.0
2009-12-24 12:30:00,15.28,15.38,15.28,15.38,45800.0,11.429,11.5038,11.429,11.5038,45800.0
2009-12-28 09:30:00,15.4,15.42,15.13,15.13,65800.0,11.5188,11.5338,11.3168,11.3168,65800.0
2009-12-28 10:00:00,15.13,15.14,15.0,15.09,84300.0,11.3168,11.3243,11.2196,11.2869,84300.0
2009-12-28 10:30:00,15.1,15.11,15.04,15.05,33300.0,11.2944,11.3019,11.2495,11.257,33300.0
2009-12-28 11:00:00,15.05,15.07,15.04,15.06,51800.0,11.257,11.272,11.2495,11.2645,51800.0
2009-12-28 11:30:00,15.07,15.17,15.06,15.16,89100.0,11.272,11.3468,11.2645,11.3393,89100.0
2009-12-28 12:00:00,15.16,15.23,15.09,15.09,89300.0,11.3393,11.3916,11.2869,11.2869,89300.0
2009-12-28 12:30:00,15.09,15.11,15.06,15.1,38600.0,11.2869,11.3019,11.2645,11.2944,38600.0
2009-12-28 13:00:00,15.1,15.12,15.09,15.1,22200.0,11.2944,11.3094,11.2869,11.2944,22200.0
2009-12-28 13:30:00,15.1,15.13,15.09,15.1,39700.0,11.2944,11.3168,11.2869,11.2944,39700.0
2009-12-28 14:00:00,15.1,15.12,15.07,15.07,64300.0,11.2944,11.3094,11.272,11.272,64300.0
2009-12-28 14:30:00,15.08,15.13,15.07,15.11,43700.0,11.2795,11.3168,11.272,11.3019,43700.0
2009-12-28 15:00:00,15.1,15.15,15.1,15.11,73100.0,11.2944,11.3318,11.2944,11.3019,73100.0
2009-12-28 15:30:00,15.12,15.16,15.11,15.16,149900.0,11.3094,11.3393,11.3019,11.3393,149900.0
2009-12-29 09:30:00,15.15,15.32,15.13,15.25,73200.0,11.3318,11.459,11.3168,11.4066,73200.0
2009-12-29 10:00:00,15.27,15.28,15.18,15.24,38900.0,11.4216,11.429,11.3542,11.3991,38900.0
2009-12-29 10:30:00,15.23,15.25,15.23,15.24,25400.0,11.3916,11.4066,11.3916,11.3991,25400.0
2009-12-29 11:00:00,15.24,15.28,15.2,15.26,112300.0,11.3991,11.429,11.3692,11.4141,112300.0
2009-12-29 11:30:00,15.26,15.36,15.26,15.35,56400.0,11.4141,11.4889,11.4141,11.4814,56400.0
2009-12-29 12:00:00,15.36,15.37,15.34,15.35,44900.0,11.4889,11.4964,11.4739,11.4814,44900.0
2009-12-29 12:30:00,15.34,15.37,15.34,15.36,19200.0,11.4739,11.4964,11.4739,11.4889,19200.0
2009-12-29 13:00:00,15.35,15.36,15.31,15.33,118600.0,11.4814,11.4889,11.4515,11.4664,118600.0
2009-12-29 13:30:00,15.33,15.36,15.33,15.36,9900.0,11.4664,11.4889,11.4664,11.4889,9900.0
2009-12-29 14:00:00,15.36,15.4,15.35,15.39,40800.0,11.4889,11.5188,11.4814,11.5113,40800.0
2009-12-29 14:30:00,15.39,15.39,15.35,15.35,60800.0,11.5113,11.5113,11.4814,11.4814,60800.0
2009-12-29 15:00:00,15.35,15.37,15.28,15.28,204800.0,11.4814,11.4964,11.429,11.429,204800.0
2009-12-29 15:30:00,15.28,15.35,15.26,15.33,237900.0,11.429,11.4814,11.4141,11.4664,237900.0
2009-12-30 09:30:00,15.2,15.27,15.1,15.12,98100.0,11.3692,11.4216,11.2944,11.3094,98100.0
2009-12-30 10:00:00,15.1,15.13,15.06,15.12,163800.0,11.2944,11.3168,11.2645,11.3094,163800.0
2009-12-30 10:30:00,15.12,15.13,15.03,15.06,103100.0,11.3094,11.3168,11.2421,11.2645,103100.0
2009-12-30 11:00:00,15.07,15.07,15.04,15.05,43100.0,11.272,11.272,11.2495,11.257,43100.0
2009-12-30 11:30:00,15.05,15.06,14.97,15.01,138100.0,11.257,11.2645,11.1972,11.2271,138100.0
2009-12-30 12:00:00,15.01,15.1,15.01,15.1,67100.0,11.2271,11.2944,11.2271,11.2944,67100.0
2009-12-30 12:30:00,15.09,15.12,15.02,15.02,50300.0,11.2869,11.3094,11.2346,11.2346,50300.0
2009-12-30 13:00:00,15.01,15.02,14.96,14.96,39700.0,11.2271,11.2346,11.1897,11.1897,39700.0
2009-12-30 13:30:00,14.97,14.97,14.89,14.9,91700.0,11.1972,11.1972,11.1373,11.1448,91700.0
2009-12-30 14:00:00,14.9,14.92,14.9,14.91,48100.0,11.1448,11.1598,11.1448,11.1523,48100.0
2009-12-30 14:30:00,14.92,14.94,14.91,14.94,77400.0,11.1598,11.1747,11.1523,11.1747,77400.0
2009-12-30 15:00:00,14.93,15.0,14.93,15.0,113800.0,11.1673,11.2196,11.1673,11.2196,113800.0
2009-12-30 15:30:00,15.0,15.04,14.99,15.04,124500.0,11.2196,11.2495,11.2121,11.2495,124500.0
2009-12-31 09:30:00,15.08,15.13,15.02,15.02,61200.0,11.2795,11.3168,11.2346,11.2346,61200.0
2009-12-31 10:00:00,15.02,15.06,14.91,14.98,91400.0,11.2346,11.2645,11.1523,11.2047,91400.0
2009-12-31 10:30:00,14.97,14.99,14.95,14.97,46700.0,11.1972,11.2121,11.1822,11.1972,46700.0
2009-12-31 11:00:00,14.98,15.02,14.97,15.01,81000.0,11.2047,11.2346,11.1972,11.2271,81000.0
2009-12-31 11:30:00,15.0,15.02,14.98,15.0,54200.0,11.2196,11.2346,11.2047,11.2196,54200.0
2009-12-31 12:00:00,15.0,15.01,15.0,15.01,28700.0,11.2196,11.2271,11.2196,11.2271,28700.0
2009-12-31 12:30:00,15.01,15.05,15.0,15.03,50000.0,11.2271,11.257,11.2196,11.2421,50000.0
2009-12-31 13:00:00,15.03,15.06,15.01,15.03,38800.0,11.2421,11.2645,11.2271,11.2421,38800.0
2009-12-31 13:30:00,15.04,15.04,14.96,15.01,82500.0,11.2495,11.2495,11.1897,11.2271,82500.0
2009-12-31 14:00:00,15.01,15.02,15.0,15.0,23100.0,11.2271,11.2346,11.2196,11.2196,23100.0
2009-12-31 14:30:00,15.01,15.07,15.0,15.06,87500.0,11.2271,11.272,11.2196,11.2645,87500.0
2009-12-31 15:00:00,15.07,15.11,15.06,15.1,272600.0,11.272,11.3019,11.2645,11.2944,272600.0
2009-12-31 15:30:00,15.1,15.11,14.92,14.92,206600.0,11.2944,11.3019,11.1598,11.1598,206600.0
2010-01-04 09:30:00,14.41,14.73,14.28,14.41,486700.0,10.7783,11.0177,10.6811,10.7783,486700.0
2010-01-04 10:00:00,14.41,14.46,14.2,14.29,288900.0,10.7783,10.8157,10.6212,10.6886,288900.0
2010-01-04 10:30:00,14.28,14.44,14.27,14.41,283800.0,10.6811,10.8007,10.6736,10.7783,283800.0
2010-01-04 11:00:00,14.41,14.5,14.41,14.5,220600.0,10.7783,10.8456,10.7783,10.8456,220600.0
2010-01-04 11:30:00,14.5,14.66,14.5,14.65,275500.0,10.8456,10.9653,10.8456,10.9578,275500.0
2010-01-04 12:00:00,14.65,14.76,14.65,14.75,219800.0,10.9578,11.0401,10.9578,11.0326,219800.0
2010-01-04 12:30:00,14.75,14.8,14.61,14.64,319500.0,11.0326,11.07,10.9279,10.9503,319500.0
2010-01-04 13:00:00,14.64,14.68,14.64,14.66,154100.0,10.9503,10.9803,10.9503,10.9653,154100.0
2010-01-04 13:30:00,14.65,14.66,14.62,14.65,328900.0,10.9578,10.9653,10.9354,10.9578,328900.0
2010-01-04 14:00:00,14.64,14.66,14.64,14.66,155900.0,10.9503,10.9653,10.9503,10.9653,155900.0
2010-01-04 14:30:00,14.65,14.66,14.58,14.58,125500.0,10.9578,10.9653,10.9055,10.9055,125500.0
2010-01-04 15:00:00,14.58,14.63,14.58,14.62,232100.0,10.9055,10.9429,10.9055,10.9354,232100.0
2010-01-04 15:30:00,14.61,14.65,14.56,14.64,722400.0,10.9279,10.9578,10.8905,10.9503,722400.0
2010-01-05 09:30:00,14.58,14.6,14.31,14.33,323800.0,10.9055,10.9204,10.7035,10.7185,323800.0
2010-01-05 10:00:00,14.32,14.52,14.3,14.34,341100.0,10.711,10.8606,10.696,10.7259,341100.0
2010-01-05 10:30:00,14.35,14.42,14.32,14.42,83900.0,10.7334,10.7858,10.711,10.7858,83900.0
2010-01-05 11:00:00,14.42,14.43,14.34,14.34,51700.0,10.7858,10.7933,10.7259,10.7259,51700.0
2010-01-05 11:30:00,14.34,14.34,14.3,14.31,129800.0,10.7259,10.7259,10.696,10.7035,129800.0
2010-01-05 12:00:00,14.31,14.37,14.31,14.36,64300.0,10.7035,10.7484,10.7035,10.7409,64300.0
2010-01-05 12:30:00,14.36,14.39,14.36,14.39,89800.0,10.7409,10.7633,10.7409,10.7633,89800.0
2010-01-05 13:00:00,14.39,14.39,14.35,14.37,64400.0,10.7633,10.7633,10.7334,10.7484,64400.0
2010-01-05 13:30:00,14.37,14.44,14.36,14.42,166200.0,10.7484,10.8007,10.7409,10.7858,166200.0
2010-01-05 14:00:00,14.42,14.43,14.36,14.38,148500.0,10.7858,10.7933,10.7409,10.7559,148500.0
2010-01-05 14:30:00,14.38,14.38,14.33,14.35,159400.0,10.7559,10.7559,10.7185,10.7334,159400.0
2010-01-05 15:00:00,14.35,14.41,14.35,14.41,198700.0,10.7334,10.7783,10.7334,10.7783,198700.0
2010-01-05 15:30:00,14.41,14.42,14.36,14.37,524000.0,10.7783,10.7858,10.7409,10.7484,524000.0
2010-01-06 09:30:00,14.73,14.87,14.44,14.48,610700.0,11.0177,11.1224,10.8007,10.8307,610700.0
2010-01-06 10:00:00,14.48,14.5,14.41,14.49,343100.0,10.8307,10.8456,10.7783,10.8381,343100.0
2010-01-06 10:30:00,14.48,14.52,14.44,14.5,228400.0,10.8307,10.8606,10.8007,10.8456,228400.0
2010-01-06 11:00:00,14.5,14.66,14.49,14.63,386500.0,10.8456,10.9653,10.8381,10.9429,386500.0
2010-01-06 11:30:00,14.63,14.71,14.6,14.61,181600.0,10.9429,11.0027,10.9204,10.9279,181600.0
2010-01-06 12:00:00,14.6,14.65,14.53,14.61,320500.0,10.9204,10.9578,10.8681,10.9279,320500.0
2010-01-06 12:30:00,14.61,14.67,14.59,14.65,84800.0,10.9279,10.9728,10.9129,10.9578,84800.0
2010-01-06 13:00:00,14.65,14.65,14.61,14.65,90800.0,10.9578,10.9578,10.9279,10.9578,90800.0
2010-01-06 13:30:00,14.65,14.65,14.62,14.64,83000.0,10.9578,10.9578,10.9354,10.9503,83000.0
2010-01-06 14:00:00,14.63,14.65,14.6,14.62,88100.0,10.9429,10.9578,10.9204,10.9354,88100.0
2010-01-06 14:30:00,14.62,14.71,14.61,14.71,105100.0,10.9354,11.0027,10.9279,11.0027,105100.0
2010-01-06 15:00:00,14.71,14.71,14.65,14.7,238100.0,11.0027,11.0027,10.9578,10.9952,238100.0
2010-01-06 15:30:00,14.7,14.71,14.65,14.7,311300.0,10.9952,11.0027,10.9578,10.9952,311300.0
2010-01-07 09:30:00,14.73,14.89,14.6,14.62,142800.0,11.0177,11.1373,10.9204,10.9354,142800.0
2010-01-07 10:00:00,14.62,14.7,14.6,14.66,82400.0,10.9354,10.9952,10.9204,10.9653,82400.0
2010-01-07 10:30:00,14.66,14.75,14.6,14.71,251200.0,10.9653,11.0326,10.9204,11.0027,251200.0
2010-01-07 11:00:00,14.71,14.75,14.65,14.73,125600.0,11.0027,11.0326,10.9578,11.0177,125600.0
2010-01-07 11:30:00,14.73,14.76,14.68,14.68,108400.0,11.0177,11.0401,10.9803,10.9803,108400.0
2010-01-07 12:00:00,14.68,14.69,14.58,14.6,130600.0,10.9803,10.9877,10.9055,10.9204,130600.0
2010-01-07 12:30:00,14.61,14.64,14.56,14.56,80100.0,10.9279,10.9503,10.8905,10.8905,80100.0
2010-01-07 13:00:00,14.56,14.59,14.55,14.58,72000.0,10.8905,10.9129,10.883,10.9055,72000.0
2010-01-07 13:30:00,14.58,14.58,14.56,14.57,46100.0,10.9055,10.9055,10.8905,10.898,46100.0
2010-01-07 14:00:00,14.57,14.59,14.56,14.58,102300.0,10.898,10.9129,10.8905,10.9055,102300.0
2010-01-07 14:30:00,14.59,14.67,14.58,14.65,87400.0,10.9129,10.9728,10.9055,10.9578,87400.0
2010-01-07 15:00:00,14.65,14.7,14.6,14.69,92000.0,10.9578,10.9952,10.9204,10.9877,92000.0
2010-01-07 15:30:00,14.68,14.71,14.66,14.67,255900.0,10.9803,11.0027,10.9653,10.9728,255900.0
2010-01-08 09:30:00,14.39,14.59,14.31,14.33,239000.0,10.7633,10.9129,10.7035,10.7185,239000.0
2010-01-08 10:00:00,14.33,14.39,14.23,14.37,184600.0,10.7185,10.7633,10.6437,10.7484,184600.0
2010-01-08 10:30:00,14.37,14.38,14.26,14.35,117800.0,10.7484,10.7559,10.6661,10.7334,117800.0
2010-01-08 11:00:00,14.35,14.43,14.34,14.38,84400.0,10.7334,10.7933,10.7259,10.7559,84400.0
2010-01-08 11:30:00,14.38,14.44,14.38,14.43,101500.0,10.7559,10.8007,10.7559,10.7933,101500.0
2010-01-08 12:00:00,14.42,14.43,14.39,14.4,66800.0,10.7858,10.7933,10.7633,10.7708,66800.0
2010-01-08 12:30:00,14.39,14.45,14.39,14.45,90800.0,10.7633,10.8082,10.7633,10.8082,90800.0
2010-01-08 13:00:00,14.44,14.46,14.35,14.36,96800.0,10.8007,10.8157,10.7334,10.7409,96800.0
2010-01-08 13:30:00,14.35,14.38,14.33,14.34,53700.0,10.7334,10.7559,10.7185,10.7259,53700.0
2010-01-08 14:00:00,14.34,14.35,14.34,14.35,64500.0,10.7259,10.7334,10.7259,10.7334,64500.0
2010-01-08 14:30:00,14.34,14.39,14.34,14.37,192600.0,10.7259,10.7633,10.7259,10.7484,192600.0
2010-01-08 15:00:00,14.36,14.39,14.33,14.38,171400.0,10.7409,10.7633,10.7185,10.7559,171400.0
2010-01-08 15:30:00,14.39,14.44,14.38,14.42,319100.0,10.7633,10.8007,10.7559,10.7858,319100.0
2010-01-11 09:30:00,14.45,14.56,14.32,14.34,185700.0,10.8082,10.8905,10.711,10.7259,185700.0
2010-01-11 10:00:00,14.34,14.37,14.33,14.37,140600.0,10.7259,10.7484,10.7185,10.7484,140600.0
2010-01-11 10:30:00,14.37,14.37,14.33,14.34,231500.0,10.7484,10.7484,10.7185,10.7259,231500.0
2010-01-11 11:00:00,14.35,14.35,14.29,14.31,86200.0,10.7334,10.7334,10.6886,10.7035,86200.0
2010-01-11 11:30:00,14.31,14.33,14.26,14.28,104000.0,10.7035,10.7185,10.6661,10.6811,104000.0
2010-01-11 12:00:00,14.29,14.34,14.28,14.3,107000.0,10.6886,10.7259,10.6811,10.696,107000.0
2010-01-11 12:30:00,14.3,14.3,14.29,14.3,25700.0,10.696,10.696,10.6886,10.696,25700.0
2010-01-11 13:00:00,14.3,14.38,14.29,14.35,125900.0,10.696,10.7559,10.6886,10.7334,125900.0
2010-01-11 13:30:00,14.35,14.35,14.34,14.35,64400.0,10.7334,10.7334,10.7259,10.7334,64400.0
2010-01-11 14:00:00,14.35,14.38,14.34,14.38,83800.0,10.7334,10.7559,10.7259,10.7559,83800.0
2010-01-11 14:30:00,14.38,14.4,14.37,14.38,96500.0,10.7559,10.7708,10.7484,10.7559,96500.0
2010-01-11 15:00:00,14.38,14.49,14.37,14.49,130300.0,10.7559,10.8381,10.7484,10.8381,130300.0
2010-01-11 15:30:00,14.48,14.49,14.43,14.45,245100.0,10.8307,10.8381,10.7933,10.8082,245100.0
2010-01-12 09:30:00,14.39,14.54,14.3,14.33,120700.0,10.7633,10.8755,10.696,10.7185,120700.0
2010-01-12 10:00:00,14.33,14.47,14.32,14.47,64500.0,10.7185,10.8232,10.711,10.8232,64500.0
2010-01-12 10:30:00,14.46,14.63,14.46,14.58,156300.0,10.8157,10.9429,10.8157,10.9055,156300.0
2010-01-12 11:00:00,14.59,14.6,14.56,14.6,48600.0,10.9129,10.9204,10.8905,10.9204,48600.0
2010-01-12 11:30:00,14.59,14.6,14.57,14.58,75900.0,10.9129,10.9204,10.898,10.9055,75900.0
2010-01-12 12:00:00,14.59,14.59,14.44,14.45,50200.0,10.9129,10.9129,10.8007,10.8082,50200.0
2010-01-12 12:30:00,14.45,14.47,14.42,14.45,35600.0,10.8082,10.8232,10.7858,10.8082,35600.0
2010-01-12 13:00:00,14.45,14.49,14.44,14.49,25800.0,10.8082,10.8381,10.8007,10.8381,25800.0
2010-01-12 13:30:00,14.49,14.5,14.47,14.5,30600.0,10.8381,10.8456,10.8232,10.8456,30600.0
2010-01-12 14:00:00,14.48,14.49,14.42,14.42,35500.0,10.8307,10.8381,10.7858,10.7858,35500.0
2010-01-12 14:30:00,14.43,14.47,14.42,14.46,50000.0,10.7933,10.8232,10.7858,10.8157,50000.0
2010-01-12 15:00:00,14.47,14.54,14.45,14.54,44200.0,10.8232,10.8755,10.8082,10.8755,44200.0
2010-01-12 15:30:00,14.54,14.54,14.44,14.47,119800.0,10.8755,10.8755,10.8007,10.8232,119800.0
2010-01-13 09:30:00,14.47,14.54,14.46,14.53,35400.0,10.8232,10.8755,10.8157,10.8681,35400.0
2010-01-13 10:00:00,14.53,14.56,14.48,14.52,44000.0,10.8681,10.8905,10.8307,10.8606,44000.0
2010-01-13 10:30:00,14.52,14.58,14.5,14.57,43600.0,10.8606,10.9055,10.8456,10.898,43600.0
2010-01-13 11:00:00,14.58,14.61,14.55,14.57,52800.0,10.9055,10.9279,10.883,10.898,52800.0
2010-01-13 11:30:00,14.58,14.67,14.57,14.66,123700.0,10.9055,10.9728,10.898,10.9653,123700.0
2010-01-13 12:00:00,14.66,14.67,14.59,14.66,58200.0,10.9653,10.9728,10.9129,10.9653,58200.0
2010-01-13 12:30:00,14.65,14.7,14.64,14.64,34000.0,10.9578,10.9952,10.9503,10.9503,34000.0
2010-01-13 13:00:00,14.63,14.67,14.6,14.67,49900.0,10.9429,10.9728,10.9204,10.9728,49900.0
2010-01-13 13:30:00,14.67,14.7,14.66,14.66,30400.0,10.9728,10.9952,10.9653,10.9653,30400.0
2010-01-13 14:00:00,14.67,14.69,14.64,14.66,48700.0,10.9728,10.9877,10.9503,10.9653,48700.0
2010-01-13 14:30:00,14.66,14.74,14.66,14.74,43600.0,10.9653,11.0251,10.9653,11.0251,43600.0
2010-01-13 15:00:00,14.74,14.75,14.72,14.73,98800.0,11.0251,11.0326,11.0102,11.0177,98800.0
2010-01-13 15:30:00,14.74,14.83,14.74,14.81,415600.0,11.0251,11.0925,11.0251,11.0775,415600.0
2010-01-14 09:30:00,14.87,15.38,14.81,15.3,492100.0,11.1224,11.5038,11.0775,11.444,492100.0
2010-01-14 10:00:00,15.3,15.3,15.21,15.27,169300.0,11.444,11.444,11.3767,11.4216,169300.0
2010-01-14 10:30:00,15.27,15.27,15.09,15.1,195400.0,11.4216,11.4216,11.2869,11.2944,195400.0
2010-01-14 11:00:00,15.1,15.2,15.09,15.2,106600.0,11.2944,11.3692,11.2869,11.3692,106600.0
2010-01-14 11:30:00,15.2,15.24,15.13,15.13,124100.0,11.3692,11.3991,11.3168,11.3168,124100.0
2010-01-14 12:00:00,15.13,15.25,15.11,15.23,138800.0,11.3168,11.4066,11.3019,11.3916,138800.0
2010-01-14 12:30:00,15.22,15.26,15.16,15.21,121500.0,11.3842,11.4141,11.3393,11.3767,121500.0
2010-01-14 13:00:00,15.21,15.21,15.12,15.13,77300.0,11.3767,11.3767,11.3094,11.3168,77300.0
2010-01-14 13:30:00,15.13,15.29,15.13,15.29,222400.0,11.3168,11.4365,11.3168,11.4365,222400.0
2010-01-14 14:00:00,15.29,15.42,15.28,15.39,240800.0,11.4365,11.5338,11.429,11.5113,240800.0
2010-01-14 14:30:00,15.4,15.52,15.37,15.5,297200.0,11.5188,11.6086,11.4964,11.5936,297200.0
2010-01-14 15:00:00,15.5,15.51,15.37,15.39,263100.0,11.5936,11.6011,11.4964,11.5113,263100.0
2010-01-14 15:30:00,15.4,15.45,15.39,15.44,451300.0,11.5188,11.5562,11.5113,11.5487,451300.0
2010-01-15 09:30:00,15.45,15.45,15.18,15.27,126900.0,11.5562,11.5562,11.3542,11.4216,126900.0
2010-01-15 10:00:00,15.27,15.27,15.15,15.24,155800.0,11.4216,11.4216,11.3318,11.3991,155800.0
2010-01-15 10:30:00,15.24,15.28,15.13,15.27,108000.0,11.3991,11.429,11.3168,11.4216,108000.0
2010-01-15 11:00:00,15.27,15.27,15.18,15.18,42700.0,11.4216,11.4216,11.3542,11.3542,42700.0
2010-01-15 11:30:00,15.18,15.21,15.1,15.1,38400.0,11.3542,11.3767,11.2944,11.2944,38400.0
2010-01-15 12:00:00,15.1,15.15,15.03,15.03,69300.0,11.2944,11.3318,11.2421,11.2421,69300.0
2010-01-15 12:30:00,15.04,15.1,15.01,15.09,75700.0,11.2495,11.2944,11.2271,11.2869,75700.0
2010-01-15 13:00:00,15.08,15.1,15.07,15.1,58900.0,11.2795,11.2944,11.272,11.2944,58900.0
2010-01-15 13:30:00,15.1,15.1,15.05,15.1,110100.0,11.2944,11.2944,11.257,11.2944,110100.0
2010-01-15 14:00:00,15.09,15.1,15.07,15.09,75400.0,11.2869,11.2944,11.272,11.2869,75400.0
2010-01-15 14:30:00,15.09,15.1,15.07,15.1,96700.0,11.2869,11.2944,11.272,11.2944,96700.0
2010-01-15 15:00:00,15.09,15.19,15.08,15.14,329400.0,11.2869,11.3617,11.2795,11.3243,329400.0
2010-01-15 15:30:00,15.14,15.28,15.14,15.19,416300.0,11.3243,11.429,11.3243,11.3617,416300.0
2010-01-19 09:30:00,15.23,15.44,15.16,15.31,209600.0,11.3916,11.5487,11.3393,11.4515,209600.0
2010-01-19 10:00:00,15.31,15.4,15.3,15.31,108300.0,11.4515,11.5188,11.444,11.4515,108300.0
2010-01-19 10:30:00,15.31,15.32,15.24,15.26,129200.0,11.4515,11.459,11.3991,11.4141,129200.0
2010-01-19 11:00:00,15.27,15.45,15.23,15.41,409800.0,11.4216,11.5562,11.3916,11.5263,409800.0
2010-01-19 11:30:00,15.41,15.42,15.31,15.31,98500.0,11.5263,11.5338,11.4515,11.4515,98500.0
2010-01-19 12:00:00,15.31,15.32,15.25,15.3,246500.0,11.4515,11.459,11.4066,11.444,246500.0
2010-01-19 12:30:00,15.3,15.38,15.28,15.35,210100.0,11.444,11.5038,11.429,11.4814,210100.0
2010-01-19 13:00:00,15.34,15.38,15.3,15.34,159600.0,11.4739,11.5038,11.444,11.4739,159600.0
2010-01-19 13:30:00,15.34,15.34,15.22,15.23,147300.0,11.4739,11.4739,11.3842,11.3916,147300.0
2010-01-19 14:00:00,15.23,15.25,15.15,15.19,225000.0,11.3916,11.4066,11.3318,11.3617,225000.0
2010-01-19 14:30:00,15.19,15.25,15.11,15.15,378500.0,11.3617,11.4066,11.3019,11.3318,378500.0
2010-01-19 15:00:00,15.15,15.23,15.14,15.22,334100.0,11.3318,11.3916,11.3243,11.3842,334100.0
2010-01-19 15:30:00,15.22,15.33,15.18,15.33,694700.0,11.3842,11.4664,11.3542,11.4664,694700.0
2010-01-20 09:30:00,16.61,17.27,16.54,16.86,2468700.0,12.4239,12.9175,12.3715,12.6108,2468700.0
2010-01-20 10:00:00,16.85,17.35,16.77,17.15,1250000.0,12.6034,12.9774,12.5435,12.8278,1250000.0
2010-01-20 10:30:00,17.16,17.26,17.04,17.13,625300.0,12.8352,12.91,12.7455,12.8128,625300.0
2010-01-20 11:00:00,17.13,17.15,16.85,17.0,574700.0,12.8128,12.8278,12.6034,12.7156,574700.0
2010-01-20 11:30:00,17.0,17.03,16.69,17.02,824300.0,12.7156,12.738,12.4837,12.7305,824300.0
2010-01-20 12:00:00,17.04,17.35,17.0,17.33,561600.0,12.7455,12.9774,12.7156,12.9624,561600.0
2010-01-20 12:30:00,17.33,17.35,16.86,16.97,1255800.0,12.9624,12.9774,12.6108,12.6931,1255800.0
2010-01-20 13:00:00,16.97,17.01,16.8,16.85,377400.0,12.6931,12.723,12.566,12.6034,377400.0
2010-01-20 13:30:00,16.84,17.04,16.82,17.0,446100.0,12.5959,12.7455,12.5809,12.7156,446100.0
2010-01-20 14:00:00,17.0,17.18,16.99,17.18,299600.0,12.7156,12.8502,12.7081,12.8502,299600.0
2010-01-20 14:30:00,17.17,17.29,17.13,17.26,578100.0,12.8427,12.9325,12.8128,12.91,578100.0
2010-01-20 15:00:00,17.26,17.42,17.2,17.41,664900.0,12.91,13.0297,12.8652,13.0222,664900.0
2010-01-20 15:30:00,17.41,17.47,17.16,17.28,1587400.0,13.0222,13.0671,12.8352,12.925,1587400.0
2010-01-21 09:30:00,17.31,17.57,17.27,17.51,356200.0,12.9474,13.1419,12.9175,13.097,356200.0
2010-01-21 10:00:00,17.51,17.61,17.17,17.2,485700.0,13.097,13.1718,12.8427,12.8652,485700.0
2010-01-21 10:30:00,17.2,17.43,17.07,17.42,310800.0,12.8652,13.0372,12.7679,13.0297,310800.0
2010-01-21 11:00:00,17.42,17.42,17.12,17.19,246700.0,13.0297,13.0297,12.8053,12.8577,246700.0
2010-01-21 11:30:00,17.18,17.23,17.08,17.1,172300.0,12.8502,12.8876,12.7754,12.7904,172300.0
2010-01-21 12:00:00,17.1,17.58,17.09,17.58,333100.0,12.7904,13.1494,12.7829,13.1494,333100.0
2010-01-21 12:30:00,17.58,17.58,17.4,17.44,227800.0,13.1494,13.1494,13.0148,13.0447,227800.0
2010-01-21 13:00:00,17.43,17.55,17.39,17.48,163700.0,13.0372,13.1269,13.0073,13.0746,163700.0
2010-01-21 13:30:00,17.49,17.6,17.48,17.55,175700.0,13.0821,13.1643,13.0746,13.1269,175700.0
2010-01-21 14:00:00,17.55,17.55,17.38,17.47,183300.0,13.1269,13.1269,12.9998,13.0671,183300.0
2010-01-21 14:30:00,17.46,17.56,17.45,17.55,183900.0,13.0596,13.1344,13.0521,13.1269,183900.0
2010-01-21 15:00:00,17.55,17.57,17.4,17.41,302300.0,13.1269,13.1419,13.0148,13.0222,302300.0
2010-01-21 15:30:00,17.4,17.45,17.35,17.39,632100.0,13.0148,13.0521,12.9774,13.0073,632100.0
2010-01-22 09:30:00,17.37,17.49,17.16,17.18,184700.0,12.9923,13.0821,12.8352,12.8502,184700.0
2010-01-22 10:00:00,17.17,17.2,17.02,17.06,267100.0,12.8427,12.8652,12.7305,12.7604,267100.0
2010-01-22 10:30:00,17.06,17.23,17.03,17.22,234000.0,12.7604,12.8876,12.738,12.8801,234000.0
2010-01-22 11:00:00,17.23,17.24,17.09,17.1,187000.0,12.8876,12.8951,12.7829,12.7904,187000.0
2010-01-22 11:30:00,17.1,17.1,16.99,16.99,207600.0,12.7904,12.7904,12.7081,12.7081,207600.0
2010-01-22 12:00:00,16.99,17.15,16.94,17.09,99200.0,12.7081,12.8278,12.6707,12.7829,99200.0
2010-01-22 12:30:00,17.09,17.1,17.05,17.06,98400.0,12.7829,12.7904,12.753,12.7604,98400.0
2010-01-22 13:00:00,17.07,17.07,17.0,17.01,72900.0,12.7679,12.7679,12.7156,12.723,72900.0
2010-01-22 13:30:00,17.01,17.05,16.93,17.01,166900.0,12.723,12.753,12.6632,12.723,166900.0
2010-01-22 14:00:00,17.02,17.03,16.95,16.99,211100.0,12.7305,12.738,12.6782,12.7081,211100.0
2010-01-22 14:30:00,16.99,17.0,16.95,16.97,185500.0,12.7081,12.7156,12.6782,12.6931,185500.0
2010-01-22 15:00:00,16.97,17.0,16.9,16.99,355700.0,12.6931,12.7156,12.6408,12.7081,355700.0
2010-01-22 15:30:00,17.0,17.0,16.9,16.9,355900.0,12.7156,12.7156,12.6408,12.6408,355900.0
2010-01-25 09:30:00,17.09,17.09,16.58,16.67,174900.0,12.7829,12.7829,12.4014,12.4687,174900.0
2010-01-25 10:00:00,16.67,16.72,16.59,16.68,334600.0,12.4687,12.5061,12.4089,12.4762,334600.0
2010-01-25 10:30:00,16.67,16.67,16.59,16.65,562800.0,12.4687,12.4687,12.4089,12.4538,562800.0
2010-01-25 11:00:00,16.66,16.66,16.46,16.46,300700.0,12.4612,12.4612,12.3117,12.3117,300700.0
2010-01-25 11:30:00,16.46,16.67,16.41,16.63,419400.0,12.3117,12.4687,12.2743,12.4388,419400.0
2010-01-25 12:00:00,16.6,16.63,16.52,16.6,152100.0,12.4164,12.4388,12.3565,12.4164,152100.0
2010-01-25 12:30:00,16.6,16.62,16.45,16.49,210300.0,12.4164,12.4313,12.3042,12.3341,210300.0
2010-01-25 13:00:00,16.49,16.5,16.4,16.45,247500.0,12.3341,12.3416,12.2668,12.3042,247500.0
2010-01-25 13:30:00,16.46,16.51,16.45,16.48,360800.0,12.3117,12.3491,12.3042,12.3266,360800.0
2010-01-25 14:00:00,16.48,16.49,16.42,16.42,170600.0,12.3266,12.3341,12.2817,12.2817,170600.0
2010-01-25 14:30:00,16.43,16.6,16.42,16.53,259800.0,12.2892,12.4164,12.2817,12.364,259800.0
2010-01-25 15:00:00,16.54,16.57,16.5,16.57,251900.0,12.3715,12.3939,12.3416,12.3939,251900.0
2010-01-25 15:30:00,16.57,16.58,16.52,16.54,673600.0,12.3939,12.4014,12.3565,12.3715,673600.0
2010-01-26 09:30:00,16.48,16.7,16.4,16.66,111100.0,12.3266,12.4912,12.2668,12.4612,111100.0
2010-01-26 10:00:00,16.66,16.88,16.65,16.69,235400.0,12.4612,12.6258,12.4538,12.4837,235400.0
2010-01-26 10:30:00,16.69,16.7,16.62,16.63,130700.0,12.4837,12.4912,12.4313,12.4388,130700.0
2010-01-26 11:00:00,16.63,16.69,16.61,16.68,125500.0,12.4388,12.4837,12.4239,12.4762,125500.0
2010-01-26 11:30:00,16.69,16.77,16.66,16.75,245800.0,12.4837,12.5435,12.4612,12.5286,245800.0
2010-01-26 12:00:00,16.75,16.85,16.75,16.85,145700.0,12.5286,12.6034,12.5286,12.6034,145700.0
2010-01-26 12:30:00,16.85,16.91,16.84,16.84,152200.0,12.6034,12.6482,12.5959,12.5959,152200.0
2010-01-26 13:00:00,16.85,16.88,16.8,16.86,188900.0,12.6034,12.6258,12.566,12.6108,188900.0
2010-01-26 13:30:00,16.87,16.91,16.83,16.91,84300.0,12.6183,12.6482,12.5884,12.6482,84300.0
2010-01-26 14:00:00,16.91,16.92,16.88,16.9,212400.0,12.6482,12.6557,12.6258,12.6408,212400.0
2010-01-26 14:30:00,16.9,16.95,16.88,16.94,124000.0,12.6408,12.6782,12.6258,12.6707,124000.0
2010-01-26 15:00:00,16.95,16.95,16.88,16.89,230900.0,12.6782,12.6782,12.6258,12.6333,230900.0
2010-01-26 15:30:00,16.89,16.91,16.8,16.82,257700.0,12.6333,12.6482,12.566,12.5809,257700.0
2010-01-27 09:30:00,16.74,16.87,16.7,16.78,48100.0,12.5211,12.6183,12.4912,12.551,48100.0
2010-01-27 10:00:00,16.77,16.78,16.57,16.7,94500.0,12.5435,12.551,12.3939,12.4912,94500.0
2010-01-27 10:30:00,16.71,16.77,16.62,16.7,94800.0,12.4986,12.5435,12.4313,12.4912,94800.0
2010-01-27 11:00:00,16.71,16.71,16.56,16.58,109400.0,12.4986,12.4986,12.3865,12.4014,109400.0
2010-01-27 11:30:00,16.58,16.61,16.55,16.57,89100.0,12.4014,12.4239,12.379,12.3939,89100.0
2010-01-27 12:00:00,16.57,16.57,16.47,16.49,128700.0,12.3939,12.3939,12.3191,12.3341,128700.0
2010-01-27 12:30:00,16.48,16.52,16.47,16.51,59400.0,12.3266,12.3565,12.3191,12.3491,59400.0
2010-01-27 13:00:00,16.51,16.57,16.48,16.48,66100.0,12.3491,12.3939,12.3266,12.3266,66100.0
2010-01-27 13:30:00,16.49,16.54,16.48,16.54,52700.0,12.3341,12.3715,12.3266,12.3715,52700.0
2010-01-27 14:00:00,16.55,16.56,16.43,16.54,94900.0,12.379,12.3865,12.2892,12.3715,94900.0
2010-01-27 14:30:00,16.54,16.58,16.48,16.56,154300.0,12.3715,12.4014,12.3266,12.3865,154300.0
2010-01-27 15:00:00,16.56,16.63,16.55,16.61,337000.0,12.3865,12.4388,12.379,12.4239,337000.0
2010-01-27 15:30:00,16.6,16.64,16.55,16.57,492700.0,12.4164,12.4463,12.379,12.3939,492700.0
2010-01-28 09:30:00,16.57,16.62,16.36,16.61,114400.0,12.3939,12.4313,12.2369,12.4239,114400.0
2010-01-28 10:00:00,16.6,16.77,16.54,16.69,127400.0,12.4164,12.5435,12.3715,12.4837,127400.0
2010-01-28 10:30:00,16.7,16.74,16.53,16.57,75900.0,12.4912,12.5211,12.364,12.3939,75900.0
2010-01-28 11:00:00,16.58,16.62,16.49,16.54,80700.0,12.4014,12.4313,12.3341,12.3715,80700.0
2010-01-28 11:30:00,16.54,16.64,16.51,16.56,129900.0,12.3715,12.4463,12.3491,12.3865,129900.0
2010-01-28 12:00:00,16.55,16.58,16.53,16.56,126600.0,12.379,12.4014,12.364,12.3865,126600.0
2010-01-28 12:30:00,16.56,16.64,16.55,16.63,70600.0,12.3865,12.4463,12.379,12.4388,70600.0
2010-01-28 13:00:00,16.63,16.65,16.55,16.63,102800.0,12.4388,12.4538,12.379,12.4388,102800.0
2010-01-28 13:30:00,16.64,16.76,16.63,16.73,82800.0,12.4463,12.536,12.4388,12.5136,82800.0
2010-01-28 14:00:00,16.73,16.73,16.6,16.64,165900.0,12.5136,12.5136,12.4164,12.4463,165900.0
2010-01-28 14:30:00,16.64,16.66,16.61,16.64,146400.0,12.4463,12.4612,12.4239,12.4463,146400.0
2010-01-28 15:00:00,16.64,16.67,16.62,16.66,152100.0,12.4463,12.4687,12.4313,12.4612,152100.0
2010-01-28 15:30:00,16.66,16.66,16.56,16.56,319200.0,12.4612,12.4612,12.3865,12.3865,319200.0
2010-01-29 09:30:00,16.59,16.89,16.57,16.87,143200.0,12.4089,12.6333,12.3939,12.6183,143200.0
2010-01-29 10:00:00,16.87,16.91,16.77,16.87,71200.0,12.6183,12.6482,12.5435,12.6183,71200.0
2010-01-29 10:30:00,16.87,16.88,16.7,16.79,55300.0,12.6183,12.6258,12.4912,12.5585,55300.0
2010-01-29 11:00:00,16.8,16.81,16.65,16.67,32800.0,12.566,12.5734,12.4538,12.4687,32800.0
2010-01-29 11:30:00,16.66,16.69,16.62,16.62,27000.0,12.4612,12.4837,12.4313,12.4313,27000.0
2010-01-29 12:00:00,16.61,16.69,16.59,16.69,28400.0,12.4239,12.4837,12.4089,12.4837,28400.0
2010-01-29 12:30:00,16.69,16.72,16.62,16.71,42400.0,12.4837,12.5061,12.4313,12.4986,42400.0
2010-01-29 13:00:00,16.71,16.72,16.65,16.7,40000.0,12.4986,12.5061,12.4538,12.4912,40000.0
2010-01-29 13:30:00,16.7,16.7,16.57,16.59,43600.0,12.4912,12.4912,12.3939,12.4089,43600.0
2010-01-29 14:00:00,16.6,16.62,16.5,16.51,62300.0,12.4164,12.4313,12.3416,12.3491,62300.0
2010-01-29 14:30:00,16.52,16.53,16.41,16.45,71800.0,12.3565,12.364,12.2743,12.3042,71800.0
2010-01-29 15:00:00,16.45,16.46,16.34,16.36,107400.0,12.3042,12.3117,12.2219,12.2369,107400.0
2010-01-29 15:30:00,16.36,16.37,16.31,16.31,279900.0,12.2369,12.2443,12.1995,12.1995,279900.0
2010-02-01 09:30:00,16.37,16.52,16.32,16.46,81100.0,12.2443,12.3565,12.2069,12.3117,81100.0
2010-02-01 10:00:00,16.46,16.68,16.46,16.63,74500.0,12.3117,12.4762,12.3117,12.4388,74500.0
2010-02-01 10:30:00,16.62,16.68,16.62,16.62,57200.0,12.4313,12.4762,12.4313,12.4313,57200.0
2010-02-01 11:00:00,16.6,16.72,16.59,16.71,49100.0,12.4164,12.5061,12.4089,12.4986,49100.0
2010-02-01 11:30:00,16.7,16.7,16.57,16.6,102900.0,12.4912,12.4912,12.3939,12.4164,102900.0
2010-02-01 12:00:00,16.6,16.6,16.57,16.59,50100.0,12.4164,12.4164,12.3939,12.4089,50100.0
2010-02-01 12:30:00,16.59,16.64,16.58,16.63,74700.0,12.4089,12.4463,12.4014,12.4388,74700.0
2010-02-01 13:00:00,16.63,16.67,16.62,16.66,32000.0,12.4388,12.4687,12.4313,12.4612,32000.0
2010-02-01 13:30:00,16.67,16.69,16.66,16.68,28100.0,12.4687,12.4837,12.4612,12.4762,28100.0
2010-02-01 14:00:00,16.68,16.7,16.65,16.69,52100.0,12.4762,12.4912,12.4538,12.4837,52100.0
2010-02-01 14:30:00,16.69,16.83,16.69,16.83,99000.0,12.4837,12.5884,12.4837,12.5884,99000.0
2010-02-01 15:00:00,16.83,16.83,16.74,16.78,75700.0,12.5884,12.5884,12.5211,12.551,75700.0
2010-02-01 15:30:00,16.77,16.81,16.76,16.8,206300.0,12.5435,12.5734,12.536,12.566,206300.0
2010-02-02 09:30:00,16.83,16.83,16.61,16.75,132600.0,12.5884,12.5884,12.4239,12.5286,132600.0
2010-02-02 10:00:00,16.75,16.79,16.7,16.79,186600.0,12.5286,12.5585,12.4912,12.5585,186600.0
2010-02-02 10:30:00,16.79,16.82,16.7,16.74,99500.0,12.5585,12.5809,12.4912,12.5211,99500.0
2010-02-02 11:00:00,16.74,16.8,16.72,16.8,51500.0,12.5211,12.566,12.5061,12.566,51500.0
2010-02-02 11:30:00,16.81,16.88,16.75,16.75,89600.0,12.5734,12.6258,12.5286,12.5286,89600.0
2010-02-02 12:00:00,16.76,16.86,16.75,16.83,47500.0,12.536,12.6108,12.5286,12.5884,47500.0
2010-02-02 12:30:00,16.83,16.86,16.81,16.83,48200.0,12.5884,12.6108,12.5734,12.5884,48200.0
2010-02-02 13:00:00,16.83,16.85,16.79,16.79,59600.0,12.5884,12.6034,12.5585,12.5585,59600.0
2010-02-02 13:30:00,16.78,16.79,16.74,16.75,87700.0,12.551,12.5585,12.5211,12.5286,87700.0
2010-02-02 14:00:00,16.75,16.84,16.74,16.83,93100.0,12.5286,12.5959,12.5211,12.5884,93100.0
2010-02-02 14:30:00,16.82,16.89,16.8,16.88,135400.0,12.5809,12.6333,12.566,12.6258,135400.0
2010-02-02 15:00:00,16.88,16.9,16.86,16.87,135800.0,12.6258,12.6408,12.6108,12.6183,135800.0
2010-02-02 15:30:00,16.86,16.9,16.81,16.84,354200.0,12.6108,12.6408,12.5734,12.5959,354200.0
2010-02-03 09:30:00,16.7,16.9,16.7,16.85,54800.0,12.4912,12.6408,12.4912,12.6034,54800.0
2010-02-03 10:00:00,16.85,16.88,16.84,16.85,106500.0,12.6034,12.6258,12.5959,12.6034,106500.0
2010-02-03 10:30:00,16.85,16.86,16.71,16.76,196200.0,12.6034,12.6108,12.4986,12.536,196200.0
2010-02-03 11:00:00,16.76,16.84,16.75,16.83,56700.0,12.536,12.5959,12.5286,12.5884,56700.0
2010-02-03 11:30:00,16.82,16.85,16.78,16.78,68700.0,12.5809,12.6034,12.551,12.551,68700.0
2010-02-03 12:00:00,16.78,16.8,16.75,16.76,48700.0,12.551,12.566,12.5286,12.536,48700.0
2010-02-03 12:30:00,16.76,16.8,16.75,16.78,51200.0,12.536,12.566,12.5286,12.551,51200.0
2010-02-03 13:00:00,16.78,16.82,16.77,16.81,60400.0,12.551,12.5809,12.5435,12.5734,60400.0
2010-02-03 13:30:00,16.81,16.82,16.8,16.81,83800.0,12.5734,12.5809,12.566,12.5734,83800.0
2010-02-03 14:00:00,16.81,16.83,16.8,16.83,48500.0,12.5734,12.5884,12.566,12.5884,48500.0
2010-02-03 14:30:00,16.83,16.83,16.78,16.78,54500.0,12.5884,12.5884,12.551,12.551,54500.0
2010-02-03 15:00:00,16.78,16.85,16.76,16.84,105100.0,12.551,12.6034,12.536,12.5959,105100.0
2010-02-03 15:30:00,16.84,16.91,16.83,16.84,373200.0,12.5959,12.6482,12.5884,12.5959,373200.0
2010-02-04 09:30:00,16.71,16.76,16.52,16.56,96400.0,12.4986,12.536,12.3565,12.3865,96400.0
2010-02-04 10:00:00,16.56,16.64,16.42,16.49,134100.0,12.3865,12.4463,12.2817,12.3341,134100.0
2010-02-04 10:30:00,16.49,16.56,16.41,16.41,48800.0,12.3341,12.3865,12.2743,12.2743,48800.0
2010-02-04 11:00:00,16.41,16.56,16.41,16.53,73400.0,12.2743,12.3865,12.2743,12.364,73400.0
2010-02-04 11:30:00,16.54,16.57,16.47,16.55,116100.0,12.3715,12.3939,12.3191,12.379,116100.0
2010-02-04 12:00:00,16.56,16.59,16.51,16.53,70700.0,12.3865,12.4089,12.3491,12.364,70700.0
2010-02-04 12:30:00,16.53,16.54,16.43,16.49,45600.0,12.364,12.3715,12.2892,12.3341,45600.0
2010-02-04 13:00:00,16.49,16.49,16.38,16.42,61200.0,12.3341,12.3341,12.2518,12.2817,61200.0
2010-02-04 13:30:00,16.42,16.42,16.29,16.33,163400.0,12.2817,12.2817,12.1845,12.2144,163400.0
2010-02-04 14:00:00,16.33,16.4,16.33,16.36,121700.0,12.2144,12.2668,12.2144,12.2369,121700.0
2010-02-04 14:30:00,16.36,16.38,16.3,16.3,100400.0,12.2369,12.2518,12.192,12.192,100400.0
2010-02-04 15:00:00,16.3,16.35,16.24,16.24,167800.0,12.192,12.2294,12.1471,12.1471,167800.0
2010-02-04 15:30:00,16.24,16.26,16.18,16.2,446700.0,12.1471,12.1621,12.1022,12.1172,446700.0
2010-02-05 09:30:00,16.2,16.25,16.08,16.08,168400.0,12.1172,12.1546,12.0274,12.0274,168400.0
2010-02-05 10:00:00,16.09,16.35,16.06,16.33,115900.0,12.0349,12.2294,12.0125,12.2144,115900.0
2010-02-05 10:30:00,16.34,16.46,16.34,16.46,151900.0,12.2219,12.3117,12.2219,12.3117,151900.0
2010-02-05 11:00:00,16.46,16.47,16.39,16.44,109400.0,12.3117,12.3191,12.2593,12.2967,109400.0
2010-02-05 11:30:00,16.43,16.43,16.34,16.37,117900.0,12.2892,12.2892,12.2219,12.2443,117900.0
2010-02-05 12:00:00,16.37,16.39,16.33,16.38,97900.0,12.2443,12.2593,12.2144,12.2518,97900.0
2010-02-05 12:30:00,16.39,16.39,16.34,16.38,186800.0,12.2593,12.2593,12.2219,12.2518,186800.0
2010-02-05 13:00:00,16.37,16.37,16.24,16.24,33800.0,12.2443,12.2443,12.1471,12.1471,33800.0
2010-02-05 13:30:00,16.24,16.24,16.15,16.17,94700.0,12.1471,12.1471,12.0798,12.0947,94700.0
2010-02-05 14:00:00,16.17,16.22,16.15,16.16,113300.0,12.0947,12.1321,12.0798,12.0873,113300.0
2010-02-05 14:30:00,16.16,16.2,16.15,16.19,77500.0,12.0873,12.1172,12.0798,12.1097,77500.0
2010-02-05 15:00:00,16.19,16.32,16.18,16.29,547800.0,12.1097,12.2069,12.1022,12.1845,547800.0
2010-02-05 15:30:00,16.3,16.37,16.23,16.29,814200.0,12.192,12.2443,12.1396,12.1845,814200.0
2010-02-08 09:30:00,16.3,16.43,16.13,16.43,117000.0,12.192,12.2892,12.0648,12.2892,117000.0
2010-02-08 10:00:00,16.43,16.6,16.42,16.46,98100.0,12.2892,12.4164,12.2817,12.3117,98100.0
2010-02-08 10:30:00,16.48,16.49,16.3,16.32,138100.0,12.3266,12.3341,12.192,12.2069,138100.0
2010-02-08 11:00:00,16.32,16.41,16.32,16.39,139900.0,12.2069,12.2743,12.2069,12.2593,139900.0
2010-02-08 11:30:00,16.39,16.39,16.29,16.37,146400.0,12.2593,12.2593,12.1845,12.2443,146400.0
2010-02-08 12:00:00,16.37,16.38,16.3,16.31,105900.0,12.2443,12.2518,12.192,12.1995,105900.0
2010-02-08 12:30:00,16.31,16.36,16.31,16.36,85700.0,12.1995,12.2369,12.1995,12.2369,85700.0
2010-02-08 13:00:00,16.36,16.41,16.35,16.41,51500.0,12.2369,12.2743,12.2294,12.2743,51500.0
2010-02-08 13:30:00,16.4,16.41,16.36,16.37,27600.0,12.2668,12.2743,12.2369,12.2443,27600.0
2010-02-08 14:00:00,16.38,16.41,16.37,16.4,43800.0,12.2518,12.2743,12.2443,12.2668,43800.0
2010-02-08 14:30:00,16.4,16.42,16.35,16.39,52600.0,12.2668,12.2817,12.2294,12.2593,52600.0
2010-02-08 15:00:00,16.4,16.41,16.35,16.36,85200.0,12.2668,12.2743,12.2294,12.2369,85200.0
2010-02-08 15:30:00,16.36,16.39,16.3,16.3,160200.0,12.2369,12.2593,12.192,12.192,160200.0
2010-02-09 09:30:00,16.76,16.94,16.62,16.78,261200.0,12.536,12.6707,12.4313,12.551,261200.0
2010-02-09 10:00:00,16.77,16.91,16.71,16.77,139500.0,12.5435,12.6482,12.4986,12.5435,139500.0
2010-02-09 10:30:00,16.77,16.81,16.72,16.78,132600.0,12.5435,12.5734,12.5061,12.551,132600.0
2010-02-09 11:00:00,16.78,16.8,16.58,16.62,177200.0,12.551,12.566,12.4014,12.4313,177200.0
2010-02-09 11:30:00,16.61,16.86,16.6,16.86,148100.0,12.4239,12.6108,12.4164,12.6108,148100.0
2010-02-09 12:00:00,16.86,17.02,16.85,16.94,170400.0,12.6108,12.7305,12.6034,12.6707,170400.0
2010-02-09 12:30:00,16.94,16.97,16.8,16.9,106300.0,12.6707,12.6931,12.566,12.6408,106300.0
2010-02-09 13:00:00,16.9,16.95,16.88,16.9,67300.0,12.6408,12.6782,12.6258,12.6408,67300.0
2010-02-09 13:30:00,16.9,16.99,16.89,16.97,205700.0,12.6408,12.7081,12.6333,12.6931,205700.0
2010-02-09 14:00:00,16.97,17.03,16.94,17.02,79200.0,12.6931,12.738,12.6707,12.7305,79200.0
2010-02-09 14:30:00,17.02,17.06,16.94,17.01,138800.0,12.7305,12.7604,12.6707,12.723,138800.0
2010-02-09 15:00:00,17.01,17.05,16.94,17.03,147600.0,12.723,12.753,12.6707,12.738,147600.0
2010-02-09 15:30:00,17.03,17.09,16.97,16.98,359100.0,12.738,12.7829,12.6931,12.7006,359100.0
2010-02-10 09:30:00,17.0,17.22,16.94,17.11,126500.0,12.7156,12.8801,12.6707,12.7978,126500.0
2010-02-10 10:00:00,17.11,17.15,17.04,17.1,176500.0,12.7978,12.8278,12.7455,12.7904,176500.0
2010-02-10 10:30:00,17.1,17.19,17.08,17.11,118800.0,12.7904,12.8577,12.7754,12.7978,118800.0
2010-02-10 11:00:00,17.11,17.12,17.0,17.07,72400.0,12.7978,12.8053,12.7156,12.7679,72400.0
2010-02-10 11:30:00,17.07,17.14,17.03,17.06,91600.0,12.7679,12.8203,12.738,12.7604,91600.0
2010-02-10 12:00:00,17.06,17.14,17.06,17.11,58200.0,12.7604,12.8203,12.7604,12.7978,58200.0
2010-02-10 12:30:00,17.12,17.15,17.08,17.12,44000.0,12.8053,12.8278,12.7754,12.8053,44000.0
2010-02-10 13:00:00,17.11,17.23,17.11,17.23,109000.0,12.7978,12.8876,12.7978,12.8876,109000.0
2010-02-10 13:30:00,17.23,17.31,17.2,17.24,221800.0,12.8876,12.9474,12.8652,12.8951,221800.0
2010-02-10 14:00:00,17.24,17.27,17.19,17.19,36900.0,12.8951,12.9175,12.8577,12.8577,36900.0
2010-02-10 14:30:00,17.19,17.24,17.17,17.21,57200.0,12.8577,12.8951,12.8427,12.8726,57200.0
2010-02-10 15:00:00,17.21,17.22,17.15,17.18,105900.0,12.8726,12.8801,12.8278,12.8502,105900.0
2010-02-10 15:30:00,17.18,17.18,17.11,17.14,217300.0,12.8502,12.8502,12.7978,12.8203,217300.0
2010-02-11 09:30:00,17.09,17.19,17.01,17.13,62000.0,12.7829,12.8577,12.723,12.8128,62000.0
2010-02-11 10:00:00,17.14,17.27,17.07,17.21,95700.0,12.8203,12.9175,12.7679,12.8726,95700.0
2010-02-11 10:30:00,17.21,17.3,17.2,17.27,69000.0,12.8726,12.94,12.8652,12.9175,69000.0
2010-02-11 11:00:00,17.27,17.28,17.19,17.23,52300.0,12.9175,12.925,12.8577,12.8876,52300.0
2010-02-11 11:30:00,17.24,17.35,17.24,17.33,73600.0,12.8951,12.9774,12.8951,12.9624,73600.0
2010-02-11 12:00:00,17.32,17.39,17.3,17.38,59300.0,12.9549,13.0073,12.94,12.9998,59300.0
2010-02-11 12:30:00,17.39,17.46,17.38,17.46,73400.0,13.0073,13.0596,12.9998,13.0596,73400.0
2010-02-11 13:00:00,17.45,17.46,17.38,17.39,75600.0,13.0521,13.0596,12.9998,13.0073,75600.0
2010-02-11 13:30:00,17.39,17.41,17.36,17.38,55900.0,13.0073,13.0222,12.9848,12.9998,55900.0
2010-02-11 14:00:00,17.37,17.43,17.36,17.43,48400.0,12.9923,13.0372,12.9848,13.0372,48400.0
2010-02-11 14:30:00,17.42,17.54,17.41,17.53,167300.0,13.0297,13.1195,13.0222,13.112,167300.0
2010-02-11 15:00:00,17.53,17.54,17.51,17.52,124100.0,13.112,13.1195,13.097,13.1045,124100.0
2010-02-11 15:30:00,17.51,17.55,17.5,17.53,400100.0,13.097,13.1269,13.0895,13.112,400100.0
2010-02-12 09:30:00,17.34,17.5,17.18,17.46,138800.0,12.9699,13.0895,12.8502,13.0596,138800.0
2010-02-12 10:00:00,17.46,17.71,17.43,17.64,257700.0,13.0596,13.2466,13.0372,13.1943,257700.0
2010-02-12 10:30:00,17.63,17.78,17.63,17.77,138200.0,13.1868,13.299,13.1868,13.2915,138200.0
2010-02-12 11:00:00,17.77,17.78,17.6,17.62,93600.0,13.2915,13.299,13.1643,13.1793,93600.0
2010-02-12 11:30:00,17.62,17.66,17.56,17.65,84800.0,13.1793,13.2092,13.1344,13.2017,84800.0
2010-02-12 12:00:00,17.66,17.8,17.66,17.7,65200.0,13.2092,13.3139,13.2092,13.2391,65200.0
2010-02-12 12:30:00,17.71,17.85,17.68,17.75,75500.0,13.2466,13.3513,13.2242,13.2765,75500.0
2010-02-12 13:00:00,17.75,17.81,17.71,17.8,35800.0,13.2765,13.3214,13.2466,13.3139,35800.0
2010-02-12 13:30:00,17.8,17.84,17.75,17.79,57400.0,13.3139,13.3439,13.2765,13.3065,57400.0
2010-02-12 14:00:00,17.79,17.87,17.78,17.83,74800.0,13.3065,13.3663,13.299,13.3364,74800.0
2010-02-12 14:30:00,17.83,17.83,17.76,17.78,58700.0,13.3364,13.3364,13.284,13.299,58700.0
2010-02-12 15:00:00,17.79,17.86,17.75,17.78,143600.0,13.3065,13.3588,13.2765,13.299,143600.0
2010-02-12 15:30:00,17.77,17.81,17.74,17.8,216000.0,13.2915,13.3214,13.2691,13.3139,216000.0
2010-02-16 09:30:00,18.07,18.34,18.02,18.16,271700.0,13.5159,13.7178,13.4785,13.5832,271700.0
2010-02-16 10:00:00,18.17,18.32,18.12,18.2,107700.0,13.5907,13.7029,13.5533,13.6131,107700.0
2010-02-16 10:30:00,18.19,18.25,18.18,18.23,223900.0,13.6057,13.6505,13.5982,13.6356,223900.0
2010-02-16 11:00:00,18.23,18.23,18.19,18.2,95400.0,13.6356,13.6356,13.6057,13.6131,95400.0
2010-02-16 11:30:00,18.2,18.21,18.2,18.2,106500.0,13.6131,13.6206,13.6131,13.6131,106500.0
2010-02-16 12:00:00,18.2,18.2,18.09,18.09,151200.0,13.6131,13.6131,13.5309,13.5309,151200.0
2010-02-16 12:30:00,18.09,18.1,18.02,18.05,51300.0,13.5309,13.5383,13.4785,13.5009,51300.0
2010-02-16 13:00:00,18.06,18.16,18.04,18.16,84800.0,13.5084,13.5832,13.4935,13.5832,84800.0
2010-02-16 13:30:00,18.15,18.15,18.13,18.14,38200.0,13.5757,13.5757,13.5608,13.5683,38200.0
2010-02-16 14:00:00,18.15,18.16,18.14,18.14,83300.0,13.5757,13.5832,13.5683,13.5683,83300.0
2010-02-16 14:30:00,18.14,18.16,18.06,18.1,111100.0,13.5683,13.5832,13.5084,13.5383,111100.0
2010-02-16 15:00:00,18.1,18.17,18.09,18.14,150300.0,13.5383,13.5907,13.5309,13.5683,150300.0
2010-02-16 15:30:00,18.14,18.15,18.08,18.08,255000.0,13.5683,13.5757,13.5234,13.5234,255000.0
2010-02-17 09:30:00,18.04,18.12,18.04,18.08,130800.0,13.4935,13.5533,13.4935,13.5234,130800.0
2010-02-17 10:00:00,18.09,18.11,18.04,18.08,155600.0,13.5309,13.5458,13.4935,13.5234,155600.0
2010-02-17 10:30:00,18.09,18.18,18.09,18.15,114400.0,13.5309,13.5982,13.5309,13.5757,114400.0
2010-02-17 11:00:00,18.15,18.15,18.05,18.06,100800.0,13.5757,13.5757,13.5009,13.5084,100800.0
2010-02-17 11:30:00,18.06,18.08,18.05,18.06,129400.0,13.5084,13.5234,13.5009,13.5084,129400.0
2010-02-17 12:00:00,18.06,18.11,18.05,18.1,43100.0,13.5084,13.5458,13.5009,13.5383,43100.0
2010-02-17 12:30:00,18.1,18.18,18.1,18.18,50000.0,13.5383,13.5982,13.5383,13.5982,50000.0
2010-02-17 13:00:00,18.17,18.18,18.14,18.16,48300.0,13.5907,13.5982,13.5683,13.5832,48300.0
2010-02-17 13:30:00,18.17,18.21,18.16,18.2,66300.0,13.5907,13.6206,13.5832,13.6131,66300.0
2010-02-17 14:00:00,18.19,18.25,18.18,18.24,141700.0,13.6057,13.6505,13.5982,13.643,141700.0
2010-02-17 14:30:00,18.24,18.26,18.23,18.24,94800.0,13.643,13.658,13.6356,13.643,94800.0
2010-02-17 15:00:00,18.25,18.27,18.24,18.26,98900.0,13.6505,13.6655,13.643,13.658,98900.0
2010-02-17 15:30:00,18.26,18.27,18.22,18.23,199600.0,13.658,13.6655,13.6281,13.6356,199600.0
2010-02-18 09:30:00,18.22,18.34,18.14,18.28,89400.0,13.6281,13.7178,13.5683,13.673,89400.0
2010-02-18 10:00:00,18.28,18.28,18.15,18.16,89700.0,13.673,13.673,13.5757,13.5832,89700.0
2010-02-18 10:30:00,18.15,18.26,18.15,18.25,63400.0,13.5757,13.658,13.5757,13.6505,63400.0
2010-02-18 11:00:00,18.25,18.26,18.13,18.13,56400.0,13.6505,13.658,13.5608,13.5608,56400.0
2010-02-18 11:30:00,18.14,18.17,18.13,18.16,48700.0,13.5683,13.5907,13.5608,13.5832,48700.0
2010-02-18 12:00:00,18.16,18.18,18.14,18.15,74800.0,13.5832,13.5982,13.5683,13.5757,74800.0
2010-02-18 12:30:00,18.15,18.15,18.11,18.14,65300.0,13.5757,13.5757,13.5458,13.5683,65300.0
2010-02-18 13:00:00,18.14,18.23,18.08,18.23,121600.0,13.5683,13.6356,13.5234,13.6356,121600.0
2010-02-18 13:30:00,18.22,18.28,18.22,18.28,43100.0,13.6281,13.673,13.6281,13.673,43100.0
2010-02-18 14:00:00,18.28,18.32,18.28,18.31,60200.0,13.673,13.7029,13.673,13.6954,60200.0
2010-02-18 14:30:00,18.31,18.33,18.29,18.3,155200.0,13.6954,13.7104,13.6804,13.6879,155200.0
2010-02-18 15:00:00,18.3,18.3,18.23,18.27,161800.0,13.6879,13.6879,13.6356,13.6655,161800.0
2010-02-18 15:30:00,18.27,18.3,18.24,18.25,392100.0,13.6655,13.6879,13.643,13.6505,392100.0
2010-02-19 09:30:00,18.18,18.41,18.17,18.17,135200.0,13.5982,13.7702,13.5907,13.5907,135200.0
2010-02-19 10:00:00,18.17,18.21,18.15,18.18,51000.0,13.5907,13.6206,13.5757,13.5982,51000.0
2010-02-19 10:30:00,18.17,18.21,18.16,18.19,24000.0,13.5907,13.6206,13.5832,13.6057,24000.0
2010-02-19 11:00:00,18.18,18.23,18.18,18.2,31500.0,13.5982,13.6356,13.5982,13.6131,31500.0
2010-02-19 11:30:00,18.2,18.22,18.15,18.22,40400.0,13.6131,13.6281,13.5757,13.6281,40400.0
2010-02-19 12:00:00,18.22,18.22,18.19,18.2,26500.0,13.6281,13.6281,13.6057,13.6131,26500.0
2010-02-19 12:30:00,18.2,18.21,18.17,18.2,45300.0,13.6131,13.6206,13.5907,13.6131,45300.0
2010-02-19 13:00:00,18.2,18.21,18.15,18.16,36100.0,13.6131,13.6206,13.5757,13.5832,36100.0
2010-02-19 13:30:00,18.16,18.21,18.13,18.21,43500.0,13.5832,13.6206,13.5608,13.6206,43500.0
2010-02-19 14:00:00,18.2,18.25,18.2,18.23,26200.0,13.6131,13.6505,13.6131,13.6356,26200.0
2010-02-19 14:30:00,18.22,18.24,18.21,18.21,15500.0,13.6281,13.643,13.6206,13.6206,15500.0
2010-02-19 15:00:00,18.21,18.24,18.19,18.22,55000.0,13.6206,13.643,13.6057,13.6281,55000.0
2010-02-19 15:30:00,18.22,18.26,18.22,18.24,316000.0,13.6281,13.658,13.6281,13.643,316000.0
2010-02-22 09:30:00,18.31,18.34,18.12,18.2,52400.0,13.6954,13.7178,13.5533,13.6131,52400.0
2010-02-22 10:00:00,18.2,18.26,18.15,18.19,39700.0,13.6131,13.658,13.5757,13.6057,39700.0
2010-02-22 10:30:00,18.2,18.21,18.13,18.13,46200.0,13.6131,13.6206,13.5608,13.5608,46200.0
2010-02-22 11:00:00,18.13,18.15,18.05,18.07,64500.0,13.5608,13.5757,13.5009,13.5159,64500.0
2010-02-22 11:30:00,18.07,18.12,18.06,18.06,34100.0,13.5159,13.5533,13.5084,13.5084,34100.0
2010-02-22 12:00:00,18.07,18.15,18.06,18.15,30200.0,13.5159,13.5757,13.5084,13.5757,30200.0
2010-02-22 12:30:00,18.15,18.19,18.15,18.18,19900.0,13.5757,13.6057,13.5757,13.5982,19900.0
2010-02-22 13:00:00,18.18,18.2,18.17,18.2,14300.0,13.5982,13.6131,13.5907,13.6131,14300.0
2010-02-22 13:30:00,18.2,18.24,18.19,18.19,21200.0,13.6131,13.643,13.6057,13.6057,21200.0
2010-02-22 14:00:00,18.19,18.24,18.19,18.23,16200.0,13.6057,13.643,13.6057,13.6356,16200.0
2010-02-22 14:30:00,18.24,18.26,18.23,18.25,85100.0,13.643,13.658,13.6356,13.6505,85100.0
2010-02-22 15:00:00,18.25,18.28,18.24,18.26,96400.0,13.6505,13.673,13.643,13.658,96400.0
2010-02-22 15:30:00,18.26,18.26,18.16,18.17,253700.0,13.658,13.658,13.5832,13.5907,253700.0
2010-02-23 09:30:00,18.11,18.36,18.08,18.23,107700.0,13.5458,13.7328,13.5234,13.6356,107700.0
2010-02-23 10:00:00,18.22,18.22,17.92,18.01,112000.0,13.6281,13.6281,13.4037,13.471,112000.0
2010-02-23 10:30:00,18.01,18.12,17.99,18.1,82700.0,13.471,13.5533,13.4561,13.5383,82700.0
2010-02-23 11:00:00,18.1,18.16,18.05,18.12,101500.0,13.5383,13.5832,13.5009,13.5533,101500.0
2010-02-23 11:30:00,18.12,18.18,18.12,18.16,76400.0,13.5533,13.5982,13.5533,13.5832,76400.0
2010-02-23 12:00:00,18.16,18.22,18.09,18.11,94200.0,13.5832,13.6281,13.5309,13.5458,94200.0
2010-02-23 12:30:00,18.1,18.15,18.08,18.12,80800.0,13.5383,13.5757,13.5234,13.5533,80800.0
2010-02-23 13:00:00,18.12,18.12,18.1,18.11,25400.0,13.5533,13.5533,13.5383,13.5458,25400.0
2010-02-23 13:30:00,18.11,18.12,18.11,18.11,32200.0,13.5458,13.5533,13.5458,13.5458,32200.0
2010-02-23 14:00:00,18.11,18.12,18.02,18.02,132000.0,13.5458,13.5533,13.4785,13.4785,132000.0
2010-02-23 14:30:00,18.03,18.09,18.02,18.06,161300.0,13.486,13.5309,13.4785,13.5084,161300.0
2010-02-23 15:00:00,18.06,18.08,18.04,18.05,129200.0,13.5084,13.5234,13.4935,13.5009,129200.0
2010-02-23 15:30:00,18.05,18.05,17.94,17.95,320900.0,13.5009,13.5009,13.4187,13.4261,320900.0
2010-02-24 09:30:00,18.04,18.14,17.95,18.09,88300.0,13.4935,13.5683,13.4261,13.5309,88300.0
2010-02-24 10:00:00,18.08,18.12,18.0,18.11,48600.0,13.5234,13.5533,13.4635,13.5458,48600.0
2010-02-24 10:30:00,18.11,18.24,18.1,18.16,81200.0,13.5458,13.643,13.5383,13.5832,81200.0
2010-02-24 11:00:00,18.17,18.18,18.07,18.1,34700.0,13.5907,13.5982,13.5159,13.5383,34700.0
2010-02-24 11:30:00,18.11,18.11,18.04,18.06,112000.0,13.5458,13.5458,13.4935,13.5084,112000.0
2010-02-24 12:00:00,18.06,18.1,18.06,18.07,58500.0,13.5084,13.5383,13.5084,13.5159,58500.0
2010-02-24 12:30:00,18.07,18.15,18.06,18.12,49600.0,13.5159,13.5757,13.5084,13.5533,49600.0
2010-02-24 13:00:00,18.12,18.15,18.11,18.11,43300.0,13.5533,13.5757,13.5458,13.5458,43300.0
2010-02-24 13:30:00,18.12,18.14,18.11,18.14,30800.0,13.5533,13.5683,13.5458,13.5683,30800.0
2010-02-24 14:00:00,18.14,18.17,18.13,18.15,47600.0,13.5683,13.5907,13.5608,13.5757,47600.0
2010-02-24 14:30:00,18.15,18.2,18.12,18.19,90400.0,13.5757,13.6131,13.5533,13.6057,90400.0
2010-02-24 15:00:00,18.18,18.19,18.12,18.12,112300.0,13.5982,13.6057,13.5533,13.5533,112300.0
2010-02-24 15:30:00,18.12,18.17,18.11,18.13,167200.0,13.5533,13.5907,13.5458,13.5608,167200.0
2010-02-25 09:30:00,18.01,18.12,17.84,17.94,153900.0,13.471,13.5533,13.3439,13.4187,153900.0
2010-02-25 10:00:00,17.94,17.94,17.83,17.9,87500.0,13.4187,13.4187,13.3364,13.3887,87500.0
2010-02-25 10:30:00,17.9,17.9,17.8,17.86,149800.0,13.3887,13.3887,13.3139,13.3588,149800.0
2010-02-25 11:00:00,17.86,18.0,17.86,18.0,47100.0,13.3588,13.4635,13.3588,13.4635,47100.0
2010-02-25 11:30:00,18.0,18.0,17.85,17.87,48100.0,13.4635,13.4635,13.3513,13.3663,48100.0
2010-02-25 12:00:00,17.87,17.94,17.86,17.94,17800.0,13.3663,13.4187,13.3588,13.4187,17800.0
2010-02-25 12:30:00,17.93,17.97,17.93,17.95,20500.0,13.4112,13.4411,13.4112,13.4261,20500.0
2010-02-25 13:00:00,17.96,17.96,17.86,17.86,33500.0,13.4336,13.4336,13.3588,13.3588,33500.0
2010-02-25 13:30:00,17.87,18.03,17.86,18.01,41600.0,13.3663,13.486,13.3588,13.471,41600.0
2010-02-25 14:00:00,18.02,18.08,18.0,18.02,105600.0,13.4785,13.5234,13.4635,13.4785,105600.0
2010-02-25 14:30:00,18.02,18.13,18.01,18.11,91200.0,13.4785,13.5608,13.471,13.5458,91200.0
2010-02-25 15:00:00,18.1,18.18,18.09,18.18,113700.0,13.5383,13.5982,13.5309,13.5982,113700.0
2010-02-25 15:30:00,18.18,18.22,18.15,18.18,300900.0,13.5982,13.6281,13.5757,13.5982,300900.0
2010-02-26 09:30:00,18.12,18.34,18.07,18.27,178400.0,13.5533,13.7178,13.5159,13.6655,178400.0
2010-02-26 10:00:00,18.27,18.28,18.05,18.2,163400.0,13.6655,13.673,13.5009,13.6131,163400.0
2010-02-26 10:30:00,18.2,18.2,18.07,18.1,109400.0,13.6131,13.6131,13.5159,13.5383,109400.0
2010-02-26 11:00:00,18.11,18.21,18.08,18.2,92900.0,13.5458,13.6206,13.5234,13.6131,92900.0
2010-02-26 11:30:00,18.2,18.22,18.12,18.15,55700.0,13.6131,13.6281,13.5533,13.5757,55700.0
2010-02-26 12:00:00,18.15,18.21,18.12,18.19,66100.0,13.5757,13.6206,13.5533,13.6057,66100.0
2010-02-26 12:30:00,18.19,18.21,18.1,18.13,81200.0,13.6057,13.6206,13.5383,13.5608,81200.0
2010-02-26 13:00:00,18.13,18.18,18.11,18.12,51300.0,13.5608,13.5982,13.5458,13.5533,51300.0
2010-02-26 13:30:00,18.13,18.13,17.99,18.08,92100.0,13.5608,13.5608,13.4561,13.5234,92100.0
2010-02-26 14:00:00,18.08,18.11,18.05,18.11,29600.0,13.5234,13.5458,13.5009,13.5458,29600.0
2010-02-26 14:30:00,18.1,18.11,18.08,18.09,30200.0,13.5383,13.5458,13.5234,13.5309,30200.0
2010-02-26 15:00:00,18.08,18.17,18.08,18.11,67600.0,13.5234,13.5907,13.5234,13.5458,67600.0
2010-02-26 15:30:00,18.11,18.17,18.08,18.08,168400.0,13.5458,13.5907,13.5234,13.5234,168400.0
2010-03-01 09:30:00,18.13,18.14,17.97,17.99,100000.0,13.5608,13.5683,13.4411,13.4561,100000.0
2010-03-01 10:00:00,17.99,18.16,17.96,18.11,146400.0,13.4561,13.5832,13.4336,13.5458,146400.0
2010-03-01 10:30:00,18.11,18.11,18.03,18.09,74800.0,13.5458,13.5458,13.486,13.5309,74800.0
2010-03-01 11:00:00,18.09,18.2,18.08,18.16,61300.0,13.5309,13.6131,13.5234,13.5832,61300.0
2010-03-01 11:30:00,18.16,18.19,18.11,18.19,121500.0,13.5832,13.6057,13.5458,13.6057,121500.0
2010-03-01 12:00:00,18.19,18.23,18.14,18.18,65800.0,13.6057,13.6356,13.5683,13.5982,65800.0
2010-03-01 12:30:00,18.18,18.35,18.17,18.3,123500.0,13.5982,13.7253,13.5907,13.6879,123500.0
2010-03-01 13:00:00,18.3,18.36,18.3,18.33,146100.0,13.6879,13.7328,13.6879,13.7104,146100.0
2010-03-01 13:30:00,18.33,18.34,18.25,18.28,197400.0,13.7104,13.7178,13.6505,13.673,197400.0
2010-03-01 14:00:00,18.29,18.29,18.25,18.26,79900.0,13.6804,13.6804,13.6505,13.658,79900.0
2010-03-01 14:30:00,18.26,18.29,18.23,18.27,93000.0,13.658,13.6804,13.6356,13.6655,93000.0
2010-03-01 15:00:00,18.27,18.29,18.23,18.26,111500.0,13.6655,13.6804,13.6356,13.658,111500.0
2010-03-01 15:30:00,18.26,18.27,18.2,18.23,267200.0,13.658,13.6655,13.6131,13.6356,267200.0
2010-03-02 09:30:00,18.18,18.27,18.07,18.09,199700.0,13.5982,13.6655,13.5159,13.5309,199700.0
2010-03-02 10:00:00,18.09,18.09,17.94,18.02,167700.0,13.5309,13.5309,13.4187,13.4785,167700.0
2010-03-02 10:30:00,18.01,18.02,17.98,18.0,193000.0,13.471,13.4785,13.4486,13.4635,193000.0
2010-03-02 11:00:00,18.0,18.07,18.0,18.03,79600.0,13.4635,13.5159,13.4635,13.486,79600.0
2010-03-02 11:30:00,18.04,18.07,18.0,18.0,79900.0,13.4935,13.5159,13.4635,13.4635,79900.0
2010-03-02 12:00:00,18.01,18.01,17.92,17.93,116200.0,13.471,13.471,13.4037,13.4112,116200.0
2010-03-02 12:30:00,17.93,17.97,17.89,17.93,67000.0,13.4112,13.4411,13.3813,13.4112,67000.0
2010-03-02 13:00:00,17.94,17.95,17.9,17.93,52300.0,13.4187,13.4261,13.3887,13.4112,52300.0
2010-03-02 13:30:00,17.93,17.98,17.93,17.96,71200.0,13.4112,13.4486,13.4112,13.4336,71200.0
2010-03-02 14:00:00,17.96,18.0,17.93,17.93,136200.0,13.4336,13.4635,13.4112,13.4112,136200.0
2010-03-02 14:30:00,17.93,17.99,17.92,17.98,95800.0,13.4112,13.4561,13.4037,13.4486,95800.0
2010-03-02 15:00:00,17.98,17.98,17.84,17.85,154700.0,13.4486,13.4486,13.3439,13.3513,154700.0
2010-03-02 15:30:00,17.85,17.92,17.82,17.85,416200.0,13.3513,13.4037,13.3289,13.3513,416200.0
2010-03-03 09:30:00,17.91,17.97,17.79,17.86,104500.0,13.3962,13.4411,13.3065,13.3588,104500.0
2010-03-03 10:00:00,17.86,17.87,17.81,17.83,107900.0,13.3588,13.3663,13.3214,13.3364,107900.0
2010-03-03 10:30:00,17.83,17.94,17.82,17.89,203000.0,13.3364,13.4187,13.3289,13.3813,203000.0
2010-03-03 11:00:00,17.89,17.9,17.88,17.9,165500.0,13.3813,13.3887,13.3738,13.3887,165500.0
2010-03-03 11:30:00,17.9,17.9,17.88,17.89,46300.0,13.3887,13.3887,13.3738,13.3813,46300.0
2010-03-03 12:00:00,17.9,17.9,17.87,17.88,25000.0,13.3887,13.3887,13.3663,13.3738,25000.0
2010-03-03 12:30:00,17.87,17.89,17.83,17.88,28400.0,13.3663,13.3813,13.3364,13.3738,28400.0
2010-03-03 13:00:00,17.88,17.91,17.85,17.91,42100.0,13.3738,13.3962,13.3513,13.3962,42100.0
2010-03-03 13:30:00,17.91,17.92,17.9,17.91,37200.0,13.3962,13.4037,13.3887,13.3962,37200.0
2010-03-03 14:00:00,17.92,17.92,17.84,17.84,94400.0,13.4037,13.4037,13.3439,13.3439,94400.0
2010-03-03 14:30:00,17.84,17.85,17.74,17.85,124600.0,13.3439,13.3513,13.2691,13.3513,124600.0
2010-03-03 15:00:00,17.85,17.87,17.84,17.86,82600.0,13.3513,13.3663,13.3439,13.3588,82600.0
2010-03-03 15:30:00,17.86,17.89,17.84,17.87,117700.0,13.3588,13.3813,13.3439,13.3663,117700.0
2010-03-04 09:30:00,17.93,18.09,17.82,18.04,432100.0,13.4112,13.5309,13.3289,13.4935,432100.0
2010-03-04 10:00:00,18.04,18.1,18.0,18.1,81300.0,13.4935,13.5383,13.4635,13.5383,81300.0
2010-03-04 10:30:00,18.1,18.13,18.0,18.01,102300.0,13.5383,13.5608,13.4635,13.471,102300.0
2010-03-04 11:00:00,18.01,18.06,18.0,18.04,45100.0,13.471,13.5084,13.4635,13.4935,45100.0
2010-03-04 11:30:00,18.05,18.09,18.03,18.03,63500.0,13.5009,13.5309,13.486,13.486,63500.0
2010-03-04 12:00:00,18.03,18.12,18.0,18.12,92700.0,13.486,13.5533,13.4635,13.5533,92700.0
2010-03-04 12:30:00,18.12,18.17,18.01,18.16,115200.0,13.5533,13.5907,13.471,13.5832,115200.0
2010-03-04 13:00:00,18.16,18.19,18.09,18.1,39700.0,13.5832,13.6057,13.5309,13.5383,39700.0
2010-03-04 13:30:00,18.1,18.11,18.06,18.06,55900.0,13.5383,13.5458,13.5084,13.5084,55900.0
2010-03-04 14:00:00,18.07,18.14,18.03,18.1,179300.0,13.5159,13.5683,13.486,13.5383,179300.0
2010-03-04 14:30:00,18.1,18.21,18.07,18.21,358700.0,13.5383,13.6206,13.5159,13.6206,358700.0
2010-03-04 15:00:00,18.21,18.23,18.15,18.22,145800.0,13.6206,13.6356,13.5757,13.6281,145800.0
2010-03-04 15:30:00,18.22,18.25,18.04,18.06,771400.0,13.6281,13.6505,13.4935,13.5084,771400.0
2010-03-05 09:30:00,18.2,18.2,18.09,18.12,76300.0,13.6131,13.6131,13.5309,13.5533,76300.0
2010-03-05 10:00:00,18.14,18.21,18.12,18.2,114700.0,13.5683,13.6206,13.5533,13.6131,114700.0
2010-03-05 10:30:00,18.21,18.29,18.2,18.29,81500.0,13.6206,13.6804,13.6131,13.6804,81500.0
2010-03-05 11:00:00,18.29,18.32,18.28,18.29,65000.0,13.6804,13.7029,13.673,13.6804,65000.0
2010-03-05 11:30:00,18.29,18.49,18.28,18.46,192100.0,13.6804,13.83,13.673,13.8076,192100.0
2010-03-05 12:00:00,18.45,18.47,18.37,18.42,148000.0,13.8001,13.8151,13.7403,13.7777,148000.0
2010-03-05 12:30:00,18.41,18.43,18.35,18.36,83900.0,13.7702,13.7852,13.7253,13.7328,83900.0
2010-03-05 13:00:00,18.36,18.4,18.32,18.38,204300.0,13.7328,13.7627,13.7029,13.7478,204300.0
2010-03-05 13:30:00,18.38,18.41,18.31,18.31,193900.0,13.7478,13.7702,13.6954,13.6954,193900.0
2010-03-05 14:00:00,18.31,18.33,18.24,18.24,92400.0,13.6954,13.7104,13.643,13.643,92400.0
2010-03-05 14:30:00,18.25,18.4,18.24,18.34,212200.0,13.6505,13.7627,13.643,13.7178,212200.0
2010-03-05 15:00:00,18.35,18.46,18.33,18.39,287300.0,13.7253,13.8076,13.7104,13.7552,287300.0
2010-03-05 15:30:00,18.4,18.4,18.25,18.26,548800.0,13.7627,13.7627,13.6505,13.658,548800.0
2010-03-08 09:30:00,18.3,18.72,18.27,18.64,191800.0,13.6879,14.0021,13.6655,13.9422,191800.0
2010-03-08 10:00:00,18.64,18.7,18.57,18.7,96700.0,13.9422,13.9871,13.8899,13.9871,96700.0
2010-03-08 10:30:00,18.7,18.82,18.68,18.8,140000.0,13.9871,14.0769,13.9722,14.0619,140000.0
2010-03-08 11:00:00,18.81,19.14,18.8,19.08,501800.0,14.0694,14.3162,14.0619,14.2713,501800.0
2010-03-08 11:30:00,19.08,19.42,19.07,19.24,454200.0,14.2713,14.5257,14.2639,14.391,454200.0
2010-03-08 12:00:00,19.24,19.26,19.16,19.21,266500.0,14.391,14.406,14.3312,14.3686,266500.0
2010-03-08 12:30:00,19.2,19.23,19.08,19.16,108100.0,14.3611,14.3835,14.2713,14.3312,108100.0
2010-03-08 13:00:00,19.16,19.31,19.14,19.28,206300.0,14.3312,14.4434,14.3162,14.4209,206300.0
2010-03-08 13:30:00,19.28,19.34,19.27,19.31,157000.0,14.4209,14.4658,14.4135,14.4434,157000.0
2010-03-08 14:00:00,19.3,19.38,19.27,19.38,170600.0,14.4359,14.4957,14.4135,14.4957,170600.0
2010-03-08 14:30:00,19.38,19.38,19.21,19.24,219200.0,14.4957,14.4957,14.3686,14.391,219200.0
2010-03-08 15:00:00,19.24,19.35,19.23,19.33,237900.0,14.391,14.4733,14.3835,14.4583,237900.0
2010-03-08 15:30:00,19.33,19.45,19.31,19.36,527000.0,14.4583,14.5481,14.4434,14.4808,527000.0
2010-03-09 09:30:00,19.28,19.53,19.13,19.51,144200.0,14.5039,14.6919,14.391,14.6769,144200.0
2010-03-09 10:00:00,19.52,19.63,19.44,19.44,230000.0,14.6844,14.7672,14.6242,14.6242,230000.0
2010-03-09 10:30:00,19.45,19.52,19.44,19.46,93500.0,14.6318,14.6844,14.6242,14.6393,93500.0
2010-03-09 11:00:00,19.46,19.47,19.28,19.28,137100.0,14.6393,14.6468,14.5039,14.5039,137100.0
2010-03-09 11:30:00,19.28,19.34,19.28,19.29,51600.0,14.5039,14.549,14.5039,14.5114,51600.0
2010-03-09 12:00:00,19.3,19.35,19.29,19.32,125300.0,14.5189,14.5565,14.5114,14.534,125300.0
2010-03-09 12:30:00,19.34,19.36,19.29,19.31,69800.0,14.549,14.564,14.5114,14.5264,69800.0
2010-03-09 13:00:00,19.31,19.34,19.27,19.27,49700.0,14.5264,14.549,14.4963,14.4963,49700.0
2010-03-09 13:30:00,19.27,19.31,19.27,19.29,64600.0,14.4963,14.5264,14.4963,14.5114,64600.0
2010-03-09 14:00:00,19.29,19.32,19.29,19.31,44300.0,14.5114,14.534,14.5114,14.5264,44300.0
2010-03-09 14:30:00,19.31,19.32,19.23,19.23,71700.0,14.5264,14.534,14.4663,14.4663,71700.0
2010-03-09 15:00:00,19.23,19.29,19.11,19.12,130300.0,14.4663,14.5114,14.376,14.3835,130300.0
2010-03-09 15:30:00,19.12,19.17,19.09,19.12,286500.0,14.3835,14.4211,14.3609,14.3835,286500.0
2010-03-10 09:30:00,19.1,19.22,19.05,19.14,68300.0,14.3685,14.4587,14.3308,14.3985,68300.0
2010-03-10 10:00:00,19.14,19.23,19.13,19.15,59000.0,14.3985,14.4663,14.391,14.4061,59000.0
2010-03-10 10:30:00,19.16,19.22,19.13,19.13,60900.0,14.4136,14.4587,14.391,14.391,60900.0
2010-03-10 11:00:00,19.13,19.28,19.13,19.25,52500.0,14.391,14.5039,14.391,14.4813,52500.0
2010-03-10 11:30:00,19.24,19.28,19.18,19.28,54200.0,14.4738,14.5039,14.4286,14.5039,54200.0
2010-03-10 12:00:00,19.28,19.3,19.16,19.18,46900.0,14.5039,14.5189,14.4136,14.4286,46900.0
2010-03-10 12:30:00,19.17,19.19,19.12,19.18,61700.0,14.4211,14.4362,14.3835,14.4286,61700.0
2010-03-10 13:00:00,19.17,19.28,19.14,19.24,115800.0,14.4211,14.5039,14.3985,14.4738,115800.0
2010-03-10 13:30:00,19.24,19.32,19.24,19.28,85300.0,14.4738,14.534,14.4738,14.5039,85300.0
2010-03-10 14:00:00,19.3,19.36,19.28,19.32,156200.0,14.5189,14.564,14.5039,14.534,156200.0
2010-03-10 14:30:00,19.31,19.38,19.29,19.34,245200.0,14.5264,14.5791,14.5114,14.549,245200.0
2010-03-10 15:00:00,19.35,19.43,19.32,19.4,193400.0,14.5565,14.6167,14.534,14.5941,193400.0
2010-03-10 15:30:00,19.4,19.54,19.39,19.44,489600.0,14.5941,14.6995,14.5866,14.6242,489600.0
2010-03-11 09:30:00,19.36,19.58,19.32,19.54,48300.0,14.564,14.7295,14.534,14.6995,48300.0
2010-03-11 10:00:00,19.52,19.66,19.49,19.65,49300.0,14.6844,14.7897,14.6618,14.7822,49300.0
2010-03-11 10:30:00,19.65,19.84,19.62,19.83,145900.0,14.7822,14.9251,14.7596,14.9176,145900.0
2010-03-11 11:00:00,19.83,19.91,19.8,19.85,158100.0,14.9176,14.9778,14.895,14.9327,158100.0
2010-03-11 11:30:00,19.85,19.86,19.81,19.86,80800.0,14.9327,14.9402,14.9026,14.9402,80800.0
2010-03-11 12:00:00,19.86,19.95,19.85,19.9,162900.0,14.9402,15.0079,14.9327,14.9703,162900.0
2010-03-11 12:30:00,19.9,19.96,19.86,19.93,122700.0,14.9703,15.0154,14.9402,14.9928,122700.0
2010-03-11 13:00:00,19.93,20.07,19.91,20.01,288000.0,14.9928,15.0982,14.9778,15.053,288000.0
2010-03-11 13:30:00,20.01,20.05,19.93,20.02,229400.0,15.053,15.0831,14.9928,15.0605,229400.0
2010-03-11 14:00:00,20.02,20.05,19.92,19.92,228900.0,15.0605,15.0831,14.9853,14.9853,228900.0
2010-03-11 14:30:00,19.93,19.96,19.86,19.86,111900.0,14.9928,15.0154,14.9402,14.9402,111900.0
2010-03-11 15:00:00,19.86,19.99,19.86,19.98,105900.0,14.9402,15.038,14.9402,15.0305,105900.0
2010-03-11 15:30:00,19.98,20.02,19.94,20.01,266400.0,15.0305,15.0605,15.0004,15.053,266400.0
2010-03-12 09:30:00,20.1,20.2,19.95,19.99,84000.0,15.1207,15.196,15.0079,15.038,84000.0
2010-03-12 10:00:00,19.98,19.99,19.84,19.93,113800.0,15.0305,15.038,14.9251,14.9928,113800.0
2010-03-12 10:30:00,19.93,20.01,19.88,19.95,234500.0,14.9928,15.053,14.9552,15.0079,234500.0
2010-03-12 11:00:00,19.94,20.03,19.89,19.99,242300.0,15.0004,15.0681,14.9628,15.038,242300.0
2010-03-12 11:30:00,19.99,20.0,19.92,19.94,91000.0,15.038,15.0455,14.9853,15.0004,91000.0
2010-03-12 12:00:00,19.93,19.97,19.81,19.81,95500.0,14.9928,15.0229,14.9026,14.9026,95500.0
2010-03-12 12:30:00,19.82,19.88,19.75,19.83,65500.0,14.9101,14.9552,14.8574,14.9176,65500.0
2010-03-12 13:00:00,19.84,19.9,19.84,19.86,35900.0,14.9251,14.9703,14.9251,14.9402,35900.0
2010-03-12 13:30:00,19.86,19.86,19.74,19.77,57000.0,14.9402,14.9402,14.8499,14.8725,57000.0
2010-03-12 14:00:00,19.77,19.78,19.68,19.73,101800.0,14.8725,14.88,14.8048,14.8424,101800.0
2010-03-12 14:30:00,19.73,19.8,19.71,19.75,100000.0,14.8424,14.895,14.8273,14.8574,100000.0
2010-03-12 15:00:00,19.75,19.75,19.69,19.7,44400.0,14.8574,14.8574,14.8123,14.8198,44400.0
2010-03-12 15:30:00,19.71,19.74,19.68,19.7,284600.0,14.8273,14.8499,14.8048,14.8198,284600.0
2010-03-15 09:30:00,19.91,19.91,19.46,19.48,130200.0,14.9778,14.9778,14.6393,14.6543,130200.0
2010-03-15 10:00:00,19.48,19.62,19.39,19.61,112200.0,14.6543,14.7596,14.5866,14.7521,112200.0
2010-03-15 10:30:00,19.61,19.64,19.55,19.61,48400.0,14.7521,14.7747,14.707,14.7521,48400.0
2010-03-15 11:00:00,19.6,19.64,19.48,19.5,88800.0,14.7446,14.7747,14.6543,14.6694,88800.0
2010-03-15 11:30:00,19.5,19.53,19.47,19.51,61100.0,14.6694,14.6919,14.6468,14.6769,61100.0
2010-03-15 12:00:00,19.51,19.64,19.5,19.64,57900.0,14.6769,14.7747,14.6694,14.7747,57900.0
2010-03-15 12:30:00,19.63,19.67,19.6,19.67,39700.0,14.7672,14.7973,14.7446,14.7973,39700.0
2010-03-15 13:00:00,19.66,19.67,19.61,19.62,41000.0,14.7897,14.7973,14.7521,14.7596,41000.0
2010-03-15 13:30:00,19.62,19.63,19.54,19.57,43100.0,14.7596,14.7672,14.6995,14.722,43100.0
2010-03-15 14:00:00,19.58,19.59,19.53,19.57,36500.0,14.7295,14.7371,14.6919,14.722,36500.0
2010-03-15 14:30:00,19.56,19.61,19.54,19.55,77800.0,14.7145,14.7521,14.6995,14.707,77800.0
2010-03-15 15:00:00,19.56,19.65,19.54,19.65,68600.0,14.7145,14.7822,14.6995,14.7822,68600.0
2010-03-15 15:30:00,19.65,19.69,19.64,19.68,154500.0,14.7822,14.8123,14.7747,14.8048,154500.0
2010-03-16 09:30:00,19.14,19.41,19.14,19.32,290900.0,14.3985,14.6017,14.3985,14.534,290900.0
2010-03-16 10:00:00,19.32,19.36,19.25,19.31,132300.0,14.534,14.564,14.4813,14.5264,132300.0
2010-03-16 10:30:00,19.31,19.39,19.3,19.37,84000.0,14.5264,14.5866,14.5189,14.5716,84000.0
2010-03-16 11:00:00,19.38,19.4,19.29,19.31,114500.0,14.5791,14.5941,14.5114,14.5264,114500.0
2010-03-16 11:30:00,19.31,19.41,19.3,19.41,120200.0,14.5264,14.6017,14.5189,14.6017,120200.0
2010-03-16 12:00:00,19.41,19.44,19.37,19.42,69000.0,14.6017,14.6242,14.5716,14.6092,69000.0
2010-03-16 12:30:00,19.43,19.44,19.4,19.4,41000.0,14.6167,14.6242,14.5941,14.5941,41000.0
2010-03-16 13:00:00,19.4,19.43,19.4,19.42,25800.0,14.5941,14.6167,14.5941,14.6092,25800.0
2010-03-16 13:30:00,19.41,19.42,19.41,19.42,30200.0,14.6017,14.6092,14.6017,14.6092,30200.0
2010-03-16 14:00:00,19.41,19.46,19.41,19.45,88200.0,14.6017,14.6393,14.6017,14.6318,88200.0
2010-03-16 14:30:00,19.45,19.49,19.37,19.47,135800.0,14.6318,14.6618,14.5716,14.6468,135800.0
2010-03-16 15:00:00,19.47,19.55,19.46,19.55,99600.0,14.6468,14.707,14.6393,14.707,99600.0
2010-03-16 15:30:00,19.54,19.59,19.53,19.58,179500.0,14.6995,14.7371,14.6919,14.7295,179500.0
2010-03-17 09:30:00,19.72,19.76,19.5,19.64,109500.0,14.8349,14.865,14.6694,14.7747,109500.0
2010-03-17 10:00:00,19.65,19.74,19.61,19.7,104700.0,14.7822,14.8499,14.7521,14.8198,104700.0
2010-03-17 10:30:00,19.7,19.72,19.68,19.72,53200.0,14.8198,14.8349,14.8048,14.8349,53200.0
2010-03-17 11:00:00,19.72,19.73,19.7,19.71,33000.0,14.8349,14.8424,14.8198,14.8273,33000.0
2010-03-17 11:30:00,19.71,19.8,19.69,19.78,35500.0,14.8273,14.895,14.8123,14.88,35500.0
2010-03-17 12:00:00,19.78,19.8,19.72,19.73,35100.0,14.88,14.895,14.8349,14.8424,35100.0
2010-03-17 12:30:00,19.73,19.77,19.69,19.76,28300.0,14.8424,14.8725,14.8123,14.865,28300.0
2010-03-17 13:00:00,19.76,19.77,19.74,19.77,56300.0,14.865,14.8725,14.8499,14.8725,56300.0
2010-03-17 13:30:00,19.77,19.8,19.75,19.77,38700.0,14.8725,14.895,14.8574,14.8725,38700.0
2010-03-17 14:00:00,19.77,19.77,19.72,19.72,42300.0,14.8725,14.8725,14.8349,14.8349,42300.0
2010-03-17 14:30:00,19.72,19.73,19.68,19.68,70700.0,14.8349,14.8424,14.8048,14.8048,70700.0
2010-03-17 15:00:00,19.68,19.77,19.65,19.7,129200.0,14.8048,14.8725,14.7822,14.8198,129200.0
2010-03-17 15:30:00,19.71,19.72,19.62,19.64,371700.0,14.8273,14.8349,14.7596,14.7747,371700.0
2010-03-18 09:30:00,19.74,19.95,19.69,19.95,82900.0,14.8499,15.0079,14.8123,15.0079,82900.0
2010-03-18 10:00:00,19.95,20.04,19.94,20.01,285400.0,15.0079,15.0756,15.0004,15.053,285400.0
2010-03-18 10:30:00,20.0,20.07,19.89,19.99,134600.0,15.0455,15.0982,14.9628,15.038,134600.0
2010-03-18 11:00:00,19.98,19.99,19.9,19.94,65800.0,15.0305,15.038,14.9703,15.0004,65800.0
2010-03-18 11:30:00,19.94,20.03,19.88,20.01,100000.0,15.0004,15.0681,14.9552,15.053,100000.0
2010-03-18 12:00:00,20.0,20.0,19.9,19.9,58200.0,15.0455,15.0455,14.9703,14.9703,58200.0
2010-03-18 12:30:00,19.92,19.92,19.81,19.83,50000.0,14.9853,14.9853,14.9026,14.9176,50000.0
2010-03-18 13:00:00,19.83,19.86,19.79,19.79,37100.0,14.9176,14.9402,14.8875,14.8875,37100.0
2010-03-18 13:30:00,19.79,19.83,19.76,19.8,35400.0,14.8875,14.9176,14.865,14.895,35400.0
2010-03-18 14:00:00,19.8,19.83,19.79,19.8,24900.0,14.895,14.9176,14.8875,14.895,24900.0
2010-03-18 14:30:00,19.8,19.83,19.73,19.78,49100.0,14.895,14.9176,14.8424,14.88,49100.0
2010-03-18 15:00:00,19.78,19.79,19.73,19.78,63600.0,14.88,14.8875,14.8424,14.88,63600.0
2010-03-18 15:30:00,19.78,19.8,19.75,19.79,126000.0,14.88,14.895,14.8574,14.8875,126000.0
2010-03-19 09:30:00,19.93,19.95,19.76,19.82,227300.0,14.9928,15.0079,14.865,14.9101,227300.0
2010-03-19 10:00:00,19.82,19.83,19.74,19.78,77800.0,14.9101,14.9176,14.8499,14.88,77800.0
2010-03-19 10:30:00,19.78,19.86,19.75,19.83,78600.0,14.88,14.9402,14.8574,14.9176,78600.0
2010-03-19 11:00:00,19.83,19.88,19.8,19.86,93800.0,14.9176,14.9552,14.895,14.9402,93800.0
2010-03-19 11:30:00,19.86,19.91,19.77,19.8,54300.0,14.9402,14.9778,14.8725,14.895,54300.0
2010-03-19 12:00:00,19.8,19.84,19.76,19.79,50800.0,14.895,14.9251,14.865,14.8875,50800.0
2010-03-19 12:30:00,19.79,19.83,19.75,19.76,43100.0,14.8875,14.9176,14.8574,14.865,43100.0
2010-03-19 13:00:00,19.76,19.79,19.73,19.79,47100.0,14.865,14.8875,14.8424,14.8875,47100.0
2010-03-19 13:30:00,19.78,19.82,19.73,19.77,76600.0,14.88,14.9101,14.8424,14.8725,76600.0
2010-03-19 14:00:00,19.77,19.86,19.75,19.79,67700.0,14.8725,14.9402,14.8574,14.8875,67700.0
2010-03-19 14:30:00,19.79,19.8,19.7,19.75,112300.0,14.8875,14.895,14.8198,14.8574,112300.0
2010-03-19 15:00:00,19.75,19.78,19.73,19.77,86300.0,14.8574,14.88,14.8424,14.8725,86300.0
2010-03-19 15:30:00,19.76,19.77,19.68,19.73,306400.0,14.865,14.8725,14.8048,14.8424,306400.0
2010-03-22 09:30:00,19.65,20.05,19.62,19.9,79000.0,14.7822,15.0831,14.7596,14.9703,79000.0
2010-03-22 10:00:00,19.9,20.17,19.85,20.13,91400.0,14.9703,15.1734,14.9327,15.1433,91400.0
2010-03-22 10:30:00,20.14,20.25,20.1,20.19,140300.0,15.1508,15.2336,15.1207,15.1884,140300.0
2010-03-22 11:00:00,20.19,20.36,20.19,20.31,152800.0,15.1884,15.3163,15.1884,15.2787,152800.0
2010-03-22 11:30:00,20.31,20.37,20.28,20.34,131000.0,15.2787,15.3238,15.2561,15.3013,131000.0
2010-03-22 12:00:00,20.33,20.35,20.29,20.31,80000.0,15.2938,15.3088,15.2637,15.2787,80000.0
2010-03-22 12:30:00,20.31,20.44,20.31,20.4,104300.0,15.2787,15.3765,15.2787,15.3464,104300.0
2010-03-22 13:00:00,20.41,20.51,20.4,20.48,130700.0,15.3539,15.4292,15.3464,15.4066,130700.0
2010-03-22 13:30:00,20.48,20.49,20.45,20.47,57400.0,15.4066,15.4141,15.384,15.3991,57400.0
2010-03-22 14:00:00,20.47,20.5,20.33,20.49,107500.0,15.3991,15.4216,15.2938,15.4141,107500.0
2010-03-22 14:30:00,20.49,20.53,20.42,20.51,123700.0,15.4141,15.4442,15.3615,15.4292,123700.0
2010-03-22 15:00:00,20.5,20.6,20.44,20.59,168400.0,15.4216,15.4969,15.3765,15.4893,168400.0
2010-03-22 15:30:00,20.59,20.59,20.47,20.48,197600.0,15.4893,15.4893,15.3991,15.4066,197600.0
2010-03-23 09:30:00,20.54,20.69,20.3,20.46,268900.0,15.4517,15.5646,15.2712,15.3915,268900.0
2010-03-23 10:00:00,20.46,20.51,20.36,20.42,138500.0,15.3915,15.4292,15.3163,15.3615,138500.0
2010-03-23 10:30:00,20.42,20.45,20.4,20.4,88200.0,15.3615,15.384,15.3464,15.3464,88200.0
2010-03-23 11:00:00,20.41,20.42,20.23,20.31,130500.0,15.3539,15.3615,15.2185,15.2787,130500.0
2010-03-23 11:30:00,20.3,20.35,20.26,20.28,126100.0,15.2712,15.3088,15.2411,15.2561,126100.0
2010-03-23 12:00:00,20.28,20.32,20.26,20.32,63600.0,15.2561,15.2862,15.2411,15.2862,63600.0
2010-03-23 12:30:00,20.32,20.38,20.28,20.36,81800.0,15.2862,15.3314,15.2561,15.3163,81800.0
2010-03-23 13:00:00,20.36,20.41,20.35,20.37,57600.0,15.3163,15.3539,15.3088,15.3238,57600.0
2010-03-23 13:30:00,20.36,20.36,20.24,20.24,69400.0,15.3163,15.3163,15.226,15.226,69400.0
2010-03-23 14:00:00,20.24,20.29,20.23,20.27,81100.0,15.226,15.2637,15.2185,15.2486,81100.0
2010-03-23 14:30:00,20.27,20.33,20.25,20.3,87800.0,15.2486,15.2938,15.2336,15.2712,87800.0
2010-03-23 15:00:00,20.31,20.45,20.28,20.44,137400.0,15.2787,15.384,15.2561,15.3765,137400.0
2010-03-23 15:30:00,20.44,20.45,20.35,20.42,213100.0,15.3765,15.384,15.3088,15.3615,213100.0
2010-03-24 09:30:00,20.33,20.52,20.11,20.4,217800.0,15.2938,15.4367,15.1283,15.3464,217800.0
2010-03-24 10:00:00,20.4,20.58,20.38,20.5,230300.0,15.3464,15.4818,15.3314,15.4216,230300.0
2010-03-24 10:30:00,20.5,20.61,20.47,20.59,149800.0,15.4216,15.5044,15.3991,15.4893,149800.0
2010-03-24 11:00:00,20.58,20.61,20.4,20.42,208400.0,15.4818,15.5044,15.3464,15.3615,208400.0
2010-03-24 11:30:00,20.43,20.53,20.43,20.47,198000.0,15.369,15.4442,15.369,15.3991,198000.0
2010-03-24 12:00:00,20.47,20.47,20.41,20.44,41700.0,15.3991,15.3991,15.3539,15.3765,41700.0
2010-03-24 12:30:00,20.44,20.5,20.35,20.35,84900.0,15.3765,15.4216,15.3088,15.3088,84900.0
2010-03-24 13:00:00,20.35,20.35,20.23,20.23,81600.0,15.3088,15.3088,15.2185,15.2185,81600.0
2010-03-24 13:30:00,20.22,20.27,20.1,20.19,201100.0,15.211,15.2486,15.1207,15.1884,201100.0
2010-03-24 14:00:00,20.19,20.2,20.14,20.17,218100.0,15.1884,15.196,15.1508,15.1734,218100.0
2010-03-24 14:30:00,20.18,20.46,20.17,20.41,192500.0,15.1809,15.3915,15.1734,15.3539,192500.0
2010-03-24 15:00:00,20.41,20.47,20.37,20.41,200400.0,15.3539,15.3991,15.3238,15.3539,200400.0
2010-03-24 15:30:00,20.41,20.42,20.35,20.38,208700.0,15.3539,15.3615,15.3088,15.3314,208700.0
2010-03-25 09:30:00,20.58,20.63,20.26,20.31,128900.0,15.4818,15.5194,15.2411,15.2787,128900.0
2010-03-25 10:00:00,20.32,20.43,20.28,20.28,133500.0,15.2862,15.369,15.2561,15.2561,133500.0
2010-03-25 10:30:00,20.29,20.32,20.21,20.25,73900.0,15.2637,15.2862,15.2035,15.2336,73900.0
2010-03-25 11:00:00,20.25,20.47,20.22,20.42,71500.0,15.2336,15.3991,15.211,15.3615,71500.0
2010-03-25 11:30:00,20.43,20.53,20.42,20.5,49500.0,15.369,15.4442,15.3615,15.4216,49500.0
2010-03-25 12:00:00,20.49,20.5,20.4,20.48,57000.0,15.4141,15.4216,15.3464,15.4066,57000.0
2010-03-25 12:30:00,20.47,20.57,20.45,20.56,163500.0,15.3991,15.4743,15.384,15.4668,163500.0
2010-03-25 13:00:00,20.56,20.63,20.56,20.59,60400.0,15.4668,15.5194,15.4668,15.4893,60400.0
2010-03-25 13:30:00,20.58,20.58,20.43,20.44,52200.0,15.4818,15.4818,15.369,15.3765,52200.0
2010-03-25 14:00:00,20.45,20.5,20.29,20.35,101900.0,15.384,15.4216,15.2637,15.3088,101900.0
2010-03-25 14:30:00,20.34,20.42,20.3,20.34,77400.0,15.3013,15.3615,15.2712,15.3013,77400.0
2010-03-25 15:00:00,20.34,20.43,20.31,20.31,83400.0,15.3013,15.369,15.2787,15.2787,83400.0
2010-03-25 15:30:00,20.31,20.33,20.23,20.32,588300.0,15.2787,15.2938,15.2185,15.2862,588300.0
2010-03-26 09:30:00,20.86,20.86,19.81,19.88,984800.0,15.6925,15.6925,14.9026,14.9552,984800.0
2010-03-26 10:00:00,19.88,20.34,19.88,20.32,339700.0,14.9552,15.3013,14.9552,15.2862,339700.0
2010-03-26 10:30:00,20.32,20.33,20.07,20.15,225400.0,15.2862,15.2938,15.0982,15.1583,225400.0
2010-03-26 11:00:00,20.16,20.32,20.16,20.27,132500.0,15.1659,15.2862,15.1659,15.2486,132500.0
2010-03-26 11:30:00,20.27,20.4,20.24,20.32,133200.0,15.2486,15.3464,15.226,15.2862,133200.0
2010-03-26 12:00:00,20.33,20.37,20.2,20.21,133100.0,15.2938,15.3238,15.196,15.2035,133100.0
2010-03-26 12:30:00,20.21,20.31,20.07,20.12,127400.0,15.2035,15.2787,15.0982,15.1358,127400.0
2010-03-26 13:00:00,20.13,20.13,19.89,19.93,154600.0,15.1433,15.1433,14.9628,14.9928,154600.0
2010-03-26 13:30:00,19.93,20.0,19.86,19.89,165000.0,14.9928,15.0455,14.9402,14.9628,165000.0
2010-03-26 14:00:00,19.91,19.91,19.69,19.75,265200.0,14.9778,14.9778,14.8123,14.8574,265200.0
2010-03-26 14:30:00,19.75,19.76,19.58,19.59,218000.0,14.8574,14.865,14.7295,14.7371,218000.0
2010-03-26 15:00:00,19.6,19.63,19.55,19.6,413200.0,14.7446,14.7672,14.707,14.7446,413200.0
2010-03-26 15:30:00,19.6,19.71,19.59,19.6,838900.0,14.7446,14.8273,14.7371,14.7446,838900.0
2010-03-29 09:30:00,19.73,19.87,19.27,19.34,374900.0,14.8424,14.9477,14.4963,14.549,374900.0
2010-03-29 10:00:00,19.33,19.35,19.2,19.34,215600.0,14.5415,14.5565,14.4437,14.549,215600.0
2010-03-29 10:30:00,19.34,19.35,19.23,19.27,118100.0,14.549,14.5565,14.4663,14.4963,118100.0
2010-03-29 11:00:00,19.26,19.42,19.21,19.36,163100.0,14.4888,14.6092,14.4512,14.564,163100.0
2010-03-29 11:30:00,19.36,19.49,19.33,19.49,214800.0,14.564,14.6618,14.5415,14.6618,214800.0
2010-03-29 12:00:00,19.49,19.56,19.43,19.55,118600.0,14.6618,14.7145,14.6167,14.707,118600.0
2010-03-29 12:30:00,19.55,19.57,19.41,19.48,142700.0,14.707,14.722,14.6017,14.6543,142700.0
2010-03-29 13:00:00,19.48,19.56,19.41,19.43,134400.0,14.6543,14.7145,14.6017,14.6167,134400.0
2010-03-29 13:30:00,19.43,19.56,19.41,19.52,133400.0,14.6167,14.7145,14.6017,14.6844,133400.0
2010-03-29 14:00:00,19.52,19.6,19.48,19.51,138300.0,14.6844,14.7446,14.6543,14.6769,138300.0
2010-03-29 14:30:00,19.51,19.63,19.5,19.61,138100.0,14.6769,14.7672,14.6694,14.7521,138100.0
2010-03-29 15:00:00,19.62,19.7,19.57,19.6,405700.0,14.7596,14.8198,14.722,14.7446,405700.0
2010-03-29 15:30:00,19.6,19.61,19.54,19.61,598800.0,14.7446,14.7521,14.6995,14.7521,598800.0
2010-03-30 09:30:00,19.57,19.7,19.55,19.64,123400.0,14.722,14.8198,14.707,14.7747,123400.0
2010-03-30 10:00:00,19.64,19.71,19.51,19.61,126400.0,14.7747,14.8273,14.6769,14.7521,126400.0
2010-03-30 10:30:00,19.61,19.65,19.51,19.51,110500.0,14.7521,14.7822,14.6769,14.6769,110500.0
2010-03-30 11:00:00,19.51,19.51,19.3,19.31,104200.0,14.6769,14.6769,14.5189,14.5264,104200.0
2010-03-30 11:30:00,19.3,19.34,19.25,19.33,148200.0,14.5189,14.549,14.4813,14.5415,148200.0
2010-03-30 12:00:00,19.33,19.4,19.33,19.4,67900.0,14.5415,14.5941,14.5415,14.5941,67900.0
2010-03-30 12:30:00,19.4,19.43,19.35,19.39,78200.0,14.5941,14.6167,14.5565,14.5866,78200.0
2010-03-30 13:00:00,19.39,19.41,19.31,19.36,62500.0,14.5866,14.6017,14.5264,14.564,62500.0
2010-03-30 13:30:00,19.36,19.41,19.34,19.37,64800.0,14.564,14.6017,14.549,14.5716,64800.0
2010-03-30 14:00:00,19.37,19.4,19.36,19.4,72200.0,14.5716,14.5941,14.564,14.5941,72200.0
2010-03-30 14:30:00,19.4,19.42,19.37,19.38,105700.0,14.5941,14.6092,14.5716,14.5791,105700.0
2010-03-30 15:00:00,19.38,19.41,19.33,19.39,161700.0,14.5791,14.6017,14.5415,14.5866,161700.0
2010-03-30 15:30:00,19.4,19.4,19.37,19.39,305700.0,14.5941,14.5941,14.5716,14.5866,305700.0
2010-03-31 09:30:00,19.41,19.41,19.14,19.28,116300.0,14.6017,14.6017,14.3985,14.5039,116300.0
2010-03-31 10:00:00,19.28,19.4,19.26,19.34,102100.0,14.5039,14.5941,14.4888,14.549,102100.0
2010-03-31 10:30:00,19.34,19.44,19.3,19.43,180000.0,14.549,14.6242,14.5189,14.6167,180000.0
2010-03-31 11:00:00,19.43,19.47,19.36,19.38,73200.0,14.6167,14.6468,14.564,14.5791,73200.0
2010-03-31 11:30:00,19.38,19.53,19.38,19.47,149900.0,14.5791,14.6919,14.5791,14.6468,149900.0
2010-03-31 12:00:00,19.47,19.51,19.42,19.43,49900.0,14.6468,14.6769,14.6092,14.6167,49900.0
2010-03-31 12:30:00,19.43,19.51,19.37,19.38,85700.0,14.6167,14.6769,14.5716,14.5791,85700.0
2010-03-31 13:00:00,19.37,19.4,19.31,19.38,54700.0,14.5716,14.5941,14.5264,14.5791,54700.0
2010-03-31 13:30:00,19.38,19.38,19.32,19.37,46300.0,14.5791,14.5791,14.534,14.5716,46300.0
2010-03-31 14:00:00,19.37,19.4,19.36,19.39,82900.0,14.5716,14.5941,14.564,14.5866,82900.0
2010-03-31 14:30:00,19.39,19.4,19.29,19.34,64400.0,14.5866,14.5941,14.5114,14.549,64400.0
2010-03-31 15:00:00,19.35,19.36,19.28,19.35,62700.0,14.5565,14.564,14.5039,14.5565,62700.0
2010-03-31 15:30:00,19.35,19.36,19.25,19.25,249300.0,14.5565,14.564,14.4813,14.4813,249300.0
2010-04-01 09:30:00,19.42,19.57,19.28,19.32,97400.0,14.6092,14.722,14.5039,14.534,97400.0
2010-04-01 10:00:00,19.32,19.45,19.32,19.38,68700.0,14.534,14.6318,14.534,14.5791,68700.0
2010-04-01 10:30:00,19.39,19.42,19.2,19.23,115400.0,14.5866,14.6092,14.4437,14.4663,115400.0
2010-04-01 11:00:00,19.24,19.25,19.15,19.15,105300.0,14.4738,14.4813,14.4061,14.4061,105300.0
2010-04-01 11:30:00,19.15,19.17,19.13,19.14,106200.0,14.4061,14.4211,14.391,14.3985,106200.0
2010-04-01 12:00:00,19.14,19.15,19.1,19.12,73000.0,14.3985,14.4061,14.3685,14.3835,73000.0
2010-04-01 12:30:00,19.12,19.15,19.0,19.0,112400.0,14.3835,14.4061,14.2932,14.2932,112400.0
2010-04-01 13:00:00,19.01,19.05,18.97,19.0,153900.0,14.3007,14.3308,14.2707,14.2932,153900.0
2010-04-01 13:30:00,18.99,19.06,18.95,18.98,101800.0,14.2857,14.3384,14.2556,14.2782,101800.0
2010-04-01 14:00:00,18.98,19.01,18.92,18.93,182900.0,14.2782,14.3007,14.233,14.2406,182900.0
2010-04-01 14:30:00,18.93,19.08,18.89,19.07,254800.0,14.2406,14.3534,14.2105,14.3459,254800.0
2010-04-01 15:00:00,19.07,19.23,19.06,19.23,268700.0,14.3459,14.4663,14.3384,14.4663,268700.0
2010-04-01 15:30:00,19.23,19.28,19.19,19.27,392400.0,14.4663,14.5039,14.4362,14.4963,392400.0
2010-04-05 09:30:00,19.32,19.52,19.22,19.48,79400.0,14.534,14.6844,14.4587,14.6543,79400.0
2010-04-05 10:00:00,19.48,19.62,19.36,19.57,117900.0,14.6543,14.7596,14.564,14.722,117900.0
2010-04-05 10:30:00,19.56,19.62,19.49,19.6,133900.0,14.7145,14.7596,14.6618,14.7446,133900.0
2010-04-05 11:00:00,19.61,19.8,19.6,19.7,150600.0,14.7521,14.895,14.7446,14.8198,150600.0
2010-04-05 11:30:00,19.71,19.73,19.66,19.73,115700.0,14.8273,14.8424,14.7897,14.8424,115700.0
2010-04-05 12:00:00,19.73,19.75,19.69,19.75,66400.0,14.8424,14.8574,14.8123,14.8574,66400.0
2010-04-05 12:30:00,19.75,19.78,19.72,19.76,122800.0,14.8574,14.88,14.8349,14.865,122800.0
2010-04-05 13:00:00,19.77,19.8,19.73,19.8,71500.0,14.8725,14.895,14.8424,14.895,71500.0
2010-04-05 13:30:00,19.8,19.85,19.75,19.83,100400.0,14.895,14.9327,14.8574,14.9176,100400.0
2010-04-05 14:00:00,19.82,19.93,19.82,19.91,115600.0,14.9101,14.9928,14.9101,14.9778,115600.0
2010-04-05 14:30:00,19.9,19.96,19.82,19.82,126100.0,14.9703,15.0154,14.9101,14.9101,126100.0
2010-04-05 15:00:00,19.83,19.91,19.78,19.88,135900.0,14.9176,14.9778,14.88,14.9552,135900.0
2010-04-05 15:30:00,19.88,19.89,19.8,19.87,229100.0,14.9552,14.9628,14.895,14.9477,229100.0
2010-04-06 09:30:00,19.79,20.04,19.58,19.91,163000.0,14.8875,15.0756,14.7295,14.9778,163000.0
2010-04-06 10:00:00,19.92,20.07,19.89,19.93,84800.0,14.9853,15.0982,14.9628,14.9928,84800.0
2010-04-06 10:30:00,19.93,19.93,19.81,19.88,65800.0,14.9928,14.9928,14.9026,14.9552,65800.0
2010-04-06 11:00:00,19.89,19.91,19.8,19.89,45400.0,14.9628,14.9778,14.895,14.9628,45400.0
2010-04-06 11:30:00,19.9,19.91,19.79,19.82,85200.0,14.9703,14.9778,14.8875,14.9101,85200.0
2010-04-06 12:00:00,19.82,19.86,19.79,19.79,46100.0,14.9101,14.9402,14.8875,14.8875,46100.0
2010-04-06 12:30:00,19.79,19.81,19.73,19.77,55600.0,14.8875,14.9026,14.8424,14.8725,55600.0
2010-04-06 13:00:00,19.77,19.77,19.74,19.76,38900.0,14.8725,14.8725,14.8499,14.865,38900.0
2010-04-06 13:30:00,19.76,19.77,19.73,19.74,64600.0,14.865,14.8725,14.8424,14.8499,64600.0
2010-04-06 14:00:00,19.74,19.88,19.73,19.86,73100.0,14.8499,14.9552,14.8424,14.9402,73100.0
2010-04-06 14:30:00,19.86,19.87,19.81,19.82,45200.0,14.9402,14.9477,14.9026,14.9101,45200.0
2010-04-06 15:00:00,19.82,19.87,19.81,19.85,86300.0,14.9101,14.9477,14.9026,14.9327,86300.0
2010-04-06 15:30:00,19.86,19.91,19.83,19.86,170400.0,14.9402,14.9778,14.9176,14.9402,170400.0
2010-04-07 09:30:00,19.78,20.05,19.78,19.97,137500.0,14.88,15.0831,14.88,15.0229,137500.0
2010-04-07 10:00:00,19.96,20.05,19.93,20.01,189200.0,15.0154,15.0831,14.9928,15.053,189200.0
2010-04-07 10:30:00,20.0,20.01,19.84,19.91,42900.0,15.0455,15.053,14.9251,14.9778,42900.0
2010-04-07 11:00:00,19.92,19.97,19.86,19.94,61800.0,14.9853,15.0229,14.9402,15.0004,61800.0
2010-04-07 11:30:00,19.94,19.97,19.91,19.97,62500.0,15.0004,15.0229,14.9778,15.0229,62500.0
2010-04-07 12:00:00,19.97,20.07,19.96,20.03,113700.0,15.0229,15.0982,15.0154,15.0681,113700.0
2010-04-07 12:30:00,20.02,20.03,19.96,20.0,29000.0,15.0605,15.0681,15.0154,15.0455,29000.0
2010-04-07 13:00:00,20.0,20.05,19.99,20.02,42700.0,15.0455,15.0831,15.038,15.0605,42700.0
2010-04-07 13:30:00,20.03,20.03,19.92,19.94,69500.0,15.0681,15.0681,14.9853,15.0004,69500.0
2010-04-07 14:00:00,19.95,19.96,19.9,19.95,147200.0,15.0079,15.0154,14.9703,15.0079,147200.0
2010-04-07 14:30:00,19.94,19.97,19.92,19.96,205700.0,15.0004,15.0229,14.9853,15.0154,205700.0
2010-04-07 15:00:00,19.95,20.04,19.86,20.04,362000.0,15.0079,15.0756,14.9402,15.0756,362000.0
2010-04-07 15:30:00,20.03,20.16,19.96,20.14,418200.0,15.0681,15.1659,15.0154,15.1508,418200.0
2010-04-08 09:30:00,20.07,20.09,19.9,20.03,65300.0,15.0982,15.1132,14.9703,15.0681,65300.0
2010-04-08 10:00:00,20.05,20.11,19.95,20.08,51800.0,15.0831,15.1283,15.0079,15.1057,51800.0
2010-04-08 10:30:00,20.08,20.11,20.0,20.0,52500.0,15.1057,15.1283,15.0455,15.0455,52500.0
2010-04-08 11:00:00,20.0,20.07,19.99,20.05,27300.0,15.0455,15.0982,15.038,15.0831,27300.0
2010-04-08 11:30:00,20.04,20.23,19.99,20.2,128800.0,15.0756,15.2185,15.038,15.196,128800.0
2010-04-08 12:00:00,20.22,20.22,20.13,20.21,27800.0,15.211,15.211,15.1433,15.2035,27800.0
2010-04-08 12:30:00,20.2,20.22,20.17,20.2,62700.0,15.196,15.211,15.1734,15.196,62700.0
2010-04-08 13:00:00,20.19,20.25,20.19,20.23,47200.0,15.1884,15.2336,15.1884,15.2185,47200.0
2010-04-08 13:30:00,20.22,20.34,20.16,20.16,415500.0,15.211,15.3013,15.1659,15.1659,415500.0
2010-04-08 14:00:00,20.17,20.21,20.16,20.19,124000.0,15.1734,15.2035,15.1659,15.1884,124000.0
2010-04-08 14:30:00,20.19,20.32,20.17,20.27,76000.0,15.1884,15.2862,15.1734,15.2486,76000.0
2010-04-08 15:00:00,20.28,20.28,20.18,20.22,136600.0,15.2561,15.2561,15.1809,15.211,136600.0
2010-04-08 15:30:00,20.22,20.25,20.17,20.23,208700.0,15.211,15.2336,15.1734,15.2185,208700.0
2010-04-09 09:30:00,20.22,20.26,20.03,20.13,77600.0,15.211,15.2411,15.0681,15.1433,77600.0
2010-04-09 10:00:00,20.13,20.18,20.06,20.1,110700.0,15.1433,15.1809,15.0906,15.1207,110700.0
2010-04-09 10:30:00,20.11,20.15,20.09,20.09,78200.0,15.1283,15.1583,15.1132,15.1132,78200.0
2010-04-09 11:00:00,20.09,20.11,20.03,20.03,109900.0,15.1132,15.1283,15.0681,15.0681,109900.0
2010-04-09 11:30:00,20.04,20.06,19.97,20.0,75900.0,15.0756,15.0906,15.0229,15.0455,75900.0
2010-04-09 12:00:00,20.0,20.0,19.95,20.0,44400.0,15.0455,15.0455,15.0079,15.0455,44400.0
2010-04-09 12:30:00,20.0,20.03,19.98,19.99,57100.0,15.0455,15.0681,15.0305,15.038,57100.0
2010-04-09 13:00:00,19.99,20.02,19.98,20.0,55200.0,15.038,15.0605,15.0305,15.0455,55200.0
2010-04-09 13:30:00,20.0,20.02,19.99,20.01,54400.0,15.0455,15.0605,15.038,15.053,54400.0
2010-04-09 14:00:00,20.01,20.05,19.99,20.05,43400.0,15.053,15.0831,15.038,15.0831,43400.0
2010-04-09 14:30:00,20.04,20.09,19.99,20.07,68200.0,15.0756,15.1132,15.038,15.0982,68200.0
2010-04-09 15:00:00,20.07,20.11,20.03,20.1,55100.0,15.0982,15.1283,15.0681,15.1207,55100.0
2010-04-09 15:30:00,20.1,20.14,20.04,20.13,311500.0,15.1207,15.1508,15.0756,15.1433,311500.0
2010-04-12 09:30:00,20.23,20.48,20.09,20.3,101500.0,15.2185,15.4066,15.1132,15.2712,101500.0
2010-04-12 10:00:00,20.3,20.38,20.24,20.34,97000.0,15.2712,15.3314,15.226,15.3013,97000.0
2010-04-12 10:30:00,20.34,20.35,20.22,20.25,41100.0,15.3013,15.3088,15.211,15.2336,41100.0
2010-04-12 11:00:00,20.25,20.3,20.22,20.23,41200.0,15.2336,15.2712,15.211,15.2185,41200.0
2010-04-12 11:30:00,20.22,20.27,20.2,20.23,35900.0,15.211,15.2486,15.196,15.2185,35900.0
2010-04-12 12:00:00,20.23,20.27,20.2,20.21,19200.0,15.2185,15.2486,15.196,15.2035,19200.0
2010-04-12 12:30:00,20.2,20.24,20.2,20.23,27100.0,15.196,15.226,15.196,15.2185,27100.0
2010-04-12 13:00:00,20.24,20.28,20.21,20.24,59900.0,15.226,15.2561,15.2035,15.226,59900.0
2010-04-12 13:30:00,20.24,20.39,20.23,20.36,92100.0,15.226,15.3389,15.2185,15.3163,92100.0
2010-04-12 14:00:00,20.35,20.37,20.26,20.27,56600.0,15.3088,15.3238,15.2411,15.2486,56600.0
2010-04-12 14:30:00,20.27,20.32,20.23,20.27,88200.0,15.2486,15.2862,15.2185,15.2486,88200.0
2010-04-12 15:00:00,20.27,20.35,20.27,20.34,106000.0,15.2486,15.3088,15.2486,15.3013,106000.0
2010-04-12 15:30:00,20.34,20.39,20.3,20.37,289900.0,15.3013,15.3389,15.2712,15.3238,289900.0
2010-04-13 09:30:00,20.34,20.37,20.14,20.32,46700.0,15.3013,15.3238,15.1508,15.2862,46700.0
2010-04-13 10:00:00,20.34,20.36,20.25,20.28,61400.0,15.3013,15.3163,15.2336,15.2561,61400.0
2010-04-13 10:30:00,20.28,20.39,20.21,20.34,62100.0,15.2561,15.3389,15.2035,15.3013,62100.0
2010-04-13 11:00:00,20.33,20.37,20.3,20.3,33000.0,15.2938,15.3238,15.2712,15.2712,33000.0
2010-04-13 11:30:00,20.3,20.34,20.26,20.28,51500.0,15.2712,15.3013,15.2411,15.2561,51500.0
2010-04-13 12:00:00,20.28,20.3,20.23,20.26,216100.0,15.2561,15.2712,15.2185,15.2411,216100.0
2010-04-13 12:30:00,20.26,20.28,20.22,20.24,234300.0,15.2411,15.2561,15.211,15.226,234300.0
2010-04-13 13:00:00,20.23,20.25,20.21,20.24,48900.0,15.2185,15.2336,15.2035,15.226,48900.0
2010-04-13 13:30:00,20.24,20.25,20.2,20.24,147700.0,15.226,15.2336,15.196,15.226,147700.0
2010-04-13 14:00:00,20.24,20.25,20.22,20.22,172100.0,15.226,15.2336,15.211,15.211,172100.0
2010-04-13 14:30:00,20.21,20.25,20.12,20.17,239800.0,15.2035,15.2336,15.1358,15.1734,239800.0
2010-04-13 15:00:00,20.17,20.22,20.15,20.19,153400.0,15.1734,15.211,15.1583,15.1884,153400.0
2010-04-13 15:30:00,20.2,20.28,20.18,20.25,168800.0,15.196,15.2561,15.1809,15.2336,168800.0
2010-04-14 09:30:00,20.25,20.51,20.2,20.5,99800.0,15.2336,15.4292,15.196,15.4216,99800.0
2010-04-14 10:00:00,20.5,20.57,20.36,20.36,55700.0,15.4216,15.4743,15.3163,15.3163,55700.0
2010-04-14 10:30:00,20.36,20.46,20.35,20.45,87800.0,15.3163,15.3915,15.3088,15.384,87800.0
2010-04-14 11:00:00,20.45,20.5,20.44,20.47,56600.0,15.384,15.4216,15.3765,15.3991,56600.0
2010-04-14 11:30:00,20.46,20.47,20.41,20.45,43300.0,15.3915,15.3991,15.3539,15.384,43300.0
2010-04-14 12:00:00,20.44,20.5,20.4,20.49,98800.0,15.3765,15.4216,15.3464,15.4141,98800.0
2010-04-14 12:30:00,20.49,20.5,20.44,20.5,89900.0,15.4141,15.4216,15.3765,15.4216,89900.0
2010-04-14 13:00:00,20.51,20.64,20.5,20.63,53100.0,15.4292,15.527,15.4216,15.5194,53100.0
2010-04-14 13:30:00,20.63,20.64,20.5,20.51,81000.0,15.5194,15.527,15.4216,15.4292,81000.0
2010-04-14 14:00:00,20.51,20.53,20.48,20.5,157400.0,15.4292,15.4442,15.4066,15.4216,157400.0
2010-04-14 14:30:00,20.51,20.52,20.46,20.51,90600.0,15.4292,15.4367,15.3915,15.4292,90600.0
2010-04-14 15:00:00,20.51,20.61,20.51,20.61,118100.0,15.4292,15.5044,15.4292,15.5044,118100.0
2010-04-14 15:30:00,20.6,20.68,20.58,20.66,378600.0,15.4969,15.557,15.4818,15.542,378600.0
2010-04-15 09:30:00,20.72,20.85,20.62,20.8,89700.0,15.5871,15.6849,15.5119,15.6473,89700.0
2010-04-15 10:00:00,20.8,21.12,20.79,21.0,196300.0,15.6473,15.8881,15.6398,15.7978,196300.0
2010-04-15 10:30:00,21.0,21.01,20.9,20.94,68100.0,15.7978,15.8053,15.7225,15.7526,68100.0
2010-04-15 11:00:00,20.94,20.94,20.65,20.67,57500.0,15.7526,15.7526,15.5345,15.5495,57500.0
2010-04-15 11:30:00,20.67,20.74,20.59,20.59,52300.0,15.5495,15.6022,15.4893,15.4893,52300.0
2010-04-15 12:00:00,20.6,20.6,20.51,20.53,56300.0,15.4969,15.4969,15.4292,15.4442,56300.0
2010-04-15 12:30:00,20.54,20.63,20.53,20.62,37700.0,15.4517,15.5194,15.4442,15.5119,37700.0
2010-04-15 13:00:00,20.63,20.68,20.6,20.63,23500.0,15.5194,15.557,15.4969,15.5194,23500.0
2010-04-15 13:30:00,20.63,20.65,20.61,20.65,27800.0,15.5194,15.5345,15.5044,15.5345,27800.0
2010-04-15 14:00:00,20.65,20.69,20.63,20.69,35400.0,15.5345,15.5646,15.5194,15.5646,35400.0
2010-04-15 14:30:00,20.68,20.74,20.64,20.73,59600.0,15.557,15.6022,15.527,15.5947,59600.0
2010-04-15 15:00:00,20.73,20.83,20.66,20.69,137200.0,15.5947,15.6699,15.542,15.5646,137200.0
2010-04-15 15:30:00,20.69,20.72,20.64,20.69,276000.0,15.5646,15.5871,15.527,15.5646,276000.0
2010-04-16 09:30:00,20.54,20.75,20.46,20.54,47300.0,15.4517,15.6097,15.3915,15.4517,47300.0
2010-04-16 10:00:00,20.53,20.68,20.46,20.62,31200.0,15.4442,15.557,15.3915,15.5119,31200.0
2010-04-16 10:30:00,20.63,20.74,20.46,20.46,65800.0,15.5194,15.6022,15.3915,15.3915,65800.0
2010-04-16 11:00:00,20.47,20.5,20.31,20.35,72000.0,15.3991,15.4216,15.2787,15.3088,72000.0
2010-04-16 11:30:00,20.34,20.38,20.24,20.24,69500.0,15.3013,15.3314,15.226,15.226,69500.0
2010-04-16 12:00:00,20.23,20.26,20.18,20.23,50000.0,15.2185,15.2411,15.1809,15.2185,50000.0
2010-04-16 12:30:00,20.23,20.23,20.08,20.21,113600.0,15.2185,15.2185,15.1057,15.2035,113600.0
2010-04-16 13:00:00,20.2,20.26,20.18,20.22,87800.0,15.196,15.2411,15.1809,15.211,87800.0
2010-04-16 13:30:00,20.22,20.28,20.17,20.26,91600.0,15.211,15.2561,15.1734,15.2411,91600.0
2010-04-16 14:00:00,20.25,20.38,20.23,20.37,74100.0,15.2336,15.3314,15.2185,15.3238,74100.0
2010-04-16 14:30:00,20.37,20.38,20.3,20.33,76300.0,15.3238,15.3314,15.2712,15.2938,76300.0
2010-04-16 15:00:00,20.33,20.39,20.31,20.36,140500.0,15.2938,15.3389,15.2787,15.3163,140500.0
2010-04-16 15:30:00,20.36,20.45,20.29,20.38,352400.0,15.3163,15.384,15.2637,15.3314,352400.0
2010-04-19 09:30:00,20.33,20.67,20.3,20.65,73800.0,15.2938,15.5495,15.2712,15.5345,73800.0
2010-04-19 10:00:00,20.67,20.71,20.55,20.6,119400.0,15.5495,15.5796,15.4593,15.4969,119400.0
2010-04-19 10:30:00,20.58,20.59,20.44,20.48,95400.0,15.4818,15.4893,15.3765,15.4066,95400.0
2010-04-19 11:00:00,20.47,20.48,20.28,20.3,69900.0,15.3991,15.4066,15.2561,15.2712,69900.0
2010-04-19 11:30:00,20.3,20.33,20.05,20.09,128900.0,15.2712,15.2938,15.0831,15.1132,128900.0
2010-04-19 12:00:00,20.09,20.13,19.95,20.07,93000.0,15.1132,15.1433,15.0079,15.0982,93000.0
2010-04-19 12:30:00,20.07,20.18,20.07,20.17,79100.0,15.0982,15.1809,15.0982,15.1734,79100.0
2010-04-19 13:00:00,20.17,20.17,19.99,19.99,94700.0,15.1734,15.1734,15.038,15.038,94700.0
2010-04-19 13:30:00,20.0,20.01,19.89,19.93,155800.0,15.0455,15.053,14.9628,14.9928,155800.0
2010-04-19 14:00:00,19.93,20.11,19.91,20.09,135800.0,14.9928,15.1283,14.9778,15.1132,135800.0
2010-04-19 14:30:00,20.09,20.27,20.07,20.24,169600.0,15.1132,15.2486,15.0982,15.226,169600.0
2010-04-19 15:00:00,20.25,20.41,20.25,20.35,267900.0,15.2336,15.3539,15.2336,15.3088,267900.0
2010-04-19 15:30:00,20.34,20.43,20.27,20.33,418500.0,15.3013,15.369,15.2486,15.2938,418500.0
2010-04-20 09:30:00,19.6,19.99,19.33,19.4,800000.0,14.7446,15.038,14.5415,14.5941,800000.0
2010-04-20 10:00:00,19.38,19.48,19.25,19.36,621100.0,14.5791,14.6543,14.4813,14.564,621100.0
2010-04-20 10:30:00,19.36,19.69,19.34,19.67,496800.0,14.564,14.8123,14.549,14.7973,496800.0
2010-04-20 11:00:00,19.68,19.96,19.65,19.89,368100.0,14.8048,15.0154,14.7822,14.9628,368100.0
2010-04-20 11:30:00,19.89,19.89,19.62,19.81,191500.0,14.9628,14.9628,14.7596,14.9026,191500.0
2010-04-20 12:00:00,19.81,19.96,19.8,19.91,173000.0,14.9026,15.0154,14.895,14.9778,173000.0
2010-04-20 12:30:00,19.91,19.96,19.84,19.94,240500.0,14.9778,15.0154,14.9251,15.0004,240500.0
2010-04-20 13:00:00,19.93,19.94,19.86,19.93,100500.0,14.9928,15.0004,14.9402,14.9928,100500.0
2010-04-20 13:30:00,19.92,19.94,19.73,19.73,111300.0,14.9853,15.0004,14.8424,14.8424,111300.0
2010-04-20 14:00:00,19.74,19.94,19.6,19.82,269000.0,14.8499,15.0004,14.7446,14.9101,269000.0
2010-04-20 14:30:00,19.82,19.96,19.8,19.91,172700.0,14.9101,15.0154,14.895,14.9778,172700.0
2010-04-20 15:00:00,19.91,20.18,19.86,20.15,490700.0,14.9778,15.1809,14.9402,15.1583,490700.0
2010-04-20 15:30:00,20.16,20.21,20.06,20.18,849900.0,15.1659,15.2035,15.0906,15.1809,849900.0
2010-04-21 09:30:00,20.08,20.12,19.86,19.95,238200.0,15.1057,15.1358,14.9402,15.0079,238200.0
2010-04-21 10:00:00,19.96,20.17,19.94,19.98,193500.0,15.0154,15.1734,15.0004,15.0305,193500.0
2010-04-21 10:30:00,19.98,20.37,19.96,20.28,193000.0,15.0305,15.3238,15.0154,15.2561,193000.0
2010-04-21 11:00:00,20.26,20.46,20.26,20.33,108100.0,15.2411,15.3915,15.2411,15.2938,108100.0
2010-04-21 11:30:00,20.33,20.44,20.14,20.39,284300.0,15.2938,15.3765,15.1508,15.3389,284300.0
2010-04-21 12:00:00,20.4,20.51,20.38,20.39,74800.0,15.3464,15.4292,15.3314,15.3389,74800.0
2010-04-21 12:30:00,20.39,20.57,20.38,20.56,134300.0,15.3389,15.4743,15.3314,15.4668,134300.0
2010-04-21 13:00:00,20.55,20.61,20.47,20.49,258000.0,15.4593,15.5044,15.3991,15.4141,258000.0
2010-04-21 13:30:00,20.49,20.53,20.48,20.51,122900.0,15.4141,15.4442,15.4066,15.4292,122900.0
2010-04-21 14:00:00,20.51,20.53,20.33,20.34,152300.0,15.4292,15.4442,15.2938,15.3013,152300.0
2010-04-21 14:30:00,20.34,20.46,20.3,20.44,208700.0,15.3013,15.3915,15.2712,15.3765,208700.0
2010-04-21 15:00:00,20.44,20.45,20.36,20.37,277600.0,15.3765,15.384,15.3163,15.3238,277600.0
2010-04-21 15:30:00,20.37,20.44,20.34,20.38,551800.0,15.3238,15.3765,15.3013,15.3314,551800.0
2010-04-22 09:30:00,20.2,20.58,20.18,20.58,232500.0,15.196,15.4818,15.1809,15.4818,232500.0
2010-04-22 10:00:00,20.58,20.64,20.44,20.64,170600.0,15.4818,15.527,15.3765,15.527,170600.0
2010-04-22 10:30:00,20.64,20.78,20.61,20.63,211600.0,15.527,15.6323,15.5044,15.5194,211600.0
2010-04-22 11:00:00,20.63,20.73,20.6,20.65,149500.0,15.5194,15.5947,15.4969,15.5345,149500.0
2010-04-22 11:30:00,20.65,20.76,20.59,20.72,164600.0,15.5345,15.6172,15.4893,15.5871,164600.0
2010-04-22 12:00:00,20.72,20.73,20.6,20.66,152000.0,15.5871,15.5947,15.4969,15.542,152000.0
2010-04-22 12:30:00,20.66,20.84,20.62,20.71,154300.0,15.542,15.6774,15.5119,15.5796,154300.0
2010-04-22 13:00:00,20.71,20.78,20.68,20.74,63100.0,15.5796,15.6323,15.557,15.6022,63100.0
2010-04-22 13:30:00,20.74,20.79,20.71,20.79,98900.0,15.6022,15.6398,15.5796,15.6398,98900.0
2010-04-22 14:00:00,20.79,20.8,20.71,20.76,160000.0,15.6398,15.6473,15.5796,15.6172,160000.0
2010-04-22 14:30:00,20.76,20.78,20.72,20.75,340100.0,15.6172,15.6323,15.5871,15.6097,340100.0
2010-04-22 15:00:00,20.75,20.83,20.73,20.81,246500.0,15.6097,15.6699,15.5947,15.6548,246500.0
2010-04-22 15:30:00,20.81,20.83,20.7,20.7,557300.0,15.6548,15.6699,15.5721,15.5721,557300.0
2010-04-23 09:30:00,20.65,20.65,20.37,20.57,163100.0,15.5345,15.5345,15.3238,15.4743,163100.0
2010-04-23 10:00:00,20.58,20.65,20.42,20.43,223300.0,15.4818,15.5345,15.3615,15.369,223300.0
2010-04-23 10:30:00,20.43,20.51,20.25,20.27,178600.0,15.369,15.4292,15.2336,15.2486,178600.0
2010-04-23 11:00:00,20.28,20.4,20.24,20.26,98000.0,15.2561,15.3464,15.226,15.2411,98000.0
2010-04-23 11:30:00,20.26,20.4,20.24,20.36,126000.0,15.2411,15.3464,15.226,15.3163,126000.0
2010-04-23 12:00:00,20.36,20.37,20.28,20.34,98800.0,15.3163,15.3238,15.2561,15.3013,98800.0
2010-04-23 12:30:00,20.33,20.35,20.26,20.34,60100.0,15.2938,15.3088,15.2411,15.3013,60100.0
2010-04-23 13:00:00,20.34,20.44,20.34,20.4,121800.0,15.3013,15.3765,15.3013,15.3464,121800.0
2010-04-23 13:30:00,20.4,20.48,20.36,20.39,109800.0,15.3464,15.4066,15.3163,15.3389,109800.0
2010-04-23 14:00:00,20.39,20.42,20.37,20.41,49500.0,15.3389,15.3615,15.3238,15.3539,49500.0
2010-04-23 14:30:00,20.41,20.46,20.32,20.4,154100.0,15.3539,15.3915,15.2862,15.3464,154100.0
2010-04-23 15:00:00,20.4,20.44,20.36,20.44,230600.0,15.3464,15.3765,15.3163,15.3765,230600.0
2010-04-23 15:30:00,20.44,20.5,20.39,20.48,443600.0,15.3765,15.4216,15.3389,15.4066,443600.0
2010-04-26 09:30:00,20.43,20.43,20.24,20.27,167800.0,15.369,15.369,15.226,15.2486,167800.0
2010-04-26 10:00:00,20.28,20.41,20.26,20.26,149100.0,15.2561,15.3539,15.2411,15.2411,149100.0
2010-04-26 10:30:00,20.26,20.32,20.12,20.16,235900.0,15.2411,15.2862,15.1358,15.1659,235900.0
2010-04-26 11:00:00,20.15,20.2,20.11,20.12,160200.0,15.1583,15.196,15.1283,15.1358,160200.0
2010-04-26 11:30:00,20.13,20.14,20.06,20.11,155600.0,15.1433,15.1508,15.0906,15.1283,155600.0
2010-04-26 12:00:00,20.1,20.13,20.04,20.05,88500.0,15.1207,15.1433,15.0756,15.0831,88500.0
2010-04-26 12:30:00,20.07,20.12,20.05,20.09,107200.0,15.0982,15.1358,15.0831,15.1132,107200.0
2010-04-26 13:00:00,20.1,20.1,20.08,20.09,91500.0,15.1207,15.1207,15.1057,15.1132,91500.0
2010-04-26 13:30:00,20.09,20.16,20.04,20.04,247200.0,15.1132,15.1659,15.0756,15.0756,247200.0
2010-04-26 14:00:00,20.05,20.09,19.99,20.0,198500.0,15.0831,15.1132,15.038,15.0455,198500.0
2010-04-26 14:30:00,20.0,20.02,19.95,19.96,167300.0,15.0455,15.0605,15.0079,15.0154,167300.0
2010-04-26 15:00:00,19.96,20.01,19.87,19.93,268900.0,15.0154,15.053,14.9477,14.9928,268900.0
2010-04-26 15:30:00,19.93,20.04,19.89,19.89,421100.0,14.9928,15.0756,14.9628,14.9628,421100.0
2010-04-27 09:30:00,19.85,19.95,19.77,19.86,120200.0,14.9327,15.0079,14.8725,14.9402,120200.0
2010-04-27 10:00:00,19.89,20.01,19.82,19.93,94000.0,14.9628,15.053,14.9101,14.9928,94000.0
2010-04-27 10:30:00,19.93,20.06,19.92,20.0,78900.0,14.9928,15.0906,14.9853,15.0455,78900.0
2010-04-27 11:00:00,20.0,20.06,19.72,19.72,103600.0,15.0455,15.0906,14.8349,14.8349,103600.0
2010-04-27 11:30:00,19.71,19.81,19.61,19.72,150100.0,14.8273,14.9026,14.7521,14.8349,150100.0
2010-04-27 12:00:00,19.72,19.81,19.64,19.64,152500.0,14.8349,14.9026,14.7747,14.7747,152500.0
2010-04-27 12:30:00,19.65,19.75,19.65,19.7,117200.0,14.7822,14.8574,14.7822,14.8198,117200.0
2010-04-27 13:00:00,19.7,19.94,19.7,19.94,133500.0,14.8198,15.0004,14.8198,15.0004,133500.0
2010-04-27 13:30:00,19.94,20.0,19.88,19.98,207800.0,15.0004,15.0455,14.9552,15.0305,207800.0
2010-04-27 14:00:00,19.97,20.04,19.89,20.02,178400.0,15.0229,15.0756,14.9628,15.0605,178400.0
2010-04-27 14:30:00,20.02,20.02,19.74,19.77,130500.0,15.0605,15.0605,14.8499,14.8725,130500.0
2010-04-27 15:00:00,19.77,19.88,19.73,19.83,133200.0,14.8725,14.9552,14.8424,14.9176,133200.0
2010-04-27 15:30:00,19.83,19.86,19.62,19.63,386900.0,14.9176,14.9402,14.7596,14.7672,386900.0
2010-04-28 09:30:00,19.59,19.59,18.93,19.0,443700.0,14.7371,14.7371,14.2406,14.2932,443700.0
2010-04-28 10:00:00,19.0,19.01,18.77,18.88,504700.0,14.2932,14.3007,14.1202,14.203,504700.0
2010-04-28 10:30:00,18.88,19.02,18.83,19.0,279500.0,14.203,14.3083,14.1653,14.2932,279500.0
2010-04-28 11:00:00,19.0,19.02,18.95,18.99,244100.0,14.2932,14.3083,14.2556,14.2857,244100.0
2010-04-28 11:30:00,18.98,19.03,18.95,18.95,200100.0,14.2782,14.3158,14.2556,14.2556,200100.0
2010-04-28 12:00:00,18.95,18.97,18.83,18.9,115000.0,14.2556,14.2707,14.1653,14.218,115000.0
2010-04-28 12:30:00,18.9,18.92,18.86,18.88,106100.0,14.218,14.233,14.1879,14.203,106100.0
2010-04-28 13:00:00,18.88,19.02,18.88,18.95,162300.0,14.203,14.3083,14.203,14.2556,162300.0
2010-04-28 13:30:00,18.95,19.07,18.94,18.95,116600.0,14.2556,14.3459,14.2481,14.2556,116600.0
2010-04-28 14:00:00,18.94,19.02,18.9,18.98,129900.0,14.2481,14.3083,14.218,14.2782,129900.0
2010-04-28 14:30:00,18.98,19.05,18.95,19.05,185800.0,14.2782,14.3308,14.2556,14.3308,185800.0
2010-04-28 15:00:00,19.05,19.05,18.97,19.01,221600.0,14.3308,14.3308,14.2707,14.3007,221600.0
2010-04-28 15:30:00,19.02,19.02,18.84,18.88,531000.0,14.3083,14.3083,14.1729,14.203,531000.0
2010-04-29 09:30:00,19.08,19.26,19.04,19.13,90700.0,14.3534,14.4888,14.3233,14.391,90700.0
2010-04-29 10:00:00,19.14,19.26,19.01,19.2,185600.0,14.3985,14.4888,14.3007,14.4437,185600.0
2010-04-29 10:30:00,19.2,19.35,19.19,19.31,118200.0,14.4437,14.5565,14.4362,14.5264,118200.0
2010-04-29 11:00:00,19.32,19.36,19.27,19.33,143800.0,14.534,14.564,14.4963,14.5415,143800.0
2010-04-29 11:30:00,19.34,19.39,19.28,19.39,127000.0,14.549,14.5866,14.5039,14.5866,127000.0
2010-04-29 12:00:00,19.38,19.38,19.32,19.36,88300.0,14.5791,14.5791,14.534,14.564,88300.0
2010-04-29 12:30:00,19.36,19.42,19.32,19.4,82000.0,14.564,14.6092,14.534,14.5941,82000.0
2010-04-29 13:00:00,19.39,19.44,19.34,19.41,127500.0,14.5866,14.6242,14.549,14.6017,127500.0
2010-04-29 13:30:00,19.41,19.47,19.37,19.45,109000.0,14.6017,14.6468,14.5716,14.6318,109000.0
2010-04-29 14:00:00,19.46,19.5,19.4,19.43,157400.0,14.6393,14.6694,14.5941,14.6167,157400.0
2010-04-29 14:30:00,19.43,19.45,19.27,19.27,145100.0,14.6167,14.6318,14.4963,14.4963,145100.0
2010-04-29 15:00:00,19.28,19.33,19.17,19.18,223900.0,14.5039,14.5415,14.4211,14.4286,223900.0
2010-04-29 15:30:00,19.18,19.3,19.18,19.29,482000.0,14.4286,14.5189,14.4286,14.5114,482000.0
2010-04-30 09:30:00,19.28,19.4,19.1,19.12,91600.0,14.5039,14.5941,14.3685,14.3835,91600.0
2010-04-30 10:00:00,19.13,19.22,19.0,19.04,133100.0,14.391,14.4587,14.2932,14.3233,133100.0
2010-04-30 10:30:00,19.04,19.12,18.93,19.12,101600.0,14.3233,14.3835,14.2406,14.3835,101600.0
2010-04-30 11:00:00,19.12,19.18,18.94,18.94,138000.0,14.3835,14.4286,14.2481,14.2481,138000.0
2010-04-30 11:30:00,18.94,19.1,18.94,19.0,82900.0,14.2481,14.3685,14.2481,14.2932,82900.0
2010-04-30 12:00:00,19.0,19.01,18.84,18.84,77700.0,14.2932,14.3007,14.1729,14.1729,77700.0
2010-04-30 12:30:00,18.83,18.85,18.65,18.67,229200.0,14.1653,14.1804,14.0299,14.045,229200.0
2010-04-30 13:00:00,18.68,18.72,18.62,18.67,85000.0,14.0525,14.0826,14.0074,14.045,85000.0
2010-04-30 13:30:00,18.67,18.79,18.65,18.72,43400.0,14.045,14.1352,14.0299,14.0826,43400.0
2010-04-30 14:00:00,18.7,18.7,18.63,18.67,111400.0,14.0675,14.0675,14.0149,14.045,111400.0
2010-04-30 14:30:00,18.66,18.68,18.57,18.64,99900.0,14.0375,14.0525,13.9697,14.0224,99900.0
2010-04-30 15:00:00,18.64,18.69,18.6,18.68,129100.0,14.0224,14.06,13.9923,14.0525,129100.0
2010-04-30 15:30:00,18.68,18.69,18.52,18.53,373000.0,14.0525,14.06,13.9321,13.9397,373000.0
2010-05-03 09:30:00,18.65,19.1,18.6,19.09,168400.0,14.0299,14.3685,13.9923,14.3609,168400.0
2010-05-03 10:00:00,19.1,19.26,19.1,19.12,122400.0,14.3685,14.4888,14.3685,14.3835,122400.0
2010-05-03 10:30:00,19.13,19.2,18.92,19.0,154900.0,14.391,14.4437,14.233,14.2932,154900.0
2010-05-03 11:00:00,18.99,19.0,18.89,19.0,57600.0,14.2857,14.2932,14.2105,14.2932,57600.0
2010-05-03 11:30:00,19.0,19.11,18.98,19.09,69500.0,14.2932,14.376,14.2782,14.3609,69500.0
2010-05-03 12:00:00,19.09,19.14,19.03,19.13,61400.0,14.3609,14.3985,14.3158,14.391,61400.0
2010-05-03 12:30:00,19.13,19.25,19.13,19.25,60100.0,14.391,14.4813,14.391,14.4813,60100.0
2010-05-03 13:00:00,19.24,19.25,19.18,19.23,52500.0,14.4738,14.4813,14.4286,14.4663,52500.0
2010-05-03 13:30:00,19.22,19.25,19.17,19.19,79600.0,14.4587,14.4813,14.4211,14.4362,79600.0
2010-05-03 14:00:00,19.19,19.22,19.12,19.18,49900.0,14.4362,14.4587,14.3835,14.4286,49900.0
2010-05-03 14:30:00,19.18,19.19,19.08,19.12,101700.0,14.4286,14.4362,14.3534,14.3835,101700.0
2010-05-03 15:00:00,19.12,19.16,19.05,19.07,119600.0,14.3835,14.4136,14.3308,14.3459,119600.0
2010-05-03 15:30:00,19.07,19.15,19.06,19.09,312100.0,14.3459,14.4061,14.3384,14.3609,312100.0
2010-05-04 09:30:00,18.81,18.81,18.45,18.67,93800.0,14.1503,14.1503,13.8795,14.045,93800.0
2010-05-04 10:00:00,18.68,18.71,18.53,18.66,100300.0,14.0525,14.0751,13.9397,14.0375,100300.0
2010-05-04 10:30:00,18.66,18.69,18.45,18.47,119900.0,14.0375,14.06,13.8795,13.8945,119900.0
2010-05-04 11:00:00,18.47,18.54,18.38,18.49,102600.0,13.8945,13.9472,13.8268,13.9096,102600.0
2010-05-04 11:30:00,18.49,18.57,18.43,18.5,87000.0,13.9096,13.9697,13.8644,13.9171,87000.0
2010-05-04 12:00:00,18.5,18.5,18.31,18.37,101100.0,13.9171,13.9171,13.7742,13.8193,101100.0
2010-05-04 12:30:00,18.37,18.47,18.35,18.36,83600.0,13.8193,13.8945,13.8042,13.8118,83600.0
2010-05-04 13:00:00,18.36,18.38,18.28,18.3,94300.0,13.8118,13.8268,13.7516,13.7666,94300.0
2010-05-04 13:30:00,18.28,18.39,18.27,18.34,73200.0,13.7516,13.8343,13.7441,13.7967,73200.0
2010-05-04 14:00:00,18.34,18.35,18.24,18.25,105300.0,13.7967,13.8042,13.7215,13.729,105300.0
2010-05-04 14:30:00,18.24,18.31,18.22,18.27,143900.0,13.7215,13.7742,13.7065,13.7441,143900.0
2010-05-04 15:00:00,18.26,18.33,18.26,18.29,210300.0,13.7365,13.7892,13.7365,13.7591,210300.0
2010-05-04 15:30:00,18.29,18.31,18.2,18.25,291100.0,13.7591,13.7742,13.6914,13.729,291100.0
2010-05-05 09:30:00,18.14,18.41,17.86,18.32,167800.0,13.6463,13.8494,13.4356,13.7817,167800.0
2010-05-05 10:00:00,18.31,18.47,18.29,18.32,127000.0,13.7742,13.8945,13.7591,13.7817,127000.0
2010-05-05 10:30:00,18.3,18.52,18.26,18.48,86700.0,13.7666,13.9321,13.7365,13.902,86700.0
2010-05-05 11:00:00,18.48,18.62,18.34,18.54,67600.0,13.902,14.0074,13.7967,13.9472,67600.0
2010-05-05 11:30:00,18.53,18.8,18.51,18.78,80800.0,13.9397,14.1428,13.9246,14.1277,80800.0
2010-05-05 12:00:00,18.78,18.79,18.61,18.62,53600.0,14.1277,14.1352,13.9998,14.0074,53600.0
2010-05-05 12:30:00,18.6,18.67,18.57,18.63,64000.0,13.9923,14.045,13.9697,14.0149,64000.0
2010-05-05 13:00:00,18.63,18.65,18.58,18.6,54400.0,14.0149,14.0299,13.9773,13.9923,54400.0
2010-05-05 13:30:00,18.6,18.63,18.51,18.51,90600.0,13.9923,14.0149,13.9246,13.9246,90600.0
2010-05-05 14:00:00,18.51,18.55,18.43,18.46,94400.0,13.9246,13.9547,13.8644,13.887,94400.0
2010-05-05 14:30:00,18.46,18.46,18.31,18.34,161500.0,13.887,13.887,13.7742,13.7967,161500.0
2010-05-05 15:00:00,18.35,18.39,18.29,18.33,138600.0,13.8042,13.8343,13.7591,13.7892,138600.0
2010-05-05 15:30:00,18.32,18.34,18.24,18.25,300900.0,13.7817,13.7967,13.7215,13.729,300900.0
2010-05-06 09:30:00,18.19,18.49,18.11,18.46,115300.0,13.6839,13.9096,13.6237,13.887,115300.0
2010-05-06 10:00:00,18.47,18.47,18.25,18.28,83200.0,13.8945,13.8945,13.729,13.7516,83200.0
2010-05-06 10:30:00,18.27,18.33,18.19,18.24,134300.0,13.7441,13.7892,13.6839,13.7215,134300.0
2010-05-06 11:00:00,18.24,18.25,17.91,18.1,128200.0,13.7215,13.729,13.4732,13.6162,128200.0
2010-05-06 11:30:00,18.1,18.17,18.0,18.17,103900.0,13.6162,13.6688,13.541,13.6688,103900.0
2010-05-06 12:00:00,18.17,18.32,18.17,18.24,88300.0,13.6688,13.7817,13.6688,13.7215,88300.0
2010-05-06 12:30:00,18.25,18.31,18.16,18.2,65500.0,13.729,13.7742,13.6613,13.6914,65500.0
2010-05-06 13:00:00,18.21,18.23,18.08,18.17,80100.0,13.6989,13.714,13.6011,13.6688,80100.0
2010-05-06 13:30:00,18.16,18.17,18.03,18.03,109100.0,13.6613,13.6688,13.5635,13.5635,109100.0
2010-05-06 14:00:00,18.05,18.06,17.76,17.86,208800.0,13.5786,13.5861,13.3604,13.4356,208800.0
2010-05-06 14:30:00,17.86,17.93,16.86,17.71,391000.0,13.4356,13.4883,12.6834,13.3228,391000.0
2010-05-06 15:00:00,17.71,18.05,17.56,17.68,218700.0,13.3228,13.5786,13.21,13.3002,218700.0
2010-05-06 15:30:00,17.7,18.03,17.66,17.74,381900.0,13.3153,13.5635,13.2852,13.3454,381900.0
2010-05-07 09:30:00,17.69,17.99,17.43,17.81,99000.0,13.3077,13.5334,13.1122,13.398,99000.0
2010-05-07 10:00:00,17.81,17.82,17.2,17.3,138700.0,13.398,13.4055,12.9391,13.0144,138700.0
2010-05-07 10:30:00,17.3,17.57,17.25,17.49,153700.0,13.0144,13.2175,12.9767,13.1573,153700.0
2010-05-07 11:00:00,17.5,17.98,17.48,17.8,297500.0,13.1648,13.5259,13.1498,13.3905,297500.0
2010-05-07 11:30:00,17.8,17.96,17.71,17.91,77000.0,13.3905,13.5109,13.3228,13.4732,77000.0
2010-05-07 12:00:00,17.9,18.08,17.81,17.88,104300.0,13.4657,13.6011,13.398,13.4507,104300.0
2010-05-07 12:30:00,17.87,17.91,17.79,17.8,88500.0,13.4432,13.4732,13.383,13.3905,88500.0
2010-05-07 13:00:00,17.79,17.85,17.71,17.77,99000.0,13.383,13.4281,13.3228,13.3679,99000.0
2010-05-07 13:30:00,17.76,17.97,17.76,17.85,106200.0,13.3604,13.5184,13.3604,13.4281,106200.0
2010-05-07 14:00:00,17.85,17.92,17.72,17.72,122700.0,13.4281,13.4808,13.3303,13.3303,122700.0
2010-05-07 14:30:00,17.71,17.86,17.68,17.79,156500.0,13.3228,13.4356,13.3002,13.383,156500.0
2010-05-07 15:00:00,17.78,17.79,17.53,17.74,315300.0,13.3755,13.383,13.1874,13.3454,315300.0
2010-05-07 15:30:00,17.75,17.77,17.58,17.64,461600.0,13.3529,13.3679,13.225,13.2701,461600.0
2010-05-10 09:30:00,18.37,18.49,18.18,18.27,122700.0,13.8193,13.9096,13.6764,13.7441,122700.0
2010-05-10 10:00:00,18.29,18.29,18.13,18.16,87400.0,13.7591,13.7591,13.6387,13.6613,87400.0
2010-05-10 10:30:00,18.16,18.28,18.16,18.28,49100.0,13.6613,13.7516,13.6613,13.7516,49100.0
2010-05-10 11:00:00,18.29,18.37,18.29,18.36,45300.0,13.7591,13.8193,13.7591,13.8118,45300.0
2010-05-10 11:30:00,18.37,18.46,18.35,18.43,55200.0,13.8193,13.887,13.8042,13.8644,55200.0
2010-05-10 12:00:00,18.44,18.44,18.28,18.39,137900.0,13.872,13.872,13.7516,13.8343,137900.0
2010-05-10 12:30:00,18.38,18.38,18.3,18.3,38200.0,13.8268,13.8268,13.7666,13.7666,38200.0
2010-05-10 13:00:00,18.31,18.32,18.18,18.24,45100.0,13.7742,13.7817,13.6764,13.7215,45100.0
2010-05-10 13:30:00,18.23,18.3,18.21,18.26,49600.0,13.714,13.7666,13.6989,13.7365,49600.0
2010-05-10 14:00:00,18.25,18.34,18.22,18.31,71700.0,13.729,13.7967,13.7065,13.7742,71700.0
2010-05-10 14:30:00,18.31,18.36,18.26,18.34,60900.0,13.7742,13.8118,13.7365,13.7967,60900.0
2010-05-10 15:00:00,18.34,18.34,18.19,18.22,84500.0,13.7967,13.7967,13.6839,13.7065,84500.0
2010-05-10 15:30:00,18.23,18.28,18.19,18.26,273600.0,13.714,13.7516,13.6839,13.7365,273600.0
2010-05-11 09:30:00,18.16,18.65,18.13,18.43,98000.0,13.6613,14.0299,13.6387,13.8644,98000.0
2010-05-11 10:00:00,18.43,18.62,18.38,18.6,89800.0,13.8644,14.0074,13.8268,13.9923,89800.0
2010-05-11 10:30:00,18.6,18.7,18.58,18.64,59400.0,13.9923,14.0675,13.9773,14.0224,59400.0
2010-05-11 11:00:00,18.64,18.78,18.64,18.78,44500.0,14.0224,14.1277,14.0224,14.1277,44500.0
2010-05-11 11:30:00,18.78,18.8,18.66,18.78,78000.0,14.1277,14.1428,14.0375,14.1277,78000.0
2010-05-11 12:00:00,18.78,18.86,18.69,18.74,67500.0,14.1277,14.1879,14.06,14.0976,67500.0
2010-05-11 12:30:00,18.74,18.84,18.74,18.78,34800.0,14.0976,14.1729,14.0976,14.1277,34800.0
2010-05-11 13:00:00,18.79,18.84,18.74,18.8,23100.0,14.1352,14.1729,14.0976,14.1428,23100.0
2010-05-11 13:30:00,18.81,18.91,18.79,18.86,42800.0,14.1503,14.2255,14.1352,14.1879,42800.0
2010-05-11 14:00:00,18.86,18.91,18.77,18.78,65900.0,14.1879,14.2255,14.1202,14.1277,65900.0
2010-05-11 14:30:00,18.78,18.78,18.68,18.71,70100.0,14.1277,14.1277,14.0525,14.0751,70100.0
2010-05-11 15:00:00,18.7,18.7,18.53,18.55,132200.0,14.0675,14.0675,13.9397,13.9547,132200.0
2010-05-11 15:30:00,18.56,18.65,18.48,18.5,299700.0,13.9622,14.0299,13.902,13.9171,299700.0
2010-05-12 09:30:00,18.58,18.86,18.56,18.84,57800.0,13.9773,14.1879,13.9622,14.1729,57800.0
2010-05-12 10:00:00,18.85,18.9,18.78,18.84,45600.0,14.1804,14.218,14.1277,14.1729,45600.0
2010-05-12 10:30:00,18.84,18.86,18.69,18.76,86900.0,14.1729,14.1879,14.06,14.1127,86900.0
2010-05-12 11:00:00,18.77,18.84,18.75,18.76,39400.0,14.1202,14.1729,14.1052,14.1127,39400.0
2010-05-12 11:30:00,18.76,18.88,18.76,18.88,43000.0,14.1127,14.203,14.1127,14.203,43000.0
2010-05-12 12:00:00,18.88,18.97,18.87,18.94,60300.0,14.203,14.2707,14.1954,14.2481,60300.0
2010-05-12 12:30:00,18.95,18.98,18.7,18.72,216100.0,14.2556,14.2782,14.0675,14.0826,216100.0
2010-05-12 13:00:00,18.73,18.79,18.7,18.78,167500.0,14.0901,14.1352,14.0675,14.1277,167500.0
2010-05-12 13:30:00,18.77,18.8,18.63,18.68,158200.0,14.1202,14.1428,14.0149,14.0525,158200.0
2010-05-12 14:00:00,18.68,18.71,18.58,18.7,171900.0,14.0525,14.0751,13.9773,14.0675,171900.0
2010-05-12 14:30:00,18.7,18.75,18.68,18.73,98900.0,14.0675,14.1052,14.0525,14.0901,98900.0
2010-05-12 15:00:00,18.74,18.8,18.71,18.77,138700.0,14.0976,14.1428,14.0751,14.1202,138700.0
2010-05-12 15:30:00,18.77,18.83,18.73,18.75,297000.0,14.1202,14.1653,14.0901,14.1052,297000.0
2010-05-13 09:30:00,18.71,18.72,18.4,18.63,178200.0,14.0751,14.0826,13.8419,14.0149,178200.0
2010-05-13 10:00:00,18.63,18.71,18.45,18.71,216400.0,14.0149,14.0751,13.8795,14.0751,216400.0
2010-05-13 10:30:00,18.7,18.75,18.5,18.51,138400.0,14.0675,14.1052,13.9171,13.9246,138400.0
2010-05-13 11:00:00,18.51,18.55,18.4,18.45,191500.0,13.9246,13.9547,13.8419,13.8795,191500.0
2010-05-13 11:30:00,18.45,18.45,18.13,18.17,200800.0,13.8795,13.8795,13.6387,13.6688,200800.0
2010-05-13 12:00:00,18.17,18.22,18.13,18.19,141900.0,13.6688,13.7065,13.6387,13.6839,141900.0
2010-05-13 12:30:00,18.2,18.21,18.06,18.08,158400.0,13.6914,13.6989,13.5861,13.6011,158400.0
2010-05-13 13:00:00,18.08,18.18,18.03,18.15,168100.0,13.6011,13.6764,13.5635,13.6538,168100.0
2010-05-13 13:30:00,18.16,18.24,18.15,18.22,121400.0,13.6613,13.7215,13.6538,13.7065,121400.0
2010-05-13 14:00:00,18.22,18.31,18.06,18.06,179500.0,13.7065,13.7742,13.5861,13.5861,179500.0
2010-05-13 14:30:00,18.06,18.07,17.95,18.0,298900.0,13.5861,13.5936,13.5033,13.541,298900.0
2010-05-13 15:00:00,18.0,18.09,17.97,17.99,269800.0,13.541,13.6087,13.5184,13.5334,269800.0
2010-05-13 15:30:00,17.99,18.03,17.89,17.91,729200.0,13.5334,13.5635,13.4582,13.4732,729200.0
2010-05-14 09:30:00,17.82,17.84,17.67,17.7,123100.0,13.4055,13.4206,13.2927,13.3153,123100.0
2010-05-14 10:00:00,17.73,17.75,17.63,17.71,115600.0,13.3378,13.3529,13.2626,13.3228,115600.0
2010-05-14 10:30:00,17.69,17.8,17.58,17.78,134400.0,13.3077,13.3905,13.225,13.3755,134400.0
2010-05-14 11:00:00,17.78,17.79,17.6,17.6,137400.0,13.3755,13.383,13.24,13.24,137400.0
2010-05-14 11:30:00,17.6,17.63,17.53,17.55,86500.0,13.24,13.2626,13.1874,13.2024,86500.0
2010-05-14 12:00:00,17.56,17.57,17.45,17.53,144100.0,13.21,13.2175,13.1272,13.1874,144100.0
2010-05-14 12:30:00,17.53,17.55,17.49,17.54,159700.0,13.1874,13.2024,13.1573,13.1949,159700.0
2010-05-14 13:00:00,17.54,17.57,17.49,17.57,172600.0,13.1949,13.2175,13.1573,13.2175,172600.0
2010-05-14 13:30:00,17.56,17.65,17.49,17.6,93700.0,13.21,13.2777,13.1573,13.24,93700.0
2010-05-14 14:00:00,17.61,17.62,17.53,17.57,98000.0,13.2476,13.2551,13.1874,13.2175,98000.0
2010-05-14 14:30:00,17.57,17.62,17.46,17.47,147700.0,13.2175,13.2551,13.1347,13.1422,147700.0
2010-05-14 15:00:00,17.48,17.52,17.42,17.47,184000.0,13.1498,13.1799,13.1046,13.1422,184000.0
2010-05-14 15:30:00,17.47,17.56,17.43,17.49,555200.0,13.1422,13.21,13.1122,13.1573,555200.0
2010-05-17 09:30:00,17.5,17.72,17.32,17.35,143600.0,13.1648,13.3303,13.0294,13.052,143600.0
2010-05-17 10:00:00,17.36,17.59,17.35,17.5,117200.0,13.0595,13.2325,13.052,13.1648,117200.0
2010-05-17 10:30:00,17.5,17.55,17.43,17.53,110700.0,13.1648,13.2024,13.1122,13.1874,110700.0
2010-05-17 11:00:00,17.53,17.53,17.31,17.36,111500.0,13.1874,13.1874,13.0219,13.0595,111500.0
2010-05-17 11:30:00,17.36,17.42,17.25,17.3,92800.0,13.0595,13.1046,12.9767,13.0144,92800.0
2010-05-17 12:00:00,17.3,17.3,17.05,17.27,220300.0,13.0144,13.0144,12.8263,12.9918,220300.0
2010-05-17 12:30:00,17.27,17.41,17.25,17.33,98200.0,12.9918,13.0971,12.9767,13.0369,98200.0
2010-05-17 13:00:00,17.33,17.41,17.29,17.35,82200.0,13.0369,13.0971,13.0068,13.052,82200.0
2010-05-17 13:30:00,17.35,17.41,17.26,17.37,71200.0,13.052,13.0971,12.9843,13.067,71200.0
2010-05-17 14:00:00,17.38,17.41,17.35,17.41,91200.0,13.0745,13.0971,13.052,13.0971,91200.0
2010-05-17 14:30:00,17.4,17.55,17.38,17.54,136500.0,13.0896,13.2024,13.0745,13.1949,136500.0
2010-05-17 15:00:00,17.54,17.58,17.46,17.53,201900.0,13.1949,13.225,13.1347,13.1874,201900.0
2010-05-17 15:30:00,17.52,17.7,17.51,17.65,350300.0,13.1799,13.3153,13.1723,13.2777,350300.0
2010-05-18 09:30:00,17.82,18.06,17.82,17.91,91100.0,13.4055,13.5861,13.4055,13.4732,91100.0
2010-05-18 10:00:00,17.89,17.93,17.71,17.71,104500.0,13.4582,13.4883,13.3228,13.3228,104500.0
2010-05-18 10:30:00,17.71,17.75,17.5,17.63,166000.0,13.3228,13.3529,13.1648,13.2626,166000.0
2010-05-18 11:00:00,17.63,17.79,17.59,17.78,163700.0,13.2626,13.383,13.2325,13.3755,163700.0
2010-05-18 11:30:00,17.77,17.8,17.58,17.58,107600.0,13.3679,13.3905,13.225,13.225,107600.0
2010-05-18 12:00:00,17.59,17.66,17.52,17.65,151800.0,13.2325,13.2852,13.1799,13.2777,151800.0
2010-05-18 12:30:00,17.65,17.75,17.59,17.59,66700.0,13.2777,13.3529,13.2325,13.2325,66700.0
2010-05-18 13:00:00,17.6,17.64,17.49,17.6,101300.0,13.24,13.2701,13.1573,13.24,101300.0
2010-05-18 13:30:00,17.59,17.63,17.53,17.56,104800.0,13.2325,13.2626,13.1874,13.21,104800.0
2010-05-18 14:00:00,17.56,17.72,17.55,17.67,161400.0,13.21,13.3303,13.2024,13.2927,161400.0
2010-05-18 14:30:00,17.67,17.67,17.54,17.55,130900.0,13.2927,13.2927,13.1949,13.2024,130900.0
2010-05-18 15:00:00,17.55,17.64,17.49,17.58,209000.0,13.2024,13.2701,13.1573,13.225,209000.0
2010-05-18 15:30:00,17.59,17.64,17.52,17.6,382800.0,13.2325,13.2701,13.1799,13.24,382800.0
2010-05-19 09:30:00,17.6,17.89,17.54,17.89,97400.0,13.24,13.4582,13.1949,13.4582,97400.0
2010-05-19 10:00:00,17.9,17.9,17.46,17.56,136200.0,13.4657,13.4657,13.1347,13.21,136200.0
2010-05-19 10:30:00,17.56,17.79,17.54,17.75,178200.0,13.21,13.383,13.1949,13.3529,178200.0
2010-05-19 11:00:00,17.73,17.73,17.57,17.67,106100.0,13.3378,13.3378,13.2175,13.2927,106100.0
2010-05-19 11:30:00,17.65,17.69,17.52,17.58,115700.0,13.2777,13.3077,13.1799,13.225,115700.0
2010-05-19 12:00:00,17.57,17.8,17.56,17.78,50800.0,13.2175,13.3905,13.21,13.3755,50800.0
2010-05-19 12:30:00,17.78,17.9,17.72,17.89,93900.0,13.3755,13.4657,13.3303,13.4582,93900.0
2010-05-19 13:00:00,17.89,18.0,17.8,17.96,85100.0,13.4582,13.541,13.3905,13.5109,85100.0
2010-05-19 13:30:00,17.95,18.09,17.92,18.05,115800.0,13.5033,13.6087,13.4808,13.5786,115800.0
2010-05-19 14:00:00,18.06,18.08,17.81,17.89,157200.0,13.5861,13.6011,13.398,13.4582,157200.0
2010-05-19 14:30:00,17.89,18.03,17.82,18.0,235200.0,13.4582,13.5635,13.4055,13.541,235200.0
2010-05-19 15:00:00,18.01,18.03,17.8,17.93,221800.0,13.5485,13.5635,13.3905,13.4883,221800.0
2010-05-19 15:30:00,17.93,17.99,17.86,17.89,333200.0,13.4883,13.5334,13.4356,13.4582,333200.0
2010-05-20 09:30:00,17.53,17.73,17.4,17.7,46600.0,13.1874,13.3378,13.0896,13.3153,46600.0
2010-05-20 10:00:00,17.66,17.76,17.39,17.46,56900.0,13.2852,13.3604,13.0821,13.1347,56900.0
2010-05-20 10:30:00,17.47,17.62,17.45,17.57,109400.0,13.1422,13.2551,13.1272,13.2175,109400.0
2010-05-20 11:00:00,17.56,17.73,17.56,17.72,149400.0,13.21,13.3378,13.21,13.3303,149400.0
2010-05-20 11:30:00,17.72,17.74,17.65,17.71,83800.0,13.3303,13.3454,13.2777,13.3228,83800.0
2010-05-20 12:00:00,17.71,17.72,17.56,17.6,115700.0,13.3228,13.3303,13.21,13.24,115700.0
2010-05-20 12:30:00,17.6,17.64,17.41,17.41,134500.0,13.24,13.2701,13.0971,13.0971,134500.0
2010-05-20 13:00:00,17.41,17.56,17.4,17.51,133200.0,13.0971,13.21,13.0896,13.1723,133200.0
2010-05-20 13:30:00,17.51,17.58,17.38,17.44,203300.0,13.1723,13.225,13.0745,13.1197,203300.0
2010-05-20 14:00:00,17.43,17.66,17.39,17.62,139000.0,13.1122,13.2852,13.0821,13.2551,139000.0
2010-05-20 14:30:00,17.61,17.76,17.57,17.61,198800.0,13.2476,13.3604,13.2175,13.2476,198800.0
2010-05-20 15:00:00,17.61,17.68,17.57,17.62,188400.0,13.2476,13.3002,13.2175,13.2551,188400.0
2010-05-20 15:30:00,17.61,17.65,17.3,17.32,399600.0,13.2476,13.2777,13.0144,13.0294,399600.0
2010-05-21 09:30:00,17.01,17.6,16.8,17.44,320100.0,12.7962,13.24,12.6382,13.1197,320100.0
2010-05-21 10:00:00,17.43,17.64,17.38,17.4,190400.0,13.1122,13.2701,13.0745,13.0896,190400.0
2010-05-21 10:30:00,17.41,17.57,17.39,17.52,132300.0,13.0971,13.2175,13.0821,13.1799,132300.0
2010-05-21 11:00:00,17.53,17.68,17.49,17.6,132700.0,13.1874,13.3002,13.1573,13.24,132700.0
2010-05-21 11:30:00,17.6,17.8,17.58,17.67,66500.0,13.24,13.3905,13.225,13.2927,66500.0
2010-05-21 12:00:00,17.67,17.85,17.6,17.76,64600.0,13.2927,13.4281,13.24,13.3604,64600.0
2010-05-21 12:30:00,17.76,17.83,17.73,17.75,122800.0,13.3604,13.4131,13.3378,13.3529,122800.0
2010-05-21 13:00:00,17.75,17.83,17.73,17.77,185900.0,13.3529,13.4131,13.3378,13.3679,185900.0
2010-05-21 13:30:00,17.77,17.8,17.62,17.64,256500.0,13.3679,13.3905,13.2551,13.2701,256500.0
2010-05-21 14:00:00,17.64,17.67,17.46,17.52,175400.0,13.2701,13.2927,13.1347,13.1799,175400.0
2010-05-21 14:30:00,17.52,17.56,17.43,17.51,114800.0,13.1799,13.21,13.1122,13.1723,114800.0
2010-05-21 15:00:00,17.51,17.58,17.43,17.52,164100.0,13.1723,13.225,13.1122,13.1799,164100.0
2010-05-21 15:30:00,17.53,17.64,17.43,17.61,414700.0,13.1874,13.2701,13.1122,13.2476,414700.0
2010-05-24 09:30:00,17.59,17.75,17.52,17.68,50900.0,13.2325,13.3529,13.1799,13.3002,50900.0
2010-05-24 10:00:00,17.69,17.85,17.63,17.75,95600.0,13.3077,13.4281,13.2626,13.3529,95600.0
2010-05-24 10:30:00,17.76,17.87,17.71,17.74,74500.0,13.3604,13.4432,13.3228,13.3454,74500.0
2010-05-24 11:00:00,17.74,17.74,17.54,17.57,75200.0,13.3454,13.3454,13.1949,13.2175,75200.0
2010-05-24 11:30:00,17.57,17.6,17.52,17.56,102400.0,13.2175,13.24,13.1799,13.21,102400.0
2010-05-24 12:00:00,17.56,17.68,17.56,17.65,167000.0,13.21,13.3002,13.21,13.2777,167000.0
2010-05-24 12:30:00,17.66,17.73,17.55,17.57,77700.0,13.2852,13.3378,13.2024,13.2175,77700.0
2010-05-24 13:00:00,17.57,17.6,17.52,17.56,54300.0,13.2175,13.24,13.1799,13.21,54300.0
2010-05-24 13:30:00,17.56,17.62,17.55,17.62,26200.0,13.21,13.2551,13.2024,13.2551,26200.0
2010-05-24 14:00:00,17.62,17.63,17.51,17.54,74200.0,13.2551,13.2626,13.1723,13.1949,74200.0
2010-05-24 14:30:00,17.54,17.54,17.45,17.48,74500.0,13.1949,13.1949,13.1272,13.1498,74500.0
2010-05-24 15:00:00,17.48,17.51,17.45,17.49,79400.0,13.1498,13.1723,13.1272,13.1573,79400.0
2010-05-24 15:30:00,17.49,17.56,17.29,17.32,442000.0,13.1573,13.21,13.0068,13.0294,442000.0
2010-05-25 09:30:00,16.86,17.13,16.74,17.0,154500.0,12.6834,12.8865,12.5931,12.7887,154500.0
2010-05-25 10:00:00,17.0,17.18,16.98,17.05,127200.0,12.7887,12.9241,12.7736,12.8263,127200.0
2010-05-25 10:30:00,17.05,17.09,16.94,16.99,92500.0,12.8263,12.8564,12.7435,12.7812,92500.0
2010-05-25 11:00:00,16.99,17.08,16.94,17.03,134200.0,12.7812,12.8489,12.7435,12.8112,134200.0
2010-05-25 11:30:00,17.02,17.16,16.99,17.15,49100.0,12.8037,12.909,12.7812,12.9015,49100.0
2010-05-25 12:00:00,17.15,17.26,17.14,17.17,68900.0,12.9015,12.9843,12.894,12.9166,68900.0
2010-05-25 12:30:00,17.16,17.18,17.03,17.08,62800.0,12.909,12.9241,12.8112,12.8489,62800.0
2010-05-25 13:00:00,17.07,17.08,17.0,17.03,57400.0,12.8413,12.8489,12.7887,12.8112,57400.0
2010-05-25 13:30:00,17.03,17.06,16.99,17.0,57000.0,12.8112,12.8338,12.7812,12.7887,57000.0
2010-05-25 14:00:00,16.99,17.16,16.98,17.1,39100.0,12.7812,12.909,12.7736,12.8639,39100.0
2010-05-25 14:30:00,17.09,17.29,17.08,17.26,68100.0,12.8564,13.0068,12.8489,12.9843,68100.0
2010-05-25 15:00:00,17.25,17.44,17.23,17.42,151100.0,12.9767,13.1197,12.9617,13.1046,151100.0
2010-05-25 15:30:00,17.42,17.5,17.37,17.43,280400.0,13.1046,13.1648,13.067,13.1122,280400.0
2010-05-26 09:30:00,17.49,17.67,17.44,17.65,86200.0,13.1573,13.2927,13.1197,13.2777,86200.0
2010-05-26 10:00:00,17.66,17.72,17.62,17.7,56200.0,13.2852,13.3303,13.2551,13.3153,56200.0
2010-05-26 10:30:00,17.71,17.77,17.62,17.62,38700.0,13.3228,13.3679,13.2551,13.2551,38700.0
2010-05-26 11:00:00,17.62,17.7,17.54,17.54,61900.0,13.2551,13.3153,13.1949,13.1949,61900.0
2010-05-26 11:30:00,17.55,17.67,17.51,17.65,42000.0,13.2024,13.2927,13.1723,13.2777,42000.0
2010-05-26 12:00:00,17.65,17.72,17.62,17.62,57800.0,13.2777,13.3303,13.2551,13.2551,57800.0
2010-05-26 12:30:00,17.62,17.69,17.53,17.59,39800.0,13.2551,13.3077,13.1874,13.2325,39800.0
2010-05-26 13:00:00,17.6,17.7,17.59,17.67,16000.0,13.24,13.3153,13.2325,13.2927,16000.0
2010-05-26 13:30:00,17.67,17.73,17.66,17.69,28400.0,13.2927,13.3378,13.2852,13.3077,28400.0
2010-05-26 14:00:00,17.68,17.69,17.62,17.65,33500.0,13.3002,13.3077,13.2551,13.2777,33500.0
2010-05-26 14:30:00,17.65,17.68,17.46,17.55,70000.0,13.2777,13.3002,13.1347,13.2024,70000.0
2010-05-26 15:00:00,17.56,17.6,17.31,17.42,94000.0,13.21,13.24,13.0219,13.1046,94000.0
2010-05-26 15:30:00,17.42,17.46,17.33,17.34,265700.0,13.1046,13.1347,13.0369,13.0445,265700.0
2010-05-27 09:30:00,17.65,17.76,17.5,17.54,72500.0,13.2777,13.3604,13.1648,13.1949,72500.0
2010-05-27 10:00:00,17.52,17.65,17.5,17.65,40000.0,13.1799,13.2777,13.1648,13.2777,40000.0
2010-05-27 10:30:00,17.65,17.7,17.54,17.58,26400.0,13.2777,13.3153,13.1949,13.225,26400.0
2010-05-27 11:00:00,17.58,17.62,17.57,17.6,43000.0,13.225,13.2551,13.2175,13.24,43000.0
2010-05-27 11:30:00,17.6,17.63,17.51,17.62,30700.0,13.24,13.2626,13.1723,13.2551,30700.0
2010-05-27 12:00:00,17.61,17.71,17.59,17.68,31300.0,13.2476,13.3228,13.2325,13.3002,31300.0
2010-05-27 12:30:00,17.68,17.69,17.64,17.68,16200.0,13.3002,13.3077,13.2701,13.3002,16200.0
2010-05-27 13:00:00,17.68,17.81,17.65,17.74,33700.0,13.3002,13.398,13.2777,13.3454,33700.0
2010-05-27 13:30:00,17.74,17.8,17.73,17.74,37400.0,13.3454,13.3905,13.3378,13.3454,37400.0
2010-05-27 14:00:00,17.74,17.88,17.71,17.88,35600.0,13.3454,13.4507,13.3228,13.4507,35600.0
2010-05-27 14:30:00,17.88,17.9,17.79,17.82,67900.0,13.4507,13.4657,13.383,13.4055,67900.0
2010-05-27 15:00:00,17.81,17.91,17.81,17.82,67700.0,13.398,13.4732,13.398,13.4055,67700.0
2010-05-27 15:30:00,17.83,17.95,17.82,17.95,112300.0,13.4131,13.5033,13.4055,13.5033,112300.0
2010-05-28 09:30:00,18.07,18.07,17.82,17.92,76200.0,13.5936,13.5936,13.4055,13.4808,76200.0
2010-05-28 10:00:00,17.92,18.02,17.9,17.99,34100.0,13.4808,13.556,13.4657,13.5334,34100.0
2010-05-28 10:30:00,17.99,18.03,17.82,17.89,54100.0,13.5334,13.5635,13.4055,13.4582,54100.0
2010-05-28 11:00:00,17.88,17.92,17.67,17.76,59600.0,13.4507,13.4808,13.2927,13.3604,59600.0
2010-05-28 11:30:00,17.76,17.87,17.71,17.85,100700.0,13.3604,13.4432,13.3228,13.4281,100700.0
2010-05-28 12:00:00,17.84,17.95,17.81,17.95,31100.0,13.4206,13.5033,13.398,13.5033,31100.0
2010-05-28 12:30:00,17.94,17.96,17.74,17.79,68600.0,13.4958,13.5109,13.3454,13.383,68600.0
2010-05-28 13:00:00,17.81,17.84,17.76,17.79,16900.0,13.398,13.4206,13.3604,13.383,16900.0
2010-05-28 13:30:00,17.79,17.82,17.66,17.72,36500.0,13.383,13.4055,13.2852,13.3303,36500.0
2010-05-28 14:00:00,17.72,17.77,17.71,17.77,36100.0,13.3303,13.3679,13.3228,13.3679,36100.0
2010-05-28 14:30:00,17.77,17.88,17.75,17.81,35800.0,13.3679,13.4507,13.3529,13.398,35800.0
2010-05-28 15:00:00,17.82,17.95,17.8,17.92,51900.0,13.4055,13.5033,13.3905,13.4808,51900.0
2010-05-28 15:30:00,17.92,17.95,17.78,17.78,186800.0,13.4808,13.5033,13.3755,13.3755,186800.0
2010-06-01 09:30:00,17.69,17.69,17.49,17.49,130400.0,13.3077,13.3077,13.1573,13.1573,130400.0
2010-06-01 10:00:00,17.5,17.79,17.5,17.72,76500.0,13.1648,13.383,13.1648,13.3303,76500.0
2010-06-01 10:30:00,17.73,17.8,17.6,17.6,52000.0,13.3378,13.3905,13.24,13.24,52000.0
2010-06-01 11:00:00,17.61,17.63,17.45,17.49,44000.0,13.2476,13.2626,13.1272,13.1573,44000.0
2010-06-01 11:30:00,17.5,17.53,17.31,17.31,58100.0,13.1648,13.1874,13.0219,13.0219,58100.0
2010-06-01 12:00:00,17.31,17.49,17.29,17.47,57200.0,13.0219,13.1573,13.0068,13.1422,57200.0
2010-06-01 12:30:00,17.45,17.47,17.37,17.37,31500.0,13.1272,13.1422,13.067,13.067,31500.0
2010-06-01 13:00:00,17.37,17.57,17.37,17.56,63400.0,13.067,13.2175,13.067,13.21,63400.0
2010-06-01 13:30:00,17.56,17.6,17.54,17.54,69900.0,13.21,13.24,13.1949,13.1949,69900.0
2010-06-01 14:00:00,17.54,17.57,17.5,17.52,114800.0,13.1949,13.2175,13.1648,13.1799,114800.0
2010-06-01 14:30:00,17.52,17.59,17.46,17.51,66800.0,13.1799,13.2325,13.1347,13.1723,66800.0
2010-06-01 15:00:00,17.52,17.54,17.36,17.43,85900.0,13.1799,13.1949,13.0595,13.1122,85900.0
2010-06-01 15:30:00,17.42,17.48,17.28,17.29,231200.0,13.1046,13.1498,12.9993,13.0068,231200.0
2010-06-02 09:30:00,17.4,17.47,17.3,17.42,102200.0,13.0896,13.1422,13.0144,13.1046,102200.0
2010-06-02 10:00:00,17.47,17.58,17.39,17.45,60000.0,13.1422,13.225,13.0821,13.1272,60000.0
2010-06-02 10:30:00,17.45,17.48,17.36,17.36,57900.0,13.1272,13.1498,13.0595,13.0595,57900.0
2010-06-02 11:00:00,17.37,17.45,17.37,17.38,32900.0,13.067,13.1272,13.067,13.0745,32900.0
2010-06-02 11:30:00,17.39,17.48,17.39,17.47,29400.0,13.0821,13.1498,13.0821,13.1422,29400.0
2010-06-02 12:00:00,17.48,17.55,17.47,17.5,23600.0,13.1498,13.2024,13.1422,13.1648,23600.0
2010-06-02 12:30:00,17.49,17.54,17.49,17.54,19500.0,13.1573,13.1949,13.1573,13.1949,19500.0
2010-06-02 13:00:00,17.54,17.58,17.48,17.49,40500.0,13.1949,13.225,13.1498,13.1573,40500.0
2010-06-02 13:30:00,17.49,17.51,17.46,17.47,19800.0,13.1573,13.1723,13.1347,13.1422,19800.0
2010-06-02 14:00:00,17.47,17.51,17.45,17.47,41700.0,13.1422,13.1723,13.1272,13.1422,41700.0
2010-06-02 14:30:00,17.47,17.62,17.47,17.6,46500.0,13.1422,13.2551,13.1422,13.24,46500.0
2010-06-02 15:00:00,17.6,17.7,17.58,17.69,60100.0,13.24,13.3153,13.225,13.3077,60100.0
2010-06-02 15:30:00,17.69,17.76,17.63,17.7,272200.0,13.3077,13.3604,13.2626,13.3153,272200.0
2010-06-03 09:30:00,17.83,17.95,17.72,17.73,97500.0,13.4131,13.5033,13.3303,13.3378,97500.0
2010-06-03 10:00:00,17.74,17.8,17.61,17.61,53200.0,13.3454,13.3905,13.2476,13.2476,53200.0
2010-06-03 10:30:00,17.59,17.82,17.59,17.79,61200.0,13.2325,13.4055,13.2325,13.383,61200.0
2010-06-03 11:00:00,17.8,17.86,17.78,17.8,31000.0,13.3905,13.4356,13.3755,13.3905,31000.0
2010-06-03 11:30:00,17.81,17.94,17.79,17.88,50600.0,13.398,13.4958,13.383,13.4507,50600.0
2010-06-03 12:00:00,17.88,17.88,17.69,17.71,41300.0,13.4507,13.4507,13.3077,13.3228,41300.0
2010-06-03 12:30:00,17.7,17.8,17.69,17.77,39100.0,13.3153,13.3905,13.3077,13.3679,39100.0
2010-06-03 13:00:00,17.77,17.83,17.69,17.7,27600.0,13.3679,13.4131,13.3077,13.3153,27600.0
2010-06-03 13:30:00,17.71,17.77,17.68,17.72,32300.0,13.3228,13.3679,13.3002,13.3303,32300.0
2010-06-03 14:00:00,17.72,17.83,17.7,17.78,29100.0,13.3303,13.4131,13.3153,13.3755,29100.0
2010-06-03 14:30:00,17.78,17.86,17.77,17.83,42900.0,13.3755,13.4356,13.3679,13.4131,42900.0
2010-06-03 15:00:00,17.84,17.92,17.79,17.9,72200.0,13.4206,13.4808,13.383,13.4657,72200.0
2010-06-03 15:30:00,17.9,17.9,17.79,17.86,196300.0,13.4657,13.4657,13.383,13.4356,196300.0
2010-06-04 09:30:00,17.56,17.7,17.55,17.63,87100.0,13.21,13.3153,13.2024,13.2626,87100.0
2010-06-04 10:00:00,17.63,17.67,17.51,17.52,163500.0,13.2626,13.2927,13.1723,13.1799,163500.0
2010-06-04 10:30:00,17.5,17.57,17.44,17.48,79500.0,13.1648,13.2175,13.1197,13.1498,79500.0
2010-06-04 11:00:00,17.48,17.54,17.32,17.32,42700.0,13.1498,13.1949,13.0294,13.0294,42700.0
2010-06-04 11:30:00,17.33,17.5,17.28,17.41,55200.0,13.0369,13.1648,12.9993,13.0971,55200.0
2010-06-04 12:00:00,17.4,17.4,17.27,17.32,24100.0,13.0896,13.0896,12.9918,13.0294,24100.0
2010-06-04 12:30:00,17.32,17.32,17.21,17.29,32200.0,13.0294,13.0294,12.9467,13.0068,32200.0
2010-06-04 13:00:00,17.29,17.31,17.22,17.23,40000.0,13.0068,13.0219,12.9542,12.9617,40000.0
2010-06-04 13:30:00,17.23,17.31,17.17,17.2,53300.0,12.9617,13.0219,12.9166,12.9391,53300.0
2010-06-04 14:00:00,17.2,17.21,17.1,17.15,85500.0,12.9391,12.9467,12.8639,12.9015,85500.0
2010-06-04 14:30:00,17.15,17.2,16.99,17.01,191800.0,12.9015,12.9391,12.7812,12.7962,191800.0
2010-06-04 15:00:00,17.01,17.29,17.01,17.25,301600.0,12.7962,13.0068,12.7962,12.9767,301600.0
2010-06-04 15:30:00,17.25,17.29,17.13,17.18,623100.0,12.9767,13.0068,12.8865,12.9241,623100.0
2010-06-07 09:30:00,16.69,16.88,16.38,16.55,355100.0,12.5555,12.6984,12.3223,12.4502,355100.0
2010-06-07 10:00:00,16.55,16.75,16.53,16.57,135900.0,12.4502,12.6006,12.4351,12.4652,135900.0
2010-06-07 10:30:00,16.57,16.57,16.2,16.24,143600.0,12.4652,12.4652,12.1869,12.2169,143600.0
2010-06-07 11:00:00,16.23,16.31,16.18,16.23,140000.0,12.2094,12.2696,12.1718,12.2094,140000.0
2010-06-07 11:30:00,16.24,16.28,16.18,16.27,107900.0,12.2169,12.247,12.1718,12.2395,107900.0
2010-06-07 12:00:00,16.27,16.35,16.23,16.3,117100.0,12.2395,12.2997,12.2094,12.2621,117100.0
2010-06-07 12:30:00,16.3,16.35,16.28,16.28,72200.0,12.2621,12.2997,12.247,12.247,72200.0
2010-06-07 13:00:00,16.29,16.38,16.26,16.35,137200.0,12.2546,12.3223,12.232,12.2997,137200.0
2010-06-07 13:30:00,16.36,16.43,16.26,16.27,122100.0,12.3072,12.3599,12.232,12.2395,122100.0
2010-06-07 14:00:00,16.27,16.27,16.15,16.19,82000.0,12.2395,12.2395,12.1492,12.1793,82000.0
2010-06-07 14:30:00,16.18,16.2,15.98,15.99,198200.0,12.1718,12.1869,12.0214,12.0289,198200.0
2010-06-07 15:00:00,15.99,16.08,15.9,15.93,357600.0,12.0289,12.0966,11.9612,11.9837,357600.0
2010-06-07 15:30:00,15.92,16.0,15.83,15.87,566600.0,11.9762,12.0364,11.9085,11.9386,566600.0
2010-06-08 09:30:00,15.79,15.96,15.68,15.85,1215700.0,11.8784,12.0063,11.7957,11.9236,1215700.0
2010-06-08 10:00:00,15.85,16.06,15.82,15.95,269300.0,11.9236,12.0815,11.901,11.9988,269300.0
2010-06-08 10:30:00,15.95,16.01,15.82,16.0,251100.0,11.9988,12.0439,11.901,12.0364,251100.0
2010-06-08 11:00:00,16.0,16.01,15.75,15.88,233100.0,12.0364,12.0439,11.8483,11.9461,233100.0
2010-06-08 11:30:00,15.87,16.07,15.85,16.02,187100.0,11.9386,12.0891,11.9236,12.0514,187100.0
2010-06-08 12:00:00,16.02,16.03,15.88,15.89,127100.0,12.0514,12.059,11.9461,11.9537,127100.0
2010-06-08 12:30:00,15.89,16.05,15.88,16.04,112300.0,11.9537,12.074,11.9461,12.0665,112300.0
2010-06-08 13:00:00,16.05,16.07,15.97,16.01,94700.0,12.074,12.0891,12.0138,12.0439,94700.0
2010-06-08 13:30:00,16.01,16.03,15.93,16.03,123000.0,12.0439,12.059,11.9837,12.059,123000.0
2010-06-08 14:00:00,16.04,16.13,15.95,16.12,144300.0,12.0665,12.1342,11.9988,12.1267,144300.0
2010-06-08 14:30:00,16.11,16.17,16.07,16.11,194000.0,12.1192,12.1643,12.0891,12.1192,194000.0
2010-06-08 15:00:00,16.11,16.15,16.0,16.14,298200.0,12.1192,12.1492,12.0364,12.1417,298200.0
2010-06-08 15:30:00,16.13,16.38,16.13,16.35,727600.0,12.1342,12.3223,12.1342,12.2997,727600.0
2010-06-09 09:30:00,16.43,16.7,16.43,16.64,106700.0,12.3599,12.563,12.3599,12.5179,106700.0
2010-06-09 10:00:00,16.63,16.63,16.46,16.52,44300.0,12.5103,12.5103,12.3824,12.4276,44300.0
2010-06-09 10:30:00,16.52,16.6,16.45,16.58,24200.0,12.4276,12.4878,12.3749,12.4727,24200.0
2010-06-09 11:00:00,16.59,16.85,16.56,16.82,54600.0,12.4802,12.6758,12.4577,12.6533,54600.0
2010-06-09 11:30:00,16.81,16.88,16.74,16.78,35500.0,12.6457,12.6984,12.5931,12.6232,35500.0
2010-06-09 12:00:00,16.77,16.82,16.73,16.77,25900.0,12.6157,12.6533,12.5856,12.6157,25900.0
2010-06-09 12:30:00,16.77,16.8,16.75,16.76,47800.0,12.6157,12.6382,12.6006,12.6081,47800.0
2010-06-09 13:00:00,16.75,16.81,16.74,16.76,44600.0,12.6006,12.6457,12.5931,12.6081,44600.0
2010-06-09 13:30:00,16.76,16.79,16.71,16.76,68500.0,12.6081,12.6307,12.5705,12.6081,68500.0
2010-06-09 14:00:00,16.76,16.79,16.69,16.77,113700.0,12.6081,12.6307,12.5555,12.6157,113700.0
2010-06-09 14:30:00,16.77,16.78,16.6,16.61,87300.0,12.6157,12.6232,12.4878,12.4953,87300.0
2010-06-09 15:00:00,16.6,16.64,16.47,16.59,122100.0,12.4878,12.5179,12.39,12.4802,122100.0
2010-06-09 15:30:00,16.6,16.6,16.43,16.54,310400.0,12.4878,12.4878,12.3599,12.4426,310400.0
2010-06-10 09:30:00,16.77,16.91,16.68,16.72,42800.0,12.6157,12.721,12.5479,12.578,42800.0
2010-06-10 10:00:00,16.75,16.81,16.65,16.7,33800.0,12.6006,12.6457,12.5254,12.563,33800.0
2010-06-10 10:30:00,16.71,16.77,16.59,16.59,82300.0,12.5705,12.6157,12.4802,12.4802,82300.0
2010-06-10 11:00:00,16.59,16.67,16.58,16.59,37300.0,12.4802,12.5404,12.4727,12.4802,37300.0
2010-06-10 11:30:00,16.58,16.59,16.46,16.5,67000.0,12.4727,12.4802,12.3824,12.4125,67000.0
2010-06-10 12:00:00,16.5,16.51,16.37,16.46,63300.0,12.4125,12.4201,12.3147,12.3824,63300.0
2010-06-10 12:30:00,16.46,16.5,16.37,16.44,76500.0,12.3824,12.4125,12.3147,12.3674,76500.0
2010-06-10 13:00:00,16.44,16.44,16.31,16.37,82000.0,12.3674,12.3674,12.2696,12.3147,82000.0
2010-06-10 13:30:00,16.36,16.51,16.36,16.51,50300.0,12.3072,12.4201,12.3072,12.4201,50300.0
2010-06-10 14:00:00,16.5,16.53,16.45,16.53,99300.0,12.4125,12.4351,12.3749,12.4351,99300.0
2010-06-10 14:30:00,16.53,16.66,16.53,16.62,80300.0,12.4351,12.5329,12.4351,12.5028,80300.0
2010-06-10 15:00:00,16.63,16.71,16.56,16.63,188000.0,12.5103,12.5705,12.4577,12.5103,188000.0
2010-06-10 15:30:00,16.63,16.68,16.6,16.65,334300.0,12.5103,12.5479,12.4878,12.5254,334300.0
2010-06-11 09:30:00,16.23,16.67,16.23,16.65,80900.0,12.2094,12.5404,12.2094,12.5254,80900.0
2010-06-11 10:00:00,16.64,16.7,16.55,16.62,124300.0,12.5179,12.563,12.4502,12.5028,124300.0
2010-06-11 10:30:00,16.63,16.66,16.53,16.53,53100.0,12.5103,12.5329,12.4351,12.4351,53100.0
2010-06-11 11:00:00,16.53,16.55,16.47,16.5,59800.0,12.4351,12.4502,12.39,12.4125,59800.0
2010-06-11 11:30:00,16.51,16.64,16.5,16.55,96600.0,12.4201,12.5179,12.4125,12.4502,96600.0
2010-06-11 12:00:00,16.55,16.57,16.45,16.5,95500.0,12.4502,12.4652,12.3749,12.4125,95500.0
2010-06-11 12:30:00,16.5,16.53,16.44,16.51,60000.0,12.4125,12.4351,12.3674,12.4201,60000.0
2010-06-11 13:00:00,16.51,16.76,16.51,16.75,97800.0,12.4201,12.6081,12.4201,12.6006,97800.0
2010-06-11 13:30:00,16.76,16.76,16.6,16.6,74400.0,12.6081,12.6081,12.4878,12.4878,74400.0
2010-06-11 14:00:00,16.6,16.63,16.53,16.54,51300.0,12.4878,12.5103,12.4351,12.4426,51300.0
2010-06-11 14:30:00,16.55,16.61,16.53,16.55,53100.0,12.4502,12.4953,12.4351,12.4502,53100.0
2010-06-11 15:00:00,16.55,16.72,16.55,16.7,107900.0,12.4502,12.578,12.4502,12.563,107900.0
2010-06-11 15:30:00,16.69,16.85,16.67,16.79,283000.0,12.5555,12.6758,12.5404,12.6307,283000.0
2010-06-14 09:30:00,16.9,17.04,16.84,16.94,68300.0,12.7134,12.8188,12.6683,12.7435,68300.0
2010-06-14 10:00:00,16.94,17.02,16.93,17.01,71600.0,12.7435,12.8037,12.736,12.7962,71600.0
2010-06-14 10:30:00,17.01,17.02,16.94,17.01,56400.0,12.7962,12.8037,12.7435,12.7962,56400.0
2010-06-14 11:00:00,17.0,17.06,16.98,17.03,94800.0,12.7887,12.8338,12.7736,12.8112,94800.0
2010-06-14 11:30:00,17.03,17.11,17.02,17.05,108600.0,12.8112,12.8714,12.8037,12.8263,108600.0
2010-06-14 12:00:00,17.04,17.05,16.96,16.99,58900.0,12.8188,12.8263,12.7586,12.7812,58900.0
2010-06-14 12:30:00,16.98,17.06,16.97,16.99,54200.0,12.7736,12.8338,12.7661,12.7812,54200.0
2010-06-14 13:00:00,16.98,17.05,16.97,17.01,70600.0,12.7736,12.8263,12.7661,12.7962,70600.0
2010-06-14 13:30:00,17.0,17.04,16.93,16.93,52400.0,12.7887,12.8188,12.736,12.736,52400.0
2010-06-14 14:00:00,16.94,16.99,16.91,16.98,52400.0,12.7435,12.7812,12.721,12.7736,52400.0
2010-06-14 14:30:00,16.98,17.0,16.9,17.0,55000.0,12.7736,12.7887,12.7134,12.7887,55000.0
2010-06-14 15:00:00,17.0,17.0,16.93,16.96,55900.0,12.7887,12.7887,12.736,12.7586,55900.0
2010-06-14 15:30:00,16.96,16.96,16.82,16.84,148100.0,12.7586,12.7586,12.6533,12.6683,148100.0
2010-06-15 09:30:00,16.74,16.9,16.73,16.82,188400.0,12.6979,12.8193,12.6903,12.7586,188400.0
2010-06-15 10:00:00,16.82,16.83,16.65,16.66,164600.0,12.7586,12.7662,12.6296,12.6372,164600.0
2010-06-15 10:30:00,16.67,16.78,16.67,16.73,85800.0,12.6448,12.7282,12.6448,12.6903,85800.0
2010-06-15 11:00:00,16.73,16.83,16.73,16.8,120700.0,12.6903,12.7662,12.6903,12.7434,120700.0
2010-06-15 11:30:00,16.8,16.8,16.75,16.79,88600.0,12.7434,12.7434,12.7055,12.7358,88600.0
2010-06-15 12:00:00,16.78,16.92,16.78,16.91,42700.0,12.7282,12.8344,12.7282,12.8269,42700.0
2010-06-15 12:30:00,16.91,16.94,16.91,16.93,41500.0,12.8269,12.8496,12.8269,12.842,41500.0
2010-06-15 13:00:00,16.92,16.93,16.87,16.9,58300.0,12.8344,12.842,12.7965,12.8193,58300.0
2010-06-15 13:30:00,16.89,16.9,16.84,16.88,71300.0,12.8117,12.8193,12.7738,12.8041,71300.0
2010-06-15 14:00:00,16.89,16.95,16.85,16.9,120200.0,12.8117,12.8572,12.7813,12.8193,120200.0
2010-06-15 14:30:00,16.89,16.9,16.8,16.83,107100.0,12.8117,12.8193,12.7434,12.7662,107100.0
2010-06-15 15:00:00,16.83,16.87,16.81,16.84,158100.0,12.7662,12.7965,12.751,12.7738,158100.0
2010-06-15 15:30:00,16.84,16.88,16.8,16.81,426100.0,12.7738,12.8041,12.7434,12.751,426100.0
2010-06-16 09:30:00,16.57,16.77,16.47,16.64,255400.0,12.569,12.7207,12.4931,12.622,255400.0
2010-06-16 10:00:00,16.64,16.64,16.42,16.45,181700.0,12.622,12.622,12.4552,12.4779,181700.0
2010-06-16 10:30:00,16.44,16.53,16.41,16.51,237900.0,12.4703,12.5386,12.4476,12.5234,237900.0
2010-06-16 11:00:00,16.51,16.69,16.49,16.6,95600.0,12.5234,12.66,12.5083,12.5917,95600.0
2010-06-16 11:30:00,16.59,16.59,16.5,16.51,64800.0,12.5841,12.5841,12.5159,12.5234,64800.0
2010-06-16 12:00:00,16.5,16.59,16.5,16.57,68900.0,12.5159,12.5841,12.5159,12.569,68900.0
2010-06-16 12:30:00,16.57,16.57,16.5,16.5,67500.0,12.569,12.569,12.5159,12.5159,67500.0
2010-06-16 13:00:00,16.5,16.53,16.39,16.39,128700.0,12.5159,12.5386,12.4324,12.4324,128700.0
2010-06-16 13:30:00,16.4,16.48,16.36,16.4,112200.0,12.44,12.5007,12.4097,12.44,112200.0
2010-06-16 14:00:00,16.41,16.53,16.4,16.44,95300.0,12.4476,12.5386,12.44,12.4703,95300.0
2010-06-16 14:30:00,16.44,16.45,16.38,16.41,130300.0,12.4703,12.4779,12.4248,12.4476,130300.0
2010-06-16 15:00:00,16.41,16.42,16.29,16.3,183600.0,12.4476,12.4552,12.3566,12.3641,183600.0
2010-06-16 15:30:00,16.31,16.37,16.25,16.27,589200.0,12.3717,12.4172,12.3262,12.3414,589200.0
2010-06-17 09:30:00,16.27,16.4,15.88,16.0,376100.0,12.3414,12.44,12.0456,12.1366,376100.0
2010-06-17 10:00:00,16.0,16.01,15.67,15.79,471900.0,12.1366,12.1442,11.8863,11.9773,471900.0
2010-06-17 10:30:00,15.78,15.81,15.74,15.78,188300.0,11.9697,11.9925,11.9394,11.9697,188300.0
2010-06-17 11:00:00,15.79,15.91,15.75,15.77,190100.0,11.9773,12.0683,11.947,11.9621,190100.0
2010-06-17 11:30:00,15.78,16.08,15.77,16.05,262400.0,11.9697,12.1973,11.9621,12.1745,262400.0
2010-06-17 12:00:00,16.06,16.06,15.92,15.95,134500.0,12.1821,12.1821,12.0759,12.0987,134500.0
2010-06-17 12:30:00,15.95,16.01,15.9,15.99,125200.0,12.0987,12.1442,12.0607,12.129,125200.0
2010-06-17 13:00:00,15.98,16.0,15.95,15.99,123800.0,12.1214,12.1366,12.0987,12.129,123800.0
2010-06-17 13:30:00,15.99,16.05,15.98,16.04,101200.0,12.129,12.1745,12.1214,12.1669,101200.0
2010-06-17 14:00:00,16.04,16.17,16.04,16.06,179500.0,12.1669,12.2655,12.1669,12.1821,179500.0
2010-06-17 14:30:00,16.05,16.08,15.97,16.0,136700.0,12.1745,12.1973,12.1138,12.1366,136700.0
2010-06-17 15:00:00,16.01,16.03,15.92,15.92,212900.0,12.1442,12.1593,12.0759,12.0759,212900.0
2010-06-17 15:30:00,15.93,16.03,15.92,15.99,431900.0,12.0835,12.1593,12.0759,12.129,431900.0
2010-06-18 09:30:00,16.02,16.02,15.74,15.76,291600.0,12.1518,12.1518,11.9394,11.9545,291600.0
2010-06-18 10:00:00,15.77,15.91,15.75,15.9,337000.0,11.9621,12.0683,11.947,12.0607,337000.0
2010-06-18 10:30:00,15.9,15.97,15.89,15.95,178800.0,12.0607,12.1138,12.0531,12.0987,178800.0
2010-06-18 11:00:00,15.94,15.97,15.83,15.84,169000.0,12.0911,12.1138,12.0076,12.0152,169000.0
2010-06-18 11:30:00,15.85,15.86,15.7,15.77,147200.0,12.0228,12.0304,11.909,11.9621,147200.0
2010-06-18 12:00:00,15.77,15.85,15.73,15.73,87000.0,11.9621,12.0228,11.9318,11.9318,87000.0
2010-06-18 12:30:00,15.74,15.83,15.73,15.82,109300.0,11.9394,12.0076,11.9318,12.0,109300.0
2010-06-18 13:00:00,15.82,15.93,15.82,15.92,538500.0,12.0,12.0835,12.0,12.0759,538500.0
2010-06-18 13:30:00,15.92,16.01,15.91,15.99,193900.0,12.0759,12.1442,12.0683,12.129,193900.0
2010-06-18 14:00:00,16.0,16.05,15.99,16.04,149600.0,12.1366,12.1745,12.129,12.1669,149600.0
2010-06-18 14:30:00,16.04,16.07,16.0,16.06,170200.0,12.1669,12.1897,12.1366,12.1821,170200.0
2010-06-18 15:00:00,16.05,16.06,16.0,16.03,123800.0,12.1745,12.1821,12.1366,12.1593,123800.0
2010-06-18 15:30:00,16.03,16.04,15.92,15.93,526400.0,12.1593,12.1669,12.0759,12.0835,526400.0
2010-06-21 09:30:00,16.15,16.16,15.91,16.06,113100.0,12.2504,12.258,12.0683,12.1821,113100.0
2010-06-21 10:00:00,16.06,16.13,15.96,15.96,73400.0,12.1821,12.2352,12.1062,12.1062,73400.0
2010-06-21 10:30:00,15.95,16.01,15.94,15.94,100000.0,12.0987,12.1442,12.0911,12.0911,100000.0
2010-06-21 11:00:00,15.94,15.94,15.81,15.88,203100.0,12.0911,12.0911,11.9925,12.0456,203100.0
2010-06-21 11:30:00,15.88,15.91,15.85,15.88,66100.0,12.0456,12.0683,12.0228,12.0456,66100.0
2010-06-21 12:00:00,15.88,15.91,15.85,15.86,64300.0,12.0456,12.0683,12.0228,12.0304,64300.0
2010-06-21 12:30:00,15.87,15.92,15.84,15.89,107900.0,12.038,12.0759,12.0152,12.0531,107900.0
2010-06-21 13:00:00,15.9,15.97,15.87,15.96,45700.0,12.0607,12.1138,12.038,12.1062,45700.0
2010-06-21 13:30:00,15.95,15.96,15.82,15.84,100700.0,12.0987,12.1062,12.0,12.0152,100700.0
2010-06-21 14:00:00,15.84,15.92,15.83,15.88,60200.0,12.0152,12.0759,12.0076,12.0456,60200.0
2010-06-21 14:30:00,15.88,15.9,15.81,15.84,51900.0,12.0456,12.0607,11.9925,12.0152,51900.0
2010-06-21 15:00:00,15.84,15.86,15.6,15.61,223200.0,12.0152,12.0304,11.8332,11.8408,223200.0
2010-06-21 15:30:00,15.61,15.67,15.56,15.65,289000.0,11.8408,11.8863,11.8028,11.8711,289000.0
2010-06-22 09:30:00,15.64,15.87,15.58,15.62,61000.0,11.8635,12.038,11.818,11.8483,61000.0
2010-06-22 10:00:00,15.61,15.63,15.48,15.57,111400.0,11.8408,11.8559,11.7421,11.8104,111400.0
2010-06-22 10:30:00,15.57,15.57,15.44,15.49,214700.0,11.8104,11.8104,11.7118,11.7497,214700.0
2010-06-22 11:00:00,15.5,15.51,15.4,15.45,119600.0,11.7573,11.7649,11.6815,11.7194,119600.0
2010-06-22 11:30:00,15.46,15.6,15.46,15.54,65600.0,11.727,11.8332,11.727,11.7877,65600.0
2010-06-22 12:00:00,15.54,15.55,15.5,15.5,51900.0,11.7877,11.7952,11.7573,11.7573,51900.0
2010-06-22 12:30:00,15.49,15.5,15.46,15.47,33100.0,11.7497,11.7573,11.727,11.7346,33100.0
2010-06-22 13:00:00,15.46,15.49,15.44,15.45,53900.0,11.727,11.7497,11.7118,11.7194,53900.0
2010-06-22 13:30:00,15.45,15.51,15.41,15.47,44300.0,11.7194,11.7649,11.689,11.7346,44300.0
2010-06-22 14:00:00,15.47,15.47,15.41,15.43,68000.0,11.7346,11.7346,11.689,11.7042,68000.0
2010-06-22 14:30:00,15.42,15.44,15.29,15.3,102900.0,11.6966,11.7118,11.598,11.6056,102900.0
2010-06-22 15:00:00,15.31,15.34,15.26,15.28,134200.0,11.6132,11.636,11.5753,11.5904,134200.0
2010-06-22 15:30:00,15.29,15.33,15.22,15.26,421100.0,11.598,11.6284,11.5449,11.5753,421100.0
2010-06-23 09:30:00,15.18,15.43,15.11,15.43,93500.0,11.5146,11.7042,11.4615,11.7042,93500.0
2010-06-23 10:00:00,15.42,15.42,15.21,15.27,303100.0,11.6966,11.6966,11.5373,11.5829,303100.0
2010-06-23 10:30:00,15.27,15.51,15.27,15.45,106100.0,11.5829,11.7649,11.5829,11.7194,106100.0
2010-06-23 11:00:00,15.44,15.44,15.31,15.41,92000.0,11.7118,11.7118,11.6132,11.689,92000.0
2010-06-23 11:30:00,15.4,15.45,15.37,15.44,59400.0,11.6815,11.7194,11.6587,11.7118,59400.0
2010-06-23 12:00:00,15.42,15.44,15.38,15.41,88200.0,11.6966,11.7118,11.6663,11.689,88200.0
2010-06-23 12:30:00,15.41,15.44,15.37,15.41,69100.0,11.689,11.7118,11.6587,11.689,69100.0
2010-06-23 13:00:00,15.42,15.44,15.4,15.42,54100.0,11.6966,11.7118,11.6815,11.6966,54100.0
2010-06-23 13:30:00,15.41,15.46,15.41,15.46,60500.0,11.689,11.727,11.689,11.727,60500.0
2010-06-23 14:00:00,15.46,15.51,15.41,15.5,103400.0,11.727,11.7649,11.689,11.7573,103400.0
2010-06-23 14:30:00,15.5,15.6,15.41,15.42,212800.0,11.7573,11.8332,11.689,11.6966,212800.0
2010-06-23 15:00:00,15.42,15.48,15.33,15.41,240500.0,11.6966,11.7421,11.6284,11.689,240500.0
2010-06-23 15:30:00,15.41,15.5,15.38,15.42,318900.0,11.689,11.7573,11.6663,11.6966,318900.0
2010-06-24 09:30:00,15.32,15.33,14.81,14.81,526700.0,11.6208,11.6284,11.2339,11.2339,526700.0
2010-06-24 10:00:00,14.82,15.15,14.81,15.05,590100.0,11.2415,11.4918,11.2339,11.416,590100.0
2010-06-24 10:30:00,15.05,15.09,14.9,15.01,157700.0,11.416,11.4463,11.3022,11.3856,157700.0
2010-06-24 11:00:00,15.01,15.01,14.82,14.82,83900.0,11.3856,11.3856,11.2415,11.2415,83900.0
2010-06-24 11:30:00,14.83,14.84,14.75,14.78,139500.0,11.2491,11.2567,11.1884,11.2112,139500.0
2010-06-24 12:00:00,14.78,14.82,14.77,14.77,87000.0,11.2112,11.2415,11.2036,11.2036,87000.0
2010-06-24 12:30:00,14.77,14.8,14.74,14.79,129800.0,11.2036,11.2263,11.1808,11.2188,129800.0
2010-06-24 13:00:00,14.8,14.93,14.79,14.87,131500.0,11.2263,11.325,11.2188,11.2794,131500.0
2010-06-24 13:30:00,14.87,14.98,14.86,14.9,151200.0,11.2794,11.3629,11.2719,11.3022,151200.0
2010-06-24 14:00:00,14.91,14.91,14.8,14.86,120500.0,11.3098,11.3098,11.2263,11.2719,120500.0
2010-06-24 14:30:00,14.85,14.85,14.74,14.77,129800.0,11.2643,11.2643,11.1808,11.2036,129800.0
2010-06-24 15:00:00,14.76,14.81,14.73,14.8,245100.0,11.196,11.2339,11.1732,11.2263,245100.0
2010-06-24 15:30:00,14.79,14.79,14.62,14.64,511200.0,11.2188,11.2188,11.0898,11.105,511200.0
2010-06-25 09:30:00,14.76,14.87,14.61,14.85,160900.0,11.196,11.2794,11.0822,11.2643,160900.0
2010-06-25 10:00:00,14.84,15.06,14.84,15.04,287300.0,11.2567,11.4236,11.2567,11.4084,287300.0
2010-06-25 10:30:00,15.04,15.13,14.86,15.02,237200.0,11.4084,11.4767,11.2719,11.3932,237200.0
2010-06-25 11:00:00,15.02,15.06,14.97,15.01,75000.0,11.3932,11.4236,11.3553,11.3856,75000.0
2010-06-25 11:30:00,15.01,15.02,14.94,15.0,296100.0,11.3856,11.3932,11.3325,11.378,296100.0
2010-06-25 12:00:00,15.0,15.02,14.95,14.95,44300.0,11.378,11.3932,11.3401,11.3401,44300.0
2010-06-25 12:30:00,14.95,15.01,14.94,15.0,93400.0,11.3401,11.3856,11.3325,11.378,93400.0
2010-06-25 13:00:00,15.0,15.15,15.0,15.15,157300.0,11.378,11.4918,11.378,11.4918,157300.0
2010-06-25 13:30:00,15.15,15.22,15.13,15.16,102300.0,11.4918,11.5449,11.4767,11.4994,102300.0
2010-06-25 14:00:00,15.17,15.17,15.04,15.08,89900.0,11.507,11.507,11.4084,11.4387,89900.0
2010-06-25 14:30:00,15.08,15.15,15.03,15.03,89400.0,11.4387,11.4918,11.4008,11.4008,89400.0
2010-06-25 15:00:00,15.03,15.04,14.95,15.01,192800.0,11.4008,11.4084,11.3401,11.3856,192800.0
2010-06-25 15:30:00,15.01,15.06,14.83,14.91,447600.0,11.3856,11.4236,11.2491,11.3098,447600.0
2010-06-28 09:30:00,14.98,15.03,14.78,14.87,169000.0,11.3629,11.4008,11.2112,11.2794,169000.0
2010-06-28 10:00:00,14.88,14.96,14.82,14.9,76700.0,11.287,11.3477,11.2415,11.3022,76700.0
2010-06-28 10:30:00,14.92,15.01,14.85,14.99,66100.0,11.3174,11.3856,11.2643,11.3705,66100.0
2010-06-28 11:00:00,14.99,15.05,14.99,15.03,46800.0,11.3705,11.416,11.3705,11.4008,46800.0
2010-06-28 11:30:00,15.04,15.06,14.91,14.91,51000.0,11.4084,11.4236,11.3098,11.3098,51000.0
2010-06-28 12:00:00,14.91,14.93,14.82,14.86,130800.0,11.3098,11.325,11.2415,11.2719,130800.0
2010-06-28 12:30:00,14.86,14.96,14.84,14.94,102600.0,11.2719,11.3477,11.2567,11.3325,102600.0
2010-06-28 13:00:00,14.94,14.96,14.86,14.95,144800.0,11.3325,11.3477,11.2719,11.3401,144800.0
2010-06-28 13:30:00,14.95,14.99,14.9,14.98,91000.0,11.3401,11.3705,11.3022,11.3629,91000.0
2010-06-28 14:00:00,14.98,15.06,14.97,15.04,176500.0,11.3629,11.4236,11.3553,11.4084,176500.0
2010-06-28 14:30:00,15.03,15.05,14.96,15.02,121000.0,11.4008,11.416,11.3477,11.3932,121000.0
2010-06-28 15:00:00,15.02,15.03,14.85,14.86,102800.0,11.3932,11.4008,11.2643,11.2719,102800.0
2010-06-28 15:30:00,14.86,14.93,14.78,14.81,323700.0,11.2719,11.325,11.2112,11.2339,323700.0
2010-06-29 09:30:00,14.6,14.68,14.4,14.65,128200.0,11.0746,11.1353,10.9229,11.1126,128200.0
2010-06-29 10:00:00,14.65,14.66,14.39,14.4,197900.0,11.1126,11.1201,10.9153,10.9229,197900.0
2010-06-29 10:30:00,14.39,14.58,14.39,14.58,75800.0,10.9153,11.0595,10.9153,11.0595,75800.0
2010-06-29 11:00:00,14.59,14.62,14.54,14.6,75500.0,11.067,11.0898,11.0291,11.0746,75500.0
2010-06-29 11:30:00,14.6,14.61,14.53,14.56,66100.0,11.0746,11.0822,11.0215,11.0443,66100.0
2010-06-29 12:00:00,14.55,14.58,14.48,14.51,93000.0,11.0367,11.0595,10.9836,11.0064,93000.0
2010-06-29 12:30:00,14.51,14.54,14.42,14.43,83600.0,11.0064,11.0291,10.9381,10.9457,83600.0
2010-06-29 13:00:00,14.43,14.44,14.34,14.38,74600.0,10.9457,10.9533,10.8774,10.9078,74600.0
2010-06-29 13:30:00,14.37,14.44,14.31,14.44,81600.0,10.9002,10.9533,10.8547,10.9533,81600.0
2010-06-29 14:00:00,14.43,14.55,14.43,14.48,146000.0,10.9457,11.0367,10.9457,10.9836,146000.0
2010-06-29 14:30:00,14.47,14.48,14.37,14.38,117200.0,10.976,10.9836,10.9002,10.9078,117200.0
2010-06-29 15:00:00,14.37,14.48,14.34,14.34,282300.0,10.9002,10.9836,10.8774,10.8774,282300.0
2010-06-29 15:30:00,14.34,14.45,14.29,14.42,591000.0,10.8774,10.9609,10.8395,10.9381,591000.0
2010-06-30 09:30:00,14.44,14.74,14.44,14.66,92500.0,10.9533,11.1808,10.9533,11.1201,92500.0
2010-06-30 10:00:00,14.64,14.71,14.55,14.55,145100.0,11.105,11.1581,11.0367,11.0367,145100.0
2010-06-30 10:30:00,14.54,14.69,14.52,14.54,119700.0,11.0291,11.1429,11.014,11.0291,119700.0
2010-06-30 11:00:00,14.54,14.64,14.51,14.6,89100.0,11.0291,11.105,11.0064,11.0746,89100.0
2010-06-30 11:30:00,14.6,14.75,14.6,14.74,107400.0,11.0746,11.1884,11.0746,11.1808,107400.0
2010-06-30 12:00:00,14.73,14.82,14.72,14.77,153500.0,11.1732,11.2415,11.1657,11.2036,153500.0
2010-06-30 12:30:00,14.77,14.77,14.69,14.7,52600.0,11.2036,11.2036,11.1429,11.1505,52600.0
2010-06-30 13:00:00,14.7,14.73,14.66,14.72,84200.0,11.1505,11.1732,11.1201,11.1657,84200.0
2010-06-30 13:30:00,14.72,14.73,14.69,14.7,72500.0,11.1657,11.1732,11.1429,11.1505,72500.0
2010-06-30 14:00:00,14.7,14.71,14.62,14.66,99200.0,11.1505,11.1581,11.0898,11.1201,99200.0
2010-06-30 14:30:00,14.65,14.71,14.63,14.66,113200.0,11.1126,11.1581,11.0974,11.1201,113200.0
2010-06-30 15:00:00,14.66,14.67,14.61,14.61,112500.0,11.1201,11.1277,11.0822,11.0822,112500.0
2010-06-30 15:30:00,14.61,14.61,14.42,14.47,471900.0,11.0822,11.0822,10.9381,10.976,471900.0
2010-07-01 09:30:00,14.56,14.56,14.26,14.28,281900.0,11.0443,11.0443,10.8167,10.8319,281900.0
2010-07-01 10:00:00,14.27,14.27,14.06,14.12,284200.0,10.8243,10.8243,10.665,10.7105,284200.0
2010-07-01 10:30:00,14.11,14.21,13.96,14.15,208100.0,10.703,10.7788,10.5892,10.7333,208100.0
2010-07-01 11:00:00,14.15,14.15,13.99,14.11,334500.0,10.7333,10.7333,10.6119,10.703,334500.0
2010-07-01 11:30:00,14.11,14.25,14.1,14.19,131900.0,10.703,10.8091,10.6954,10.7636,131900.0
2010-07-01 12:00:00,14.19,14.24,14.17,14.22,92200.0,10.7636,10.8016,10.7485,10.7864,92200.0
2010-07-01 12:30:00,14.23,14.42,14.22,14.32,258900.0,10.794,10.9381,10.7864,10.8622,258900.0
2010-07-01 13:00:00,14.32,14.36,14.27,14.33,80500.0,10.8622,10.8926,10.8243,10.8698,80500.0
2010-07-01 13:30:00,14.33,14.38,14.29,14.34,105100.0,10.8698,10.9078,10.8395,10.8774,105100.0
2010-07-01 14:00:00,14.34,14.39,14.32,14.36,165400.0,10.8774,10.9153,10.8622,10.8926,165400.0
2010-07-01 14:30:00,14.37,14.37,14.27,14.34,175200.0,10.9002,10.9002,10.8243,10.8774,175200.0
2010-07-01 15:00:00,14.35,14.38,14.25,14.33,137600.0,10.885,10.9078,10.8091,10.8698,137600.0
2010-07-01 15:30:00,14.34,14.36,14.22,14.26,308300.0,10.8774,10.8926,10.7864,10.8167,308300.0
2010-07-02 09:30:00,14.31,14.43,14.2,14.42,93900.0,10.8547,10.9457,10.7712,10.9381,93900.0
2010-07-02 10:00:00,14.42,14.45,14.31,14.41,114500.0,10.9381,10.9609,10.8547,10.9305,114500.0
2010-07-02 10:30:00,14.42,14.44,14.36,14.37,74500.0,10.9381,10.9533,10.8926,10.9002,74500.0
2010-07-02 11:00:00,14.37,14.4,14.28,14.29,92100.0,10.9002,10.9229,10.8319,10.8395,92100.0
2010-07-02 11:30:00,14.29,14.3,14.21,14.23,62300.0,10.8395,10.8471,10.7788,10.794,62300.0
2010-07-02 12:00:00,14.23,14.28,14.2,14.25,39100.0,10.794,10.8319,10.7712,10.8091,39100.0
2010-07-02 12:30:00,14.24,14.25,14.15,14.17,42200.0,10.8016,10.8091,10.7333,10.7485,42200.0
2010-07-02 13:00:00,14.18,14.22,14.12,14.16,49300.0,10.756,10.7864,10.7105,10.7409,49300.0
2010-07-02 13:30:00,14.15,14.2,14.14,14.18,80900.0,10.7333,10.7712,10.7257,10.756,80900.0
2010-07-02 14:00:00,14.18,14.21,14.15,14.19,48100.0,10.756,10.7788,10.7333,10.7636,48100.0
2010-07-02 14:30:00,14.2,14.23,14.15,14.21,68400.0,10.7712,10.794,10.7333,10.7788,68400.0
2010-07-02 15:00:00,14.21,14.23,14.18,14.2,113100.0,10.7788,10.794,10.756,10.7712,113100.0
2010-07-02 15:30:00,14.2,14.32,14.2,14.23,442000.0,10.7712,10.8622,10.7712,10.794,442000.0
2010-07-06 09:30:00,14.46,14.48,14.31,14.41,110200.0,10.9684,10.9836,10.8547,10.9305,110200.0
2010-07-06 10:00:00,14.41,14.57,14.36,14.5,149800.0,10.9305,11.0519,10.8926,10.9988,149800.0
2010-07-06 10:30:00,14.49,14.56,14.43,14.43,165500.0,10.9912,11.0443,10.9457,10.9457,165500.0
2010-07-06 11:00:00,14.43,14.45,14.25,14.26,116000.0,10.9457,10.9609,10.8091,10.8167,116000.0
2010-07-06 11:30:00,14.26,14.34,14.25,14.34,58800.0,10.8167,10.8774,10.8091,10.8774,58800.0
2010-07-06 12:00:00,14.34,14.38,14.27,14.29,136200.0,10.8774,10.9078,10.8243,10.8395,136200.0
2010-07-06 12:30:00,14.29,14.29,14.15,14.15,81900.0,10.8395,10.8395,10.7333,10.7333,81900.0
2010-07-06 13:00:00,14.15,14.2,14.15,14.19,128600.0,10.7333,10.7712,10.7333,10.7636,128600.0
2010-07-06 13:30:00,14.19,14.22,14.1,14.13,142000.0,10.7636,10.7864,10.6954,10.7181,142000.0
2010-07-06 14:00:00,14.12,14.16,14.07,14.13,198400.0,10.7105,10.7409,10.6726,10.7181,198400.0
2010-07-06 14:30:00,14.13,14.21,14.13,14.14,176400.0,10.7181,10.7788,10.7181,10.7257,176400.0
2010-07-06 15:00:00,14.14,14.18,14.04,14.08,170400.0,10.7257,10.756,10.6499,10.6802,170400.0
2010-07-06 15:30:00,14.08,14.16,14.04,14.09,419500.0,10.6802,10.7409,10.6499,10.6878,419500.0
2010-07-07 09:30:00,14.21,14.21,14.06,14.16,140100.0,10.7788,10.7788,10.665,10.7409,140100.0
2010-07-07 10:00:00,14.17,14.34,14.16,14.26,160000.0,10.7485,10.8774,10.7409,10.8167,160000.0
2010-07-07 10:30:00,14.26,14.48,14.25,14.42,145500.0,10.8167,10.9836,10.8091,10.9381,145500.0
2010-07-07 11:00:00,14.42,14.5,14.41,14.5,313300.0,10.9381,10.9988,10.9305,10.9988,313300.0
2010-07-07 11:30:00,14.5,14.53,14.49,14.52,157800.0,10.9988,11.0215,10.9912,11.014,157800.0
2010-07-07 12:00:00,14.52,14.53,14.48,14.53,125900.0,11.014,11.0215,10.9836,11.0215,125900.0
2010-07-07 12:30:00,14.53,14.54,14.5,14.5,67300.0,11.0215,11.0291,10.9988,10.9988,67300.0
2010-07-07 13:00:00,14.5,14.58,14.5,14.58,81800.0,10.9988,11.0595,10.9988,11.0595,81800.0
2010-07-07 13:30:00,14.58,14.59,14.52,14.58,71500.0,11.0595,11.067,11.014,11.0595,71500.0
2010-07-07 14:00:00,14.57,14.66,14.57,14.61,110400.0,11.0519,11.1201,11.0519,11.0822,110400.0
2010-07-07 14:30:00,14.61,14.67,14.56,14.66,90100.0,11.0822,11.1277,11.0443,11.1201,90100.0
2010-07-07 15:00:00,14.65,14.73,14.64,14.72,201800.0,11.1126,11.1732,11.105,11.1657,201800.0
2010-07-07 15:30:00,14.71,14.8,14.7,14.79,328500.0,11.1581,11.2263,11.1505,11.2188,328500.0
2010-07-08 09:30:00,14.9,15.07,14.84,14.9,89200.0,11.3022,11.4311,11.2567,11.3022,89200.0
2010-07-08 10:00:00,14.9,14.98,14.86,14.95,96400.0,11.3022,11.3629,11.2719,11.3401,96400.0
2010-07-08 10:30:00,14.95,15.01,14.91,14.98,106500.0,11.3401,11.3856,11.3098,11.3629,106500.0
2010-07-08 11:00:00,14.98,15.02,14.92,14.96,106600.0,11.3629,11.3932,11.3174,11.3477,106600.0
2010-07-08 11:30:00,14.96,15.0,14.85,14.89,84500.0,11.3477,11.378,11.2643,11.2946,84500.0
2010-07-08 12:00:00,14.88,14.93,14.86,14.89,64700.0,11.287,11.325,11.2719,11.2946,64700.0
2010-07-08 12:30:00,14.88,14.9,14.84,14.85,59600.0,11.287,11.3022,11.2567,11.2643,59600.0
2010-07-08 13:00:00,14.85,14.9,14.84,14.88,41600.0,11.2643,11.3022,11.2567,11.287,41600.0
2010-07-08 13:30:00,14.87,14.9,14.84,14.86,53100.0,11.2794,11.3022,11.2567,11.2719,53100.0
2010-07-08 14:00:00,14.86,14.87,14.78,14.85,76800.0,11.2719,11.2794,11.2112,11.2643,76800.0
2010-07-08 14:30:00,14.85,14.87,14.81,14.87,50300.0,11.2643,11.2794,11.2339,11.2794,50300.0
2010-07-08 15:00:00,14.88,14.89,14.77,14.87,102700.0,11.287,11.2946,11.2036,11.2794,102700.0
2010-07-08 15:30:00,14.87,14.96,14.87,14.95,201800.0,11.2794,11.3477,11.2794,11.3401,201800.0
2010-07-09 09:30:00,14.9,14.98,14.84,14.93,69300.0,11.3022,11.3629,11.2567,11.325,69300.0
2010-07-09 10:00:00,14.93,15.08,14.86,15.06,65200.0,11.325,11.4387,11.2719,11.4236,65200.0
2010-07-09 10:30:00,15.05,15.16,15.03,15.07,69100.0,11.416,11.4994,11.4008,11.4311,69100.0
2010-07-09 11:00:00,15.08,15.13,15.04,15.05,46600.0,11.4387,11.4767,11.4084,11.416,46600.0
2010-07-09 11:30:00,15.05,15.12,15.04,15.04,40900.0,11.416,11.4691,11.4084,11.4084,40900.0
2010-07-09 12:00:00,15.05,15.06,15.01,15.04,33700.0,11.416,11.4236,11.3856,11.4084,33700.0
2010-07-09 12:30:00,15.04,15.13,15.02,15.12,53000.0,11.4084,11.4767,11.3932,11.4691,53000.0
2010-07-09 13:00:00,15.11,15.24,15.11,15.23,87700.0,11.4615,11.5601,11.4615,11.5525,87700.0
2010-07-09 13:30:00,15.22,15.23,15.18,15.2,40500.0,11.5449,11.5525,11.5146,11.5298,40500.0
2010-07-09 14:00:00,15.2,15.21,15.14,15.17,43900.0,11.5298,11.5373,11.4842,11.507,43900.0
2010-07-09 14:30:00,15.17,15.25,15.16,15.25,42900.0,11.507,11.5677,11.4994,11.5677,42900.0
2010-07-09 15:00:00,15.25,15.25,15.18,15.19,57800.0,11.5677,11.5677,11.5146,11.5222,57800.0
2010-07-09 15:30:00,15.19,15.29,15.18,15.29,125200.0,11.5222,11.598,11.5146,11.598,125200.0
2010-07-12 09:30:00,15.23,15.43,15.16,15.41,57400.0,11.5525,11.7042,11.4994,11.689,57400.0
2010-07-12 10:00:00,15.42,15.43,15.12,15.16,60500.0,11.6966,11.7042,11.4691,11.4994,60500.0
2010-07-12 10:30:00,15.16,15.2,15.1,15.11,66500.0,11.4994,11.5298,11.4539,11.4615,66500.0
2010-07-12 11:00:00,15.12,15.13,15.04,15.12,39700.0,11.4691,11.4767,11.4084,11.4691,39700.0
2010-07-12 11:30:00,15.11,15.17,15.1,15.14,65900.0,11.4615,11.507,11.4539,11.4842,65900.0
2010-07-12 12:00:00,15.15,15.22,15.14,15.21,30200.0,11.4918,11.5449,11.4842,11.5373,30200.0
2010-07-12 12:30:00,15.2,15.27,15.17,15.18,37400.0,11.5298,11.5829,11.507,11.5146,37400.0
2010-07-12 13:00:00,15.18,15.27,15.16,15.25,23200.0,11.5146,11.5829,11.4994,11.5677,23200.0
2010-07-12 13:30:00,15.25,15.32,15.22,15.31,34100.0,11.5677,11.6208,11.5449,11.6132,34100.0
2010-07-12 14:00:00,15.31,15.32,15.25,15.25,34400.0,11.6132,11.6208,11.5677,11.5677,34400.0
2010-07-12 14:30:00,15.26,15.31,15.21,15.29,104500.0,11.5753,11.6132,11.5373,11.598,104500.0
2010-07-12 15:00:00,15.29,15.37,15.28,15.32,160100.0,11.598,11.6587,11.5904,11.6208,160100.0
2010-07-12 15:30:00,15.33,15.37,15.29,15.35,288100.0,11.6284,11.6587,11.598,11.6435,288100.0
2010-07-13 09:30:00,15.56,15.81,15.55,15.79,135500.0,11.8028,11.9925,11.7952,11.9773,135500.0
2010-07-13 10:00:00,15.78,15.86,15.74,15.85,104600.0,11.9697,12.0304,11.9394,12.0228,104600.0
2010-07-13 10:30:00,15.86,15.86,15.8,15.81,64900.0,12.0304,12.0304,11.9849,11.9925,64900.0
2010-07-13 11:00:00,15.81,15.88,15.8,15.83,79500.0,11.9925,12.0456,11.9849,12.0076,79500.0
2010-07-13 11:30:00,15.82,15.91,15.82,15.84,46500.0,12.0,12.0683,12.0,12.0152,46500.0
2010-07-13 12:00:00,15.83,15.88,15.83,15.86,50500.0,12.0076,12.0456,12.0076,12.0304,50500.0
2010-07-13 12:30:00,15.86,15.88,15.81,15.81,31200.0,12.0304,12.0456,11.9925,11.9925,31200.0
2010-07-13 13:00:00,15.81,15.85,15.8,15.8,43300.0,11.9925,12.0228,11.9849,11.9849,43300.0
2010-07-13 13:30:00,15.81,15.84,15.78,15.82,63200.0,11.9925,12.0152,11.9697,12.0,63200.0
2010-07-13 14:00:00,15.82,15.89,15.81,15.83,54000.0,12.0,12.0531,11.9925,12.0076,54000.0
2010-07-13 14:30:00,15.84,15.85,15.81,15.84,84400.0,12.0152,12.0228,11.9925,12.0152,84400.0
2010-07-13 15:00:00,15.84,15.91,15.84,15.91,112100.0,12.0152,12.0683,12.0152,12.0683,112100.0
2010-07-13 15:30:00,15.9,15.95,15.84,15.84,589400.0,12.0607,12.0987,12.0152,12.0152,589400.0
2010-07-14 09:30:00,15.76,15.82,15.65,15.71,82900.0,11.9545,12.0,11.8711,11.9166,82900.0
2010-07-14 10:00:00,15.7,15.94,15.63,15.87,163600.0,11.909,12.0911,11.8559,12.038,163600.0
2010-07-14 10:30:00,15.87,15.95,15.86,15.91,64100.0,12.038,12.0987,12.0304,12.0683,64100.0
2010-07-14 11:00:00,15.92,15.93,15.85,15.87,82200.0,12.0759,12.0835,12.0228,12.038,82200.0
2010-07-14 11:30:00,15.88,15.88,15.82,15.82,34800.0,12.0456,12.0456,12.0,12.0,34800.0
2010-07-14 12:00:00,15.83,15.9,15.79,15.88,50900.0,12.0076,12.0607,11.9773,12.0456,50900.0
2010-07-14 12:30:00,15.88,15.91,15.87,15.89,24000.0,12.0456,12.0683,12.038,12.0531,24000.0
2010-07-14 13:00:00,15.89,15.92,15.86,15.91,37400.0,12.0531,12.0759,12.0304,12.0683,37400.0
2010-07-14 13:30:00,15.92,15.93,15.9,15.9,58900.0,12.0759,12.0835,12.0607,12.0607,58900.0
2010-07-14 14:00:00,15.91,15.91,15.79,15.81,113200.0,12.0683,12.0683,11.9773,11.9925,113200.0
2010-07-14 14:30:00,15.82,15.89,15.79,15.88,281800.0,12.0,12.0531,11.9773,12.0456,281800.0
2010-07-14 15:00:00,15.88,15.93,15.85,15.91,62300.0,12.0456,12.0835,12.0228,12.0683,62300.0
2010-07-14 15:30:00,15.91,15.91,15.79,15.8,543700.0,12.0683,12.0683,11.9773,11.9849,543700.0
2010-07-15 09:30:00,15.87,15.89,15.71,15.72,73000.0,12.038,12.0531,11.9166,11.9242,73000.0
2010-07-15 10:00:00,15.71,15.72,15.56,15.66,170800.0,11.9166,11.9242,11.8028,11.8787,170800.0
2010-07-15 10:30:00,15.65,15.75,15.65,15.7,124700.0,11.8711,11.947,11.8711,11.909,124700.0
2010-07-15 11:00:00,15.71,15.78,15.66,15.77,68400.0,11.9166,11.9697,11.8787,11.9621,68400.0
2010-07-15 11:30:00,15.77,15.85,15.71,15.75,85200.0,11.9621,12.0228,11.9166,11.947,85200.0
2010-07-15 12:00:00,15.75,15.79,15.73,15.78,77100.0,11.947,11.9773,11.9318,11.9697,77100.0
2010-07-15 12:30:00,15.78,15.83,15.76,15.81,32700.0,11.9697,12.0076,11.9545,11.9925,32700.0
2010-07-15 13:00:00,15.82,16.06,15.82,16.03,126100.0,12.0,12.1821,12.0,12.1593,126100.0
2010-07-15 13:30:00,16.03,16.12,16.0,16.11,146700.0,12.1593,12.2276,12.1366,12.22,146700.0
2010-07-15 14:00:00,16.1,16.1,15.96,16.04,155800.0,12.2124,12.2124,12.1062,12.1669,155800.0
2010-07-15 14:30:00,16.04,16.12,15.97,15.97,225200.0,12.1669,12.2276,12.1138,12.1138,225200.0
2010-07-15 15:00:00,15.97,15.98,15.86,15.94,167800.0,12.1138,12.1214,12.0304,12.0911,167800.0
2010-07-15 15:30:00,15.95,16.14,15.93,16.06,642700.0,12.0987,12.2428,12.0835,12.1821,642700.0
2010-07-16 09:30:00,15.98,16.0,15.81,15.85,117600.0,12.1214,12.1366,11.9925,12.0228,117600.0
2010-07-16 10:00:00,15.86,15.89,15.76,15.84,174700.0,12.0304,12.0531,11.9545,12.0152,174700.0
2010-07-16 10:30:00,15.83,15.89,15.78,15.81,103000.0,12.0076,12.0531,11.9697,11.9925,103000.0
2010-07-16 11:00:00,15.82,15.82,15.69,15.71,82500.0,12.0,12.0,11.9014,11.9166,82500.0
2010-07-16 11:30:00,15.71,15.73,15.63,15.64,74600.0,11.9166,11.9318,11.8559,11.8635,74600.0
2010-07-16 12:00:00,15.63,15.66,15.6,15.63,57400.0,11.8559,11.8787,11.8332,11.8559,57400.0
2010-07-16 12:30:00,15.62,15.62,15.59,15.61,38200.0,11.8483,11.8483,11.8256,11.8408,38200.0
2010-07-16 13:00:00,15.61,15.69,15.59,15.6,59000.0,11.8408,11.9014,11.8256,11.8332,59000.0
2010-07-16 13:30:00,15.6,15.63,15.57,15.62,81900.0,11.8332,11.8559,11.8104,11.8483,81900.0
2010-07-16 14:00:00,15.61,15.65,15.55,15.55,62000.0,11.8408,11.8711,11.7952,11.7952,62000.0
2010-07-16 14:30:00,15.55,15.57,15.51,15.55,91300.0,11.7952,11.8104,11.7649,11.7952,91300.0
2010-07-16 15:00:00,15.55,15.56,15.5,15.51,127200.0,11.7952,11.8028,11.7573,11.7649,127200.0
2010-07-16 15:30:00,15.51,15.58,15.5,15.54,405500.0,11.7649,11.818,11.7573,11.7877,405500.0
2010-07-19 09:30:00,15.54,15.75,15.54,15.69,99600.0,11.7877,11.947,11.7877,11.9014,99600.0
2010-07-19 10:00:00,15.69,15.7,15.51,15.52,95900.0,11.9014,11.909,11.7649,11.7725,95900.0
2010-07-19 10:30:00,15.51,15.6,15.48,15.55,143800.0,11.7649,11.8332,11.7421,11.7952,143800.0
2010-07-19 11:00:00,15.55,15.7,15.55,15.64,112300.0,11.7952,11.909,11.7952,11.8635,112300.0
2010-07-19 11:30:00,15.64,15.65,15.57,15.63,75400.0,11.8635,11.8711,11.8104,11.8559,75400.0
2010-07-19 12:00:00,15.62,15.63,15.52,15.61,44200.0,11.8483,11.8559,11.7725,11.8408,44200.0
2010-07-19 12:30:00,15.61,15.71,15.58,15.6,39800.0,11.8408,11.9166,11.818,11.8332,39800.0
2010-07-19 13:00:00,15.61,15.63,15.5,15.5,69400.0,11.8408,11.8559,11.7573,11.7573,69400.0
2010-07-19 13:30:00,15.5,15.52,15.37,15.38,87100.0,11.7573,11.7725,11.6587,11.6663,87100.0
2010-07-19 14:00:00,15.38,15.42,15.33,15.35,205200.0,11.6663,11.6966,11.6284,11.6435,205200.0
2010-07-19 14:30:00,15.35,15.36,15.3,15.31,153600.0,11.6435,11.6511,11.6056,11.6132,153600.0
2010-07-19 15:00:00,15.31,15.4,15.28,15.32,207200.0,11.6132,11.6815,11.5904,11.6208,207200.0
2010-07-19 15:30:00,15.32,15.39,15.29,15.38,208700.0,11.6208,11.6739,11.598,11.6663,208700.0
2010-07-20 09:30:00,15.15,15.26,14.97,15.2,326700.0,11.4918,11.5753,11.3553,11.5298,326700.0
2010-07-20 10:00:00,15.2,15.3,15.04,15.27,278500.0,11.5298,11.6056,11.4084,11.5829,278500.0
2010-07-20 10:30:00,15.28,15.36,15.19,15.2,386100.0,11.5904,11.6511,11.5222,11.5298,386100.0
2010-07-20 11:00:00,15.21,15.36,15.19,15.34,51400.0,11.5373,11.6511,11.5222,11.636,51400.0
2010-07-20 11:30:00,15.34,15.39,15.32,15.34,83000.0,11.636,11.6739,11.6208,11.636,83000.0
2010-07-20 12:00:00,15.34,15.4,15.21,15.21,101700.0,11.636,11.6815,11.5373,11.5373,101700.0
2010-07-20 12:30:00,15.22,15.26,15.19,15.25,28800.0,11.5449,11.5753,11.5222,11.5677,28800.0
2010-07-20 13:00:00,15.26,15.27,15.22,15.26,19400.0,11.5753,11.5829,11.5449,11.5753,19400.0
2010-07-20 13:30:00,15.27,15.51,15.27,15.49,52300.0,11.5829,11.7649,11.5829,11.7497,52300.0
2010-07-20 14:00:00,15.5,15.5,15.26,15.33,215800.0,11.7573,11.7573,11.5753,11.6284,215800.0
2010-07-20 14:30:00,15.33,15.38,15.33,15.36,111100.0,11.6284,11.6663,11.6284,11.6511,111100.0
2010-07-20 15:00:00,15.36,15.46,15.35,15.46,148700.0,11.6511,11.727,11.6435,11.727,148700.0
2010-07-20 15:30:00,15.46,15.54,15.43,15.49,319000.0,11.727,11.7877,11.7042,11.7497,319000.0
2010-07-21 09:30:00,15.57,15.61,15.45,15.51,195800.0,11.8104,11.8408,11.7194,11.7649,195800.0
2010-07-21 10:00:00,15.5,15.61,15.4,15.59,247900.0,11.7573,11.8408,11.6815,11.8256,247900.0
2010-07-21 10:30:00,15.58,15.63,15.54,15.55,157200.0,11.818,11.8559,11.7877,11.7952,157200.0
2010-07-21 11:00:00,15.55,15.58,15.48,15.49,75000.0,11.7952,11.818,11.7421,11.7497,75000.0
2010-07-21 11:30:00,15.5,15.52,15.45,15.52,55100.0,11.7573,11.7725,11.7194,11.7725,55100.0
2010-07-21 12:00:00,15.51,15.59,15.49,15.59,47200.0,11.7649,11.8256,11.7497,11.8256,47200.0
2010-07-21 12:30:00,15.58,15.6,15.57,15.57,65200.0,11.818,11.8332,11.8104,11.8104,65200.0
2010-07-21 13:00:00,15.57,15.62,15.56,15.59,168900.0,11.8104,11.8483,11.8028,11.8256,168900.0
2010-07-21 13:30:00,15.59,15.61,15.57,15.57,89900.0,11.8256,11.8408,11.8104,11.8104,89900.0
2010-07-21 14:00:00,15.58,15.59,15.37,15.45,144800.0,11.818,11.8256,11.6587,11.7194,144800.0
2010-07-21 14:30:00,15.44,15.44,15.29,15.3,63600.0,11.7118,11.7118,11.598,11.6056,63600.0
2010-07-21 15:00:00,15.3,15.47,15.28,15.36,104300.0,11.6056,11.7346,11.5904,11.6511,104300.0
2010-07-21 15:30:00,15.35,15.42,15.31,15.34,187100.0,11.6435,11.6966,11.6132,11.636,187100.0
2010-07-22 09:30:00,15.49,15.74,15.49,15.62,80300.0,11.7497,11.9394,11.7497,11.8483,80300.0
2010-07-22 10:00:00,15.63,15.76,15.59,15.65,185000.0,11.8559,11.9545,11.8256,11.8711,185000.0
2010-07-22 10:30:00,15.65,15.76,15.62,15.68,130400.0,11.8711,11.9545,11.8483,11.8939,130400.0
2010-07-22 11:00:00,15.69,15.75,15.65,15.75,125900.0,11.9014,11.947,11.8711,11.947,125900.0
2010-07-22 11:30:00,15.75,15.84,15.75,15.84,254400.0,11.947,12.0152,11.947,12.0152,254400.0
2010-07-22 12:00:00,15.84,15.89,15.81,15.89,66900.0,12.0152,12.0531,11.9925,12.0531,66900.0
2010-07-22 12:30:00,15.9,15.99,15.89,15.98,66300.0,12.0607,12.129,12.0531,12.1214,66300.0
2010-07-22 13:00:00,16.0,16.02,15.98,16.01,53800.0,12.1366,12.1518,12.1214,12.1442,53800.0
2010-07-22 13:30:00,16.01,16.07,16.01,16.05,84100.0,12.1442,12.1897,12.1442,12.1745,84100.0
2010-07-22 14:00:00,16.05,16.11,16.04,16.11,94300.0,12.1745,12.22,12.1669,12.22,94300.0
2010-07-22 14:30:00,16.11,16.21,16.07,16.19,274600.0,12.22,12.2959,12.1897,12.2807,274600.0
2010-07-22 15:00:00,16.19,16.27,16.1,16.27,305100.0,12.2807,12.3414,12.2124,12.3414,305100.0
2010-07-22 15:30:00,16.27,16.31,16.15,16.24,979100.0,12.3414,12.3717,12.2504,12.3186,979100.0
2010-07-23 09:30:00,16.19,16.39,16.05,16.06,71100.0,12.2807,12.4324,12.1745,12.1821,71100.0
2010-07-23 10:00:00,16.07,16.15,16.03,16.15,103700.0,12.1897,12.2504,12.1593,12.2504,103700.0
2010-07-23 10:30:00,16.15,16.26,16.1,16.11,204800.0,12.2504,12.3338,12.2124,12.22,204800.0
2010-07-23 11:00:00,16.11,16.24,16.11,16.2,54700.0,12.22,12.3186,12.22,12.2883,54700.0
2010-07-23 11:30:00,16.19,16.28,16.16,16.21,49000.0,12.2807,12.349,12.258,12.2959,49000.0
2010-07-23 12:00:00,16.22,16.28,16.11,16.15,75700.0,12.3035,12.349,12.22,12.2504,75700.0
2010-07-23 12:30:00,16.15,16.15,16.01,16.13,35200.0,12.2504,12.2504,12.1442,12.2352,35200.0
2010-07-23 13:00:00,16.12,16.3,16.04,16.3,92400.0,12.2276,12.3641,12.1669,12.3641,92400.0
2010-07-23 13:30:00,16.32,16.44,16.19,16.23,101600.0,12.3793,12.4703,12.2807,12.311,101600.0
2010-07-23 14:00:00,16.23,16.23,16.12,16.14,86200.0,12.311,12.311,12.2276,12.2428,86200.0
2010-07-23 14:30:00,16.14,16.25,16.14,16.21,86500.0,12.2428,12.3262,12.2428,12.2959,86500.0
2010-07-23 15:00:00,16.21,16.23,16.17,16.22,99700.0,12.2959,12.311,12.2655,12.3035,99700.0
2010-07-23 15:30:00,16.22,16.33,16.2,16.25,761600.0,12.3035,12.3869,12.2883,12.3262,761600.0
2010-07-26 09:30:00,16.35,16.35,16.18,16.28,60400.0,12.4021,12.4021,12.2731,12.349,60400.0
2010-07-26 10:00:00,16.3,16.5,16.3,16.39,105100.0,12.3641,12.5159,12.3641,12.4324,105100.0
2010-07-26 10:30:00,16.38,16.42,16.3,16.32,76500.0,12.4248,12.4552,12.3641,12.3793,76500.0
2010-07-26 11:00:00,16.33,16.39,16.29,16.31,69400.0,12.3869,12.4324,12.3566,12.3717,69400.0
2010-07-26 11:30:00,16.32,16.38,16.3,16.37,93200.0,12.3793,12.4248,12.3641,12.4172,93200.0
2010-07-26 12:00:00,16.37,16.38,16.35,16.36,47600.0,12.4172,12.4248,12.4021,12.4097,47600.0
2010-07-26 12:30:00,16.35,16.37,16.33,16.35,48400.0,12.4021,12.4172,12.3869,12.4021,48400.0
2010-07-26 13:00:00,16.35,16.42,16.35,16.42,48300.0,12.4021,12.4552,12.4021,12.4552,48300.0
2010-07-26 13:30:00,16.42,16.42,16.4,16.4,29200.0,12.4552,12.4552,12.44,12.44,29200.0
2010-07-26 14:00:00,16.4,16.41,16.4,16.4,36000.0,12.44,12.4476,12.44,12.44,36000.0
2010-07-26 14:30:00,16.4,16.41,16.4,16.4,43800.0,12.44,12.4476,12.44,12.44,43800.0
2010-07-26 15:00:00,16.41,16.41,16.36,16.37,189300.0,12.4476,12.4476,12.4097,12.4172,189300.0
2010-07-26 15:30:00,16.37,16.45,16.35,16.41,262900.0,12.4172,12.4779,12.4021,12.4476,262900.0
2010-07-27 09:30:00,16.57,16.6,16.37,16.38,107500.0,12.569,12.5917,12.4172,12.4248,107500.0
2010-07-27 10:00:00,16.38,16.55,16.31,16.44,158100.0,12.4248,12.5538,12.3717,12.4703,158100.0
2010-07-27 10:30:00,16.44,16.54,16.44,16.47,135600.0,12.4703,12.5462,12.4703,12.4931,135600.0
2010-07-27 11:00:00,16.47,16.48,16.4,16.45,119200.0,12.4931,12.5007,12.44,12.4779,119200.0
2010-07-27 11:30:00,16.46,16.53,16.46,16.48,81300.0,12.4855,12.5386,12.4855,12.5007,81300.0
2010-07-27 12:00:00,16.49,16.54,16.46,16.52,59200.0,12.5083,12.5462,12.4855,12.531,59200.0
2010-07-27 12:30:00,16.53,16.53,16.42,16.47,66500.0,12.5386,12.5386,12.4552,12.4931,66500.0
2010-07-27 13:00:00,16.47,16.55,16.47,16.51,131700.0,12.4931,12.5538,12.4931,12.5234,131700.0
2010-07-27 13:30:00,16.5,16.54,16.41,16.46,126000.0,12.5159,12.5462,12.4476,12.4855,126000.0
2010-07-27 14:00:00,16.45,16.57,16.44,16.55,173100.0,12.4779,12.569,12.4703,12.5538,173100.0
2010-07-27 14:30:00,16.56,16.57,16.42,16.46,114400.0,12.5614,12.569,12.4552,12.4855,114400.0
2010-07-27 15:00:00,16.45,16.53,16.45,16.52,94800.0,12.4779,12.5386,12.4779,12.531,94800.0
2010-07-27 15:30:00,16.52,16.52,16.4,16.45,225900.0,12.531,12.531,12.44,12.4779,225900.0
2010-07-28 09:30:00,16.36,16.47,16.33,16.45,102900.0,12.4097,12.4931,12.3869,12.4779,102900.0
2010-07-28 10:00:00,16.46,16.52,16.33,16.38,113800.0,12.4855,12.531,12.3869,12.4248,113800.0
2010-07-28 10:30:00,16.38,16.53,16.34,16.5,107600.0,12.4248,12.5386,12.3945,12.5159,107600.0
2010-07-28 11:00:00,16.5,16.53,16.43,16.43,63300.0,12.5159,12.5386,12.4628,12.4628,63300.0
2010-07-28 11:30:00,16.42,16.42,16.26,16.26,107800.0,12.4552,12.4552,12.3338,12.3338,107800.0
2010-07-28 12:00:00,16.27,16.29,16.22,16.22,30500.0,12.3414,12.3566,12.3035,12.3035,30500.0
2010-07-28 12:30:00,16.23,16.32,16.22,16.32,27700.0,12.311,12.3793,12.3035,12.3793,27700.0
2010-07-28 13:00:00,16.31,16.33,16.26,16.27,35400.0,12.3717,12.3869,12.3338,12.3414,35400.0
2010-07-28 13:30:00,16.27,16.28,16.23,16.27,57400.0,12.3414,12.349,12.311,12.3414,57400.0
2010-07-28 14:00:00,16.26,16.26,16.12,16.14,89200.0,12.3338,12.3338,12.2276,12.2428,89200.0
2010-07-28 14:30:00,16.14,16.15,16.1,16.13,42200.0,12.2428,12.2504,12.2124,12.2352,42200.0
2010-07-28 15:00:00,16.13,16.13,15.98,16.1,131200.0,12.2352,12.2352,12.1214,12.2124,131200.0
2010-07-28 15:30:00,16.09,16.15,16.09,16.12,164100.0,12.2049,12.2504,12.2049,12.2276,164100.0
2010-07-29 09:30:00,16.26,16.31,16.08,16.09,37200.0,12.3338,12.3717,12.1973,12.2049,37200.0
2010-07-29 10:00:00,16.11,16.12,15.97,15.99,64700.0,12.22,12.2276,12.1138,12.129,64700.0
2010-07-29 10:30:00,16.0,16.02,15.88,15.88,95300.0,12.1366,12.1518,12.0456,12.0456,95300.0
2010-07-29 11:00:00,15.87,15.89,15.62,15.62,122900.0,12.038,12.0531,11.8483,11.8483,122900.0
2010-07-29 11:30:00,15.62,15.65,15.53,15.57,108400.0,11.8483,11.8711,11.7801,11.8104,108400.0
2010-07-29 12:00:00,15.57,15.66,15.51,15.66,72000.0,11.8104,11.8787,11.7649,11.8787,72000.0
2010-07-29 12:30:00,15.66,15.67,15.59,15.67,60100.0,11.8787,11.8863,11.8256,11.8863,60100.0
2010-07-29 13:00:00,15.67,15.78,15.66,15.73,48600.0,11.8863,11.9697,11.8787,11.9318,48600.0
2010-07-29 13:30:00,15.74,15.86,15.73,15.86,76000.0,11.9394,12.0304,11.9318,12.0304,76000.0
2010-07-29 14:00:00,15.86,15.87,15.73,15.85,45000.0,12.0304,12.038,11.9318,12.0228,45000.0
2010-07-29 14:30:00,15.85,15.97,15.82,15.93,58200.0,12.0228,12.1138,12.0,12.0835,58200.0
2010-07-29 15:00:00,15.93,15.98,15.89,15.96,101900.0,12.0835,12.1214,12.0531,12.1062,101900.0
2010-07-29 15:30:00,15.97,15.98,15.83,15.85,219100.0,12.1138,12.1214,12.0076,12.0228,219100.0
2010-07-30 09:30:00,15.7,15.7,15.49,15.62,89900.0,11.909,11.909,11.7497,11.8483,89900.0
2010-07-30 10:00:00,15.61,15.75,15.61,15.67,50300.0,11.8408,11.947,11.8408,11.8863,50300.0
2010-07-30 10:30:00,15.68,15.82,15.68,15.81,52000.0,11.8939,12.0,11.8939,11.9925,52000.0
2010-07-30 11:00:00,15.8,15.83,15.7,15.7,48000.0,11.9849,12.0076,11.909,11.909,48000.0
2010-07-30 11:30:00,15.7,15.75,15.68,15.75,31900.0,11.909,11.947,11.8939,11.947,31900.0
2010-07-30 12:00:00,15.76,15.79,15.72,15.77,25700.0,11.9545,11.9773,11.9242,11.9621,25700.0
2010-07-30 12:30:00,15.76,15.77,15.69,15.7,29700.0,11.9545,11.9621,11.9014,11.909,29700.0
2010-07-30 13:00:00,15.7,15.74,15.64,15.65,25600.0,11.909,11.9394,11.8635,11.8711,25600.0
2010-07-30 13:30:00,15.65,15.67,15.6,15.6,40500.0,11.8711,11.8863,11.8332,11.8332,40500.0
2010-07-30 14:00:00,15.6,15.62,15.58,15.59,129800.0,11.8332,11.8483,11.818,11.8256,129800.0
2010-07-30 14:30:00,15.59,15.61,15.58,15.59,81200.0,11.8256,11.8408,11.818,11.8256,81200.0
2010-07-30 15:00:00,15.59,15.72,15.58,15.7,150900.0,11.8256,11.9242,11.818,11.909,150900.0
2010-07-30 15:30:00,15.71,15.77,15.64,15.72,282300.0,11.9166,11.9621,11.8635,11.9242,282300.0
2010-08-02 09:30:00,15.92,16.0,15.81,15.86,47300.0,12.0759,12.1366,11.9925,12.0304,47300.0
2010-08-02 10:00:00,15.86,16.1,15.86,16.06,175900.0,12.0304,12.2124,12.0304,12.1821,175900.0
2010-08-02 10:30:00,16.06,16.11,16.02,16.1,87800.0,12.1821,12.22,12.1518,12.2124,87800.0
2010-08-02 11:00:00,16.1,16.18,16.1,16.17,70500.0,12.2124,12.2731,12.2124,12.2655,70500.0
2010-08-02 11:30:00,16.17,16.2,16.09,16.1,37800.0,12.2655,12.2883,12.2049,12.2124,37800.0
2010-08-02 12:00:00,16.09,16.12,16.03,16.03,33100.0,12.2049,12.2276,12.1593,12.1593,33100.0
2010-08-02 12:30:00,16.03,16.03,15.91,15.95,28700.0,12.1593,12.1593,12.0683,12.0987,28700.0
2010-08-02 13:00:00,15.95,15.99,15.95,15.98,20900.0,12.0987,12.129,12.0987,12.1214,20900.0
2010-08-02 13:30:00,15.97,15.98,15.94,15.96,26900.0,12.1138,12.1214,12.0911,12.1062,26900.0
2010-08-02 14:00:00,15.97,16.02,15.95,16.0,37100.0,12.1138,12.1518,12.0987,12.1366,37100.0
2010-08-02 14:30:00,16.0,16.11,16.0,16.11,80700.0,12.1366,12.22,12.1366,12.22,80700.0
2010-08-02 15:00:00,16.11,16.13,16.08,16.1,68300.0,12.22,12.2352,12.1973,12.2124,68300.0
2010-08-02 15:30:00,16.1,16.11,16.06,16.09,155800.0,12.2124,12.22,12.1821,12.2049,155800.0
2010-08-03 09:30:00,16.02,16.05,15.85,15.89,48500.0,12.1518,12.1745,12.0228,12.0531,48500.0
2010-08-03 10:00:00,15.88,15.88,15.7,15.74,99100.0,12.0456,12.0456,11.909,11.9394,99100.0
2010-08-03 10:30:00,15.73,15.84,15.71,15.83,61100.0,11.9318,12.0152,11.9166,12.0076,61100.0
2010-08-03 11:00:00,15.83,15.91,15.82,15.9,34100.0,12.0076,12.0683,12.0,12.0607,34100.0
2010-08-03 11:30:00,15.91,16.02,15.91,16.0,34900.0,12.0683,12.1518,12.0683,12.1366,34900.0
2010-08-03 12:00:00,15.99,15.99,15.86,15.9,24500.0,12.129,12.129,12.0304,12.0607,24500.0
2010-08-03 12:30:00,15.92,15.97,15.89,15.92,26600.0,12.0759,12.1138,12.0531,12.0759,26600.0
2010-08-03 13:00:00,15.93,15.97,15.86,15.95,39300.0,12.0835,12.1138,12.0304,12.0987,39300.0
2010-08-03 13:30:00,15.95,15.99,15.93,15.96,40800.0,12.0987,12.129,12.0835,12.1062,40800.0
2010-08-03 14:00:00,15.96,16.01,15.96,16.0,54400.0,12.1062,12.1442,12.1062,12.1366,54400.0
2010-08-03 14:30:00,16.0,16.03,15.95,15.97,55600.0,12.1366,12.1593,12.0987,12.1138,55600.0
2010-08-03 15:00:00,15.96,15.97,15.88,15.92,63200.0,12.1062,12.1138,12.0456,12.0759,63200.0
2010-08-03 15:30:00,15.92,15.94,15.85,15.85,121200.0,12.0759,12.0911,12.0228,12.0228,121200.0
2010-08-04 09:30:00,15.92,16.0,15.9,15.99,48600.0,12.0759,12.1366,12.0607,12.129,48600.0
2010-08-04 10:00:00,16.01,16.08,15.88,15.98,71100.0,12.1442,12.1973,12.0456,12.1214,71100.0
2010-08-04 10:30:00,15.98,16.0,15.95,15.99,37000.0,12.1214,12.1366,12.0987,12.129,37000.0
2010-08-04 11:00:00,16.0,16.03,15.95,16.0,29400.0,12.1366,12.1593,12.0987,12.1366,29400.0
2010-08-04 11:30:00,16.0,16.07,15.99,16.05,24200.0,12.1366,12.1897,12.129,12.1745,24200.0
2010-08-04 12:00:00,16.04,16.07,16.03,16.04,21700.0,12.1669,12.1897,12.1593,12.1669,21700.0
2010-08-04 12:30:00,16.03,16.04,15.99,16.04,17500.0,12.1593,12.1669,12.129,12.1669,17500.0
2010-08-04 13:00:00,16.03,16.04,15.95,15.98,28500.0,12.1593,12.1669,12.0987,12.1214,28500.0
2010-08-04 13:30:00,15.98,16.0,15.96,15.96,19400.0,12.1214,12.1366,12.1062,12.1062,19400.0
2010-08-04 14:00:00,15.97,16.01,15.95,15.98,44000.0,12.1138,12.1442,12.0987,12.1214,44000.0
2010-08-04 14:30:00,15.97,16.02,15.94,16.0,49000.0,12.1138,12.1518,12.0911,12.1366,49000.0
2010-08-04 15:00:00,15.99,16.07,15.96,16.05,68900.0,12.129,12.1897,12.1062,12.1745,68900.0
2010-08-04 15:30:00,16.05,16.07,16.02,16.03,135800.0,12.1745,12.1897,12.1518,12.1593,135800.0
2010-08-05 09:30:00,15.9,15.96,15.79,15.93,75000.0,12.0607,12.1062,11.9773,12.0835,75000.0
2010-08-05 10:00:00,15.92,15.93,15.75,15.81,80400.0,12.0759,12.0835,11.947,11.9925,80400.0
2010-08-05 10:30:00,15.83,15.85,15.71,15.72,115300.0,12.0076,12.0228,11.9166,11.9242,115300.0
2010-08-05 11:00:00,15.73,15.78,15.69,15.77,59400.0,11.9318,11.9697,11.9014,11.9621,59400.0
2010-08-05 11:30:00,15.77,15.77,15.72,15.72,46900.0,11.9621,11.9621,11.9242,11.9242,46900.0
2010-08-05 12:00:00,15.73,15.86,15.72,15.84,47600.0,11.9318,12.0304,11.9242,12.0152,47600.0
2010-08-05 12:30:00,15.84,15.87,15.81,15.85,85200.0,12.0152,12.038,11.9925,12.0228,85200.0
2010-08-05 13:00:00,15.85,15.86,15.83,15.85,21100.0,12.0228,12.0304,12.0076,12.0228,21100.0
2010-08-05 13:30:00,15.86,15.98,15.85,15.97,76300.0,12.0304,12.1214,12.0228,12.1138,76300.0
2010-08-05 14:00:00,15.97,16.02,15.94,15.94,202700.0,12.1138,12.1518,12.0911,12.0911,202700.0
2010-08-05 14:30:00,15.94,15.95,15.91,15.94,81100.0,12.0911,12.0987,12.0683,12.0911,81100.0
2010-08-05 15:00:00,15.94,15.97,15.93,15.93,106200.0,12.0911,12.1138,12.0835,12.0835,106200.0
2010-08-05 15:30:00,15.93,15.94,15.87,15.92,150200.0,12.0835,12.0911,12.038,12.0759,150200.0
2010-08-06 09:30:00,15.66,15.95,15.57,15.95,227100.0,11.8787,12.0987,11.8104,12.0987,227100.0
2010-08-06 10:00:00,15.95,16.02,15.92,15.95,137000.0,12.0987,12.1518,12.0759,12.0987,137000.0
2010-08-06 10:30:00,15.96,15.97,15.69,15.69,163500.0,12.1062,12.1138,11.9014,11.9014,163500.0
2010-08-06 11:00:00,15.7,15.75,15.67,15.68,134800.0,11.909,11.947,11.8863,11.8939,134800.0
2010-08-06 11:30:00,15.68,15.73,15.66,15.68,62700.0,11.8939,11.9318,11.8787,11.8939,62700.0
2010-08-06 12:00:00,15.68,15.73,15.67,15.69,142700.0,11.8939,11.9318,11.8863,11.9014,142700.0
2010-08-06 12:30:00,15.69,15.76,15.69,15.74,95800.0,11.9014,11.9545,11.9014,11.9394,95800.0
2010-08-06 13:00:00,15.74,15.76,15.55,15.56,246000.0,11.9394,11.9545,11.7952,11.8028,246000.0
2010-08-06 13:30:00,15.57,15.65,15.57,15.63,135600.0,11.8104,11.8711,11.8104,11.8559,135600.0
2010-08-06 14:00:00,15.63,15.63,15.57,15.58,94100.0,11.8559,11.8559,11.8104,11.818,94100.0
2010-08-06 14:30:00,15.58,15.71,15.56,15.68,209500.0,11.818,11.9166,11.8028,11.8939,209500.0
2010-08-06 15:00:00,15.68,15.78,15.65,15.69,247100.0,11.8939,11.9697,11.8711,11.9014,247100.0
2010-08-06 15:30:00,15.7,15.73,15.67,15.72,377900.0,11.909,11.9318,11.8863,11.9242,377900.0
2010-08-09 09:30:00,15.85,16.0,15.82,15.9,72600.0,12.0228,12.1366,12.0,12.0607,72600.0
2010-08-09 10:00:00,15.9,15.98,15.88,15.9,83000.0,12.0607,12.1214,12.0456,12.0607,83000.0
2010-08-09 10:30:00,15.9,16.01,15.89,16.01,40300.0,12.0607,12.1442,12.0531,12.1442,40300.0
2010-08-09 11:00:00,16.02,16.07,15.97,16.07,57900.0,12.1518,12.1897,12.1138,12.1897,57900.0
2010-08-09 11:30:00,16.06,16.11,15.99,16.0,100000.0,12.1821,12.22,12.129,12.1366,100000.0
2010-08-09 12:00:00,16.0,16.08,15.99,16.02,42400.0,12.1366,12.1973,12.129,12.1518,42400.0
2010-08-09 12:30:00,16.02,16.09,16.01,16.08,53300.0,12.1518,12.2049,12.1442,12.1973,53300.0
2010-08-09 13:00:00,16.08,16.09,16.05,16.06,41400.0,12.1973,12.2049,12.1745,12.1821,41400.0
2010-08-09 13:30:00,16.05,16.09,16.04,16.08,46000.0,12.1745,12.2049,12.1669,12.1973,46000.0
2010-08-09 14:00:00,16.08,16.09,16.06,16.06,54700.0,12.1973,12.2049,12.1821,12.1821,54700.0
2010-08-09 14:30:00,16.06,16.1,16.05,16.08,99200.0,12.1821,12.2124,12.1745,12.1973,99200.0
2010-08-09 15:00:00,16.08,16.09,16.02,16.06,90700.0,12.1973,12.2049,12.1518,12.1821,90700.0
2010-08-09 15:30:00,16.05,16.09,16.05,16.07,167100.0,12.1745,12.2049,12.1745,12.1897,167100.0
2010-08-10 09:30:00,15.84,15.89,15.75,15.86,82800.0,12.0152,12.0531,11.947,12.0304,82800.0
2010-08-10 10:00:00,15.85,15.94,15.82,15.91,115800.0,12.0228,12.0911,12.0,12.0683,115800.0
2010-08-10 10:30:00,15.91,15.94,15.9,15.91,79600.0,12.0683,12.0911,12.0607,12.0683,79600.0
2010-08-10 11:00:00,15.9,16.03,15.89,16.0,175400.0,12.0607,12.1593,12.0531,12.1366,175400.0
2010-08-10 11:30:00,16.0,16.1,16.0,16.09,145800.0,12.1366,12.2124,12.1366,12.2049,145800.0
2010-08-10 12:00:00,16.09,16.1,16.08,16.08,61000.0,12.2049,12.2124,12.1973,12.1973,61000.0
2010-08-10 12:30:00,16.08,16.08,16.02,16.02,51400.0,12.1973,12.1973,12.1518,12.1518,51400.0
2010-08-10 13:00:00,16.03,16.05,15.9,15.91,79600.0,12.1593,12.1745,12.0607,12.0683,79600.0
2010-08-10 13:30:00,15.9,15.91,15.85,15.86,54100.0,12.0607,12.0683,12.0228,12.0304,54100.0
2010-08-10 14:00:00,15.87,16.02,15.85,16.0,172500.0,12.038,12.1518,12.0228,12.1366,172500.0
2010-08-10 14:30:00,16.01,16.08,15.99,16.05,271600.0,12.1442,12.1973,12.129,12.1745,271600.0
2010-08-10 15:00:00,16.05,16.08,15.74,15.9,762100.0,12.1745,12.1973,11.9394,12.0607,762100.0
2010-08-10 15:30:00,15.9,15.91,15.41,15.55,1286300.0,12.0607,12.0683,11.689,11.7952,1286300.0
2010-08-11 09:30:00,15.26,15.29,15.03,15.04,282300.0,11.5753,11.598,11.4008,11.4084,282300.0
2010-08-11 10:00:00,15.04,15.13,14.97,14.99,354100.0,11.4084,11.4767,11.3553,11.3705,354100.0
2010-08-11 10:30:00,14.98,15.02,14.8,14.8,289000.0,11.3629,11.3932,11.2263,11.2263,289000.0
2010-08-11 11:00:00,14.8,15.1,14.76,15.08,215000.0,11.2263,11.4539,11.196,11.4387,215000.0
2010-08-11 11:30:00,15.08,15.19,15.08,15.11,89000.0,11.4387,11.5222,11.4387,11.4615,89000.0
2010-08-11 12:00:00,15.11,15.12,15.07,15.08,94100.0,11.4615,11.4691,11.4311,11.4387,94100.0
2010-08-11 12:30:00,15.07,15.1,14.99,15.02,72900.0,11.4311,11.4539,11.3705,11.3932,72900.0
2010-08-11 13:00:00,15.03,15.15,15.02,15.15,98000.0,11.4008,11.4918,11.3932,11.4918,98000.0
2010-08-11 13:30:00,15.14,15.23,15.14,15.15,114500.0,11.4842,11.5525,11.4842,11.4918,114500.0
2010-08-11 14:00:00,15.15,15.18,15.06,15.1,160900.0,11.4918,11.5146,11.4236,11.4539,160900.0
2010-08-11 14:30:00,15.1,15.1,14.99,15.01,95100.0,11.4539,11.4539,11.3705,11.3856,95100.0
2010-08-11 15:00:00,15.02,15.02,14.89,14.91,303800.0,11.3932,11.3932,11.2946,11.3098,303800.0
2010-08-11 15:30:00,14.91,14.95,14.88,14.89,350700.0,11.3098,11.3401,11.287,11.2946,350700.0
2010-08-12 09:30:00,15.11,16.02,15.0,15.71,1408900.0,11.4615,12.1518,11.378,11.9166,1408900.0
2010-08-12 10:00:00,15.72,15.76,15.38,15.62,770400.0,11.9242,11.9545,11.6663,11.8483,770400.0
2010-08-12 10:30:00,15.63,15.76,15.54,15.75,603100.0,11.8559,11.9545,11.7877,11.947,603100.0
2010-08-12 11:00:00,15.75,15.8,15.68,15.73,292200.0,11.947,11.9849,11.8939,11.9318,292200.0
2010-08-12 11:30:00,15.74,15.75,15.55,15.58,299300.0,11.9394,11.947,11.7952,11.818,299300.0
2010-08-12 12:00:00,15.58,15.62,15.52,15.59,177800.0,11.818,11.8483,11.7725,11.8256,177800.0
2010-08-12 12:30:00,15.58,15.73,15.5,15.73,202400.0,11.818,11.9318,11.7573,11.9318,202400.0
2010-08-12 13:00:00,15.73,15.75,15.59,15.63,172300.0,11.9318,11.947,11.8256,11.8559,172300.0
2010-08-12 13:30:00,15.64,15.72,15.53,15.56,215600.0,11.8635,11.9242,11.7801,11.8028,215600.0
2010-08-12 14:00:00,15.56,15.61,15.54,15.59,179300.0,11.8028,11.8408,11.7877,11.8256,179300.0
2010-08-12 14:30:00,15.6,15.65,15.54,15.54,229100.0,11.8332,11.8711,11.7877,11.7877,229100.0
2010-08-12 15:00:00,15.54,15.61,15.51,15.59,291500.0,11.7877,11.8408,11.7649,11.8256,291500.0
2010-08-12 15:30:00,15.59,15.71,15.58,15.68,606800.0,11.8256,11.9166,11.818,11.8939,606800.0
2010-08-13 09:30:00,15.31,15.48,15.04,15.43,338900.0,11.6132,11.7421,11.4084,11.7042,338900.0
2010-08-13 10:00:00,15.41,15.47,15.21,15.21,207500.0,11.689,11.7346,11.5373,11.5373,207500.0
2010-08-13 10:30:00,15.21,15.23,15.13,15.17,155000.0,11.5373,11.5525,11.4767,11.507,155000.0
2010-08-13 11:00:00,15.16,15.25,15.14,15.22,117400.0,11.4994,11.5677,11.4842,11.5449,117400.0
2010-08-13 11:30:00,15.22,15.28,15.19,15.28,95200.0,11.5449,11.5904,11.5222,11.5904,95200.0
2010-08-13 12:00:00,15.27,15.31,15.26,15.26,89200.0,11.5829,11.6132,11.5753,11.5753,89200.0
2010-08-13 12:30:00,15.26,15.27,15.11,15.22,130100.0,11.5753,11.5829,11.4615,11.5449,130100.0
2010-08-13 13:00:00,15.22,15.24,15.18,15.2,71300.0,11.5449,11.5601,11.5146,11.5298,71300.0
2010-08-13 13:30:00,15.2,15.28,15.19,15.27,106800.0,11.5298,11.5904,11.5222,11.5829,106800.0
2010-08-13 14:00:00,15.27,15.31,15.26,15.3,207600.0,11.5829,11.6132,11.5753,11.6056,207600.0
2010-08-13 14:30:00,15.29,15.3,15.26,15.26,88800.0,11.598,11.6056,11.5753,11.5753,88800.0
2010-08-13 15:00:00,15.26,15.27,15.18,15.18,169500.0,11.5753,11.5829,11.5146,11.5146,169500.0
2010-08-13 15:30:00,15.19,15.2,15.06,15.08,337900.0,11.5222,11.5298,11.4236,11.4387,337900.0
2010-08-16 09:30:00,14.95,15.18,14.9,15.18,162800.0,11.3401,11.5146,11.3022,11.5146,162800.0
2010-08-16 10:00:00,15.17,15.2,15.09,15.13,136300.0,11.507,11.5298,11.4463,11.4767,136300.0
2010-08-16 10:30:00,15.14,15.21,15.14,15.14,110700.0,11.4842,11.5373,11.4842,11.4842,110700.0
2010-08-16 11:00:00,15.15,15.17,15.11,15.16,103700.0,11.4918,11.507,11.4615,11.4994,103700.0
2010-08-16 11:30:00,15.16,15.22,15.14,15.21,60300.0,11.4994,11.5449,11.4842,11.5373,60300.0
2010-08-16 12:00:00,15.21,15.3,15.21,15.3,56900.0,11.5373,11.6056,11.5373,11.6056,56900.0
2010-08-16 12:30:00,15.3,15.31,15.25,15.27,111200.0,11.6056,11.6132,11.5677,11.5829,111200.0
2010-08-16 13:00:00,15.28,15.3,15.23,15.26,82200.0,11.5904,11.6056,11.5525,11.5753,82200.0
2010-08-16 13:30:00,15.26,15.27,15.22,15.22,49200.0,11.5753,11.5829,11.5449,11.5449,49200.0
2010-08-16 14:00:00,15.22,15.24,15.2,15.23,69600.0,11.5449,11.5601,11.5298,11.5525,69600.0
2010-08-16 14:30:00,15.23,15.23,15.18,15.19,93400.0,11.5525,11.5525,11.5146,11.5222,93400.0
2010-08-16 15:00:00,15.18,15.22,15.15,15.19,151900.0,11.5146,11.5449,11.4918,11.5222,151900.0
2010-08-16 15:30:00,15.19,15.2,15.14,15.14,376900.0,11.5222,11.5298,11.4842,11.4842,376900.0
2010-08-17 09:30:00,15.29,15.39,15.21,15.38,72800.0,11.598,11.6739,11.5373,11.6663,72800.0
2010-08-17 10:00:00,15.38,15.4,15.34,15.37,96400.0,11.6663,11.6815,11.636,11.6587,96400.0
2010-08-17 10:30:00,15.37,15.48,15.37,15.48,104500.0,11.6587,11.7421,11.6587,11.7421,104500.0
2010-08-17 11:00:00,15.49,15.57,15.47,15.51,78900.0,11.7497,11.8104,11.7346,11.7649,78900.0
2010-08-17 11:30:00,15.5,15.55,15.5,15.54,37200.0,11.7573,11.7952,11.7573,11.7877,37200.0
2010-08-17 12:00:00,15.54,15.56,15.47,15.49,97900.0,11.7877,11.8028,11.7346,11.7497,97900.0
2010-08-17 12:30:00,15.5,15.56,15.5,15.56,49300.0,11.7573,11.8028,11.7573,11.8028,49300.0
2010-08-17 13:00:00,15.57,15.67,15.54,15.65,53200.0,11.8104,11.8863,11.7877,11.8711,53200.0
2010-08-17 13:30:00,15.65,15.7,15.61,15.65,48100.0,11.8711,11.909,11.8408,11.8711,48100.0
2010-08-17 14:00:00,15.65,15.74,15.64,15.71,79400.0,11.8711,11.9394,11.8635,11.9166,79400.0
2010-08-17 14:30:00,15.71,15.73,15.66,15.67,87300.0,11.9166,11.9318,11.8787,11.8863,87300.0
2010-08-17 15:00:00,15.67,15.68,15.58,15.6,120200.0,11.8863,11.8939,11.818,11.8332,120200.0
2010-08-17 15:30:00,15.6,15.64,15.54,15.56,212700.0,11.8332,11.8635,11.7877,11.8028,212700.0
2010-08-18 09:30:00,15.56,15.67,15.49,15.67,35000.0,11.8028,11.8863,11.7497,11.8863,35000.0
2010-08-18 10:00:00,15.66,15.9,15.66,15.8,184800.0,11.8787,12.0607,11.8787,11.9849,184800.0
2010-08-18 10:30:00,15.8,16.08,15.75,16.07,240300.0,11.9849,12.1973,11.947,12.1897,240300.0
2010-08-18 11:00:00,16.07,16.22,16.05,16.17,278700.0,12.1897,12.3035,12.1745,12.2655,278700.0
2010-08-18 11:30:00,16.17,16.27,16.09,16.23,89600.0,12.2655,12.3414,12.2049,12.311,89600.0
2010-08-18 12:00:00,16.22,16.3,16.19,16.28,85100.0,12.3035,12.3641,12.2807,12.349,85100.0
2010-08-18 12:30:00,16.28,16.3,16.23,16.29,44200.0,12.349,12.3641,12.311,12.3566,44200.0
2010-08-18 13:00:00,16.29,16.3,16.22,16.24,53300.0,12.3566,12.3641,12.3035,12.3186,53300.0
2010-08-18 13:30:00,16.23,16.25,16.17,16.18,45600.0,12.311,12.3262,12.2655,12.2731,45600.0
2010-08-18 14:00:00,16.18,16.19,16.09,16.13,105400.0,12.2731,12.2807,12.2049,12.2352,105400.0
2010-08-18 14:30:00,16.13,16.15,16.09,16.12,138200.0,12.2352,12.2504,12.2049,12.2276,138200.0
2010-08-18 15:00:00,16.13,16.13,16.02,16.03,118500.0,12.2352,12.2352,12.1518,12.1593,118500.0
2010-08-18 15:30:00,16.02,16.11,16.0,16.06,349300.0,12.1518,12.22,12.1366,12.1821,349300.0
2010-08-19 09:30:00,15.69,16.06,15.69,15.84,233300.0,11.9014,12.1821,11.9014,12.0152,233300.0
2010-08-19 10:00:00,15.83,15.85,15.66,15.74,118200.0,12.0076,12.0228,11.8787,11.9394,118200.0
2010-08-19 10:30:00,15.73,15.77,15.62,15.64,91400.0,11.9318,11.9621,11.8483,11.8635,91400.0
2010-08-19 11:00:00,15.64,15.76,15.61,15.73,105300.0,11.8635,11.9545,11.8408,11.9318,105300.0
2010-08-19 11:30:00,15.73,15.75,15.56,15.59,95100.0,11.9318,11.947,11.8028,11.8256,95100.0
2010-08-19 12:00:00,15.59,15.63,15.56,15.59,47500.0,11.8256,11.8559,11.8028,11.8256,47500.0
2010-08-19 12:30:00,15.59,15.62,15.55,15.59,53400.0,11.8256,11.8483,11.7952,11.8256,53400.0
2010-08-19 13:00:00,15.6,15.64,15.57,15.6,89600.0,11.8332,11.8635,11.8104,11.8332,89600.0
2010-08-19 13:30:00,15.59,15.64,15.59,15.59,49400.0,11.8256,11.8635,11.8256,11.8256,49400.0
2010-08-19 14:00:00,15.58,15.62,15.55,15.59,77500.0,11.818,11.8483,11.7952,11.8256,77500.0
2010-08-19 14:30:00,15.59,15.64,15.58,15.62,110400.0,11.8256,11.8635,11.818,11.8483,110400.0
2010-08-19 15:00:00,15.61,15.77,15.61,15.73,204800.0,11.8408,11.9621,11.8408,11.9318,204800.0
2010-08-19 15:30:00,15.72,15.76,15.62,15.64,316600.0,11.9242,11.9545,11.8483,11.8635,316600.0
2010-08-20 09:30:00,15.63,15.65,15.38,15.42,116700.0,11.8559,11.8711,11.6663,11.6966,116700.0
2010-08-20 10:00:00,15.41,15.5,15.37,15.44,97200.0,11.689,11.7573,11.6587,11.7118,97200.0
2010-08-20 10:30:00,15.45,15.48,15.42,15.42,93100.0,11.7194,11.7421,11.6966,11.6966,93100.0
2010-08-20 11:00:00,15.43,15.48,15.42,15.47,92000.0,11.7042,11.7421,11.6966,11.7346,92000.0
2010-08-20 11:30:00,15.48,15.48,15.37,15.42,115900.0,11.7421,11.7421,11.6587,11.6966,115900.0
2010-08-20 12:00:00,15.41,15.48,15.4,15.46,76500.0,11.689,11.7421,11.6815,11.727,76500.0
2010-08-20 12:30:00,15.46,15.54,15.46,15.53,45000.0,11.727,11.7877,11.727,11.7801,45000.0
2010-08-20 13:00:00,15.54,15.6,15.52,15.59,59800.0,11.7877,11.8332,11.7725,11.8256,59800.0
2010-08-20 13:30:00,15.59,15.6,15.5,15.5,51000.0,11.8256,11.8332,11.7573,11.7573,51000.0
2010-08-20 14:00:00,15.51,15.52,15.5,15.5,57200.0,11.7649,11.7725,11.7573,11.7573,57200.0
2010-08-20 14:30:00,15.51,15.67,15.51,15.64,88800.0,11.7649,11.8863,11.7649,11.8635,88800.0
2010-08-20 15:00:00,15.64,15.65,15.58,15.59,119100.0,11.8635,11.8711,11.818,11.8256,119100.0
2010-08-20 15:30:00,15.59,15.65,15.59,15.6,190500.0,11.8256,11.8711,11.8256,11.8332,190500.0
2010-08-23 09:30:00,15.75,16.13,15.69,16.0,547900.0,11.947,12.2352,11.9014,12.1366,547900.0
2010-08-23 10:00:00,16.0,16.03,15.84,15.85,222000.0,12.1366,12.1593,12.0152,12.0228,222000.0
2010-08-23 10:30:00,15.84,16.14,15.84,16.0,239500.0,12.0152,12.2428,12.0152,12.1366,239500.0
2010-08-23 11:00:00,15.99,16.03,15.95,15.97,159200.0,12.129,12.1593,12.0987,12.1138,159200.0
2010-08-23 11:30:00,15.97,16.0,15.96,15.96,95400.0,12.1138,12.1366,12.1062,12.1062,95400.0
2010-08-23 12:00:00,15.97,16.16,15.96,16.16,88400.0,12.1138,12.258,12.1062,12.258,88400.0
2010-08-23 12:30:00,16.15,16.17,16.1,16.11,51500.0,12.2504,12.2655,12.2124,12.22,51500.0
2010-08-23 13:00:00,16.11,16.11,16.0,16.04,131200.0,12.22,12.22,12.1366,12.1669,131200.0
2010-08-23 13:30:00,16.03,16.04,15.98,16.01,67000.0,12.1593,12.1669,12.1214,12.1442,67000.0
2010-08-23 14:00:00,16.0,16.06,15.96,15.97,81200.0,12.1366,12.1821,12.1062,12.1138,81200.0
2010-08-23 14:30:00,15.98,16.01,15.91,15.93,91000.0,12.1214,12.1442,12.0683,12.0835,91000.0
2010-08-23 15:00:00,15.93,15.93,15.88,15.89,127400.0,12.0835,12.0835,12.0456,12.0531,127400.0
2010-08-23 15:30:00,15.88,15.91,15.76,15.76,238800.0,12.0456,12.0683,11.9545,11.9545,238800.0
2010-08-24 09:30:00,15.54,15.68,15.39,15.63,197800.0,11.7877,11.8939,11.6739,11.8559,197800.0
2010-08-24 10:00:00,15.62,15.84,15.49,15.79,190600.0,11.8483,12.0152,11.7497,11.9773,190600.0
2010-08-24 10:30:00,15.79,15.91,15.72,15.85,168900.0,11.9773,12.0683,11.9242,12.0228,168900.0
2010-08-24 11:00:00,15.85,15.91,15.79,15.87,92300.0,12.0228,12.0683,11.9773,12.038,92300.0
2010-08-24 11:30:00,15.87,16.0,15.86,15.9,65600.0,12.038,12.1366,12.0304,12.0607,65600.0
2010-08-24 12:00:00,15.9,15.96,15.84,15.85,62800.0,12.0607,12.1062,12.0152,12.0228,62800.0
2010-08-24 12:30:00,15.84,15.89,15.84,15.87,33000.0,12.0152,12.0531,12.0152,12.038,33000.0
2010-08-24 13:00:00,15.87,15.96,15.86,15.96,55700.0,12.038,12.1062,12.0304,12.1062,55700.0
2010-08-24 13:30:00,15.96,15.96,15.76,15.78,57700.0,12.1062,12.1062,11.9545,11.9697,57700.0
2010-08-24 14:00:00,15.78,15.86,15.78,15.8,55000.0,11.9697,12.0304,11.9697,11.9849,55000.0
2010-08-24 14:30:00,15.8,15.88,15.78,15.87,70300.0,11.9849,12.0456,11.9697,12.038,70300.0
2010-08-24 15:00:00,15.89,15.92,15.85,15.86,88200.0,12.0531,12.0759,12.0228,12.0304,88200.0
2010-08-24 15:30:00,15.86,15.88,15.73,15.74,181000.0,12.0304,12.0456,11.9318,11.9394,181000.0
2010-08-25 09:30:00,15.59,15.76,15.57,15.62,101400.0,11.8256,11.9545,11.8104,11.8483,101400.0
2010-08-25 10:00:00,15.62,15.89,15.57,15.85,148800.0,11.8483,12.0531,11.8104,12.0228,148800.0
2010-08-25 10:30:00,15.86,15.97,15.84,15.97,238300.0,12.0304,12.1138,12.0152,12.1138,238300.0
2010-08-25 11:00:00,15.96,15.96,15.84,15.93,118800.0,12.1062,12.1062,12.0152,12.0835,118800.0
2010-08-25 11:30:00,15.94,15.99,15.9,15.99,91400.0,12.0911,12.129,12.0607,12.129,91400.0
2010-08-25 12:00:00,15.99,15.99,15.89,15.92,77300.0,12.129,12.129,12.0531,12.0759,77300.0
2010-08-25 12:30:00,15.92,15.95,15.87,15.95,48400.0,12.0759,12.0987,12.038,12.0987,48400.0
2010-08-25 13:00:00,15.95,15.95,15.89,15.92,65400.0,12.0987,12.0987,12.0531,12.0759,65400.0
2010-08-25 13:30:00,15.92,16.05,15.92,16.04,54300.0,12.0759,12.1745,12.0759,12.1669,54300.0
2010-08-25 14:00:00,16.03,16.12,16.03,16.07,106900.0,12.1593,12.2276,12.1593,12.1897,106900.0
2010-08-25 14:30:00,16.07,16.11,16.06,16.09,140200.0,12.1897,12.22,12.1821,12.2049,140200.0
2010-08-25 15:00:00,16.09,16.11,16.01,16.03,156800.0,12.2049,12.22,12.1442,12.1593,156800.0
2010-08-25 15:30:00,16.04,16.06,15.9,15.91,605400.0,12.1669,12.1821,12.0607,12.0683,605400.0
2010-08-26 09:30:00,15.98,16.15,15.89,16.15,123000.0,12.1214,12.2504,12.0531,12.2504,123000.0
2010-08-26 10:00:00,16.14,16.15,16.02,16.06,134800.0,12.2428,12.2504,12.1518,12.1821,134800.0
2010-08-26 10:30:00,16.07,16.21,16.03,16.15,182100.0,12.1897,12.2959,12.1593,12.2504,182100.0
2010-08-26 11:00:00,16.14,16.15,16.0,16.09,134500.0,12.2428,12.2504,12.1366,12.2049,134500.0
2010-08-26 11:30:00,16.1,16.16,16.05,16.12,166900.0,12.2124,12.258,12.1745,12.2276,166900.0
2010-08-26 12:00:00,16.12,16.13,16.03,16.12,93600.0,12.2276,12.2352,12.1593,12.2276,93600.0
2010-08-26 12:30:00,16.13,16.14,16.08,16.13,97700.0,12.2352,12.2428,12.1973,12.2352,97700.0
2010-08-26 13:00:00,16.14,16.16,16.08,16.11,80600.0,12.2428,12.258,12.1973,12.22,80600.0
2010-08-26 13:30:00,16.11,16.15,16.01,16.02,92200.0,12.22,12.2504,12.1442,12.1518,92200.0
2010-08-26 14:00:00,16.01,16.05,15.95,15.98,144500.0,12.1442,12.1745,12.0987,12.1214,144500.0
2010-08-26 14:30:00,15.98,15.98,15.89,15.91,143400.0,12.1214,12.1214,12.0531,12.0683,143400.0
2010-08-26 15:00:00,15.91,15.97,15.9,15.91,181200.0,12.0683,12.1138,12.0607,12.0683,181200.0
2010-08-26 15:30:00,15.92,15.95,15.82,15.85,432400.0,12.0759,12.0987,12.0,12.0228,432400.0
2010-08-27 09:30:00,15.96,16.11,15.88,15.88,104100.0,12.1062,12.22,12.0456,12.0456,104100.0
2010-08-27 10:00:00,15.89,16.27,15.83,16.25,243200.0,12.0531,12.3414,12.0076,12.3262,243200.0
2010-08-27 10:30:00,16.26,16.28,16.08,16.18,134600.0,12.3338,12.349,12.1973,12.2731,134600.0
2010-08-27 11:00:00,16.18,16.44,16.18,16.41,127200.0,12.2731,12.4703,12.2731,12.4476,127200.0
2010-08-27 11:30:00,16.4,16.43,16.3,16.33,44900.0,12.44,12.4628,12.3641,12.3869,44900.0
2010-08-27 12:00:00,16.33,16.41,16.3,16.38,35500.0,12.3869,12.4476,12.3641,12.4248,35500.0
2010-08-27 12:30:00,16.38,16.41,16.29,16.29,41500.0,12.4248,12.4476,12.3566,12.3566,41500.0
2010-08-27 13:00:00,16.3,16.43,16.3,16.43,91800.0,12.3641,12.4628,12.3641,12.4628,91800.0
2010-08-27 13:30:00,16.42,16.56,16.4,16.55,130300.0,12.4552,12.5614,12.44,12.5538,130300.0
2010-08-27 14:00:00,16.54,16.59,16.49,16.59,76100.0,12.5462,12.5841,12.5083,12.5841,76100.0
2010-08-27 14:30:00,16.58,16.68,16.57,16.63,150800.0,12.5765,12.6524,12.569,12.6145,150800.0
2010-08-27 15:00:00,16.63,16.69,16.61,16.68,131400.0,12.6145,12.66,12.5993,12.6524,131400.0
2010-08-27 15:30:00,16.68,16.7,16.62,16.63,327600.0,12.6524,12.6676,12.6069,12.6145,327600.0
2010-08-30 09:30:00,16.52,16.73,16.52,16.73,60600.0,12.531,12.6903,12.531,12.6903,60600.0
2010-08-30 10:00:00,16.72,16.77,16.52,16.53,77200.0,12.6827,12.7207,12.531,12.5386,77200.0
2010-08-30 10:30:00,16.53,16.64,16.48,16.6,48100.0,12.5386,12.622,12.5007,12.5917,48100.0
2010-08-30 11:00:00,16.6,16.62,16.5,16.52,36400.0,12.5917,12.6069,12.5159,12.531,36400.0
2010-08-30 11:30:00,16.52,16.53,16.38,16.43,50500.0,12.531,12.5386,12.4248,12.4628,50500.0
2010-08-30 12:00:00,16.43,16.45,16.35,16.36,40600.0,12.4628,12.4779,12.4021,12.4097,40600.0
2010-08-30 12:30:00,16.36,16.46,16.34,16.37,35000.0,12.4097,12.4855,12.3945,12.4172,35000.0
2010-08-30 13:00:00,16.37,16.39,16.25,16.28,48100.0,12.4172,12.4324,12.3262,12.349,48100.0
2010-08-30 13:30:00,16.28,16.31,16.23,16.23,44700.0,12.349,12.3717,12.311,12.311,44700.0
2010-08-30 14:00:00,16.24,16.25,16.18,16.23,64200.0,12.3186,12.3262,12.2731,12.311,64200.0
2010-08-30 14:30:00,16.23,16.28,16.2,16.24,47100.0,12.311,12.349,12.2883,12.3186,47100.0
2010-08-30 15:00:00,16.24,16.27,16.18,16.2,63900.0,12.3186,12.3414,12.2731,12.2883,63900.0
2010-08-30 15:30:00,16.21,16.21,16.08,16.08,221600.0,12.2959,12.2959,12.1973,12.1973,221600.0
2010-08-31 09:30:00,15.98,16.0,15.77,15.83,233000.0,12.1214,12.1366,11.9621,12.0076,233000.0
2010-08-31 10:00:00,15.84,15.98,15.82,15.92,255500.0,12.0152,12.1214,12.0,12.0759,255500.0
2010-08-31 10:30:00,15.93,15.96,15.87,15.91,159300.0,12.0835,12.1062,12.038,12.0683,159300.0
2010-08-31 11:00:00,15.92,16.0,15.92,15.94,165200.0,12.0759,12.1366,12.0759,12.0911,165200.0
2010-08-31 11:30:00,15.93,15.98,15.93,15.97,134400.0,12.0835,12.1214,12.0835,12.1138,134400.0
2010-08-31 12:00:00,15.97,15.98,15.92,15.93,83900.0,12.1138,12.1214,12.0759,12.0835,83900.0
2010-08-31 12:30:00,15.94,15.96,15.79,15.85,113300.0,12.0911,12.1062,11.9773,12.0228,113300.0
2010-08-31 13:00:00,15.85,15.94,15.85,15.92,95600.0,12.0228,12.0911,12.0228,12.0759,95600.0
2010-08-31 13:30:00,15.93,15.94,15.9,15.91,83600.0,12.0835,12.0911,12.0607,12.0683,83600.0
2010-08-31 14:00:00,15.92,15.99,15.87,15.9,193400.0,12.0759,12.129,12.038,12.0607,193400.0
2010-08-31 14:30:00,15.9,15.91,15.75,15.77,143000.0,12.0607,12.0683,11.947,11.9621,143000.0
2010-08-31 15:00:00,15.78,15.84,15.75,15.75,149500.0,11.9697,12.0152,11.947,11.947,149500.0
2010-08-31 15:30:00,15.75,15.83,15.71,15.73,362100.0,11.947,12.0076,11.9166,11.9318,362100.0
2010-09-01 09:30:00,16.02,16.19,15.99,16.19,126100.0,12.1518,12.2807,12.129,12.2807,126100.0
2010-09-01 10:00:00,16.18,16.47,16.16,16.46,294100.0,12.2731,12.4931,12.258,12.4855,294100.0
2010-09-01 10:30:00,16.46,16.68,16.45,16.62,320000.0,12.4855,12.6524,12.4779,12.6069,320000.0
2010-09-01 11:00:00,16.63,16.66,16.58,16.63,120300.0,12.6145,12.6372,12.5765,12.6145,120300.0
2010-09-01 11:30:00,16.64,16.67,16.58,16.67,142700.0,12.622,12.6448,12.5765,12.6448,142700.0
2010-09-01 12:00:00,16.67,16.68,16.58,16.58,101700.0,12.6448,12.6524,12.5765,12.5765,101700.0
2010-09-01 12:30:00,16.59,16.63,16.56,16.6,101400.0,12.5841,12.6145,12.5614,12.5917,101400.0
2010-09-01 13:00:00,16.6,16.63,16.58,16.6,169300.0,12.5917,12.6145,12.5765,12.5917,169300.0
2010-09-01 13:30:00,16.6,16.66,16.59,16.65,217300.0,12.5917,12.6372,12.5841,12.6296,217300.0
2010-09-01 14:00:00,16.64,16.66,16.62,16.63,142500.0,12.622,12.6372,12.6069,12.6145,142500.0
2010-09-01 14:30:00,16.63,16.66,16.58,16.64,117500.0,12.6145,12.6372,12.5765,12.622,117500.0
2010-09-01 15:00:00,16.64,16.66,16.61,16.64,126400.0,12.622,12.6372,12.5993,12.622,126400.0
2010-09-01 15:30:00,16.64,16.65,16.58,16.61,484100.0,12.622,12.6296,12.5765,12.5993,484100.0
2010-09-02 09:30:00,16.97,17.41,16.67,17.4,329600.0,12.8724,13.2061,12.6448,13.1985,329600.0
2010-09-02 10:00:00,17.4,17.67,17.38,17.65,518500.0,13.1985,13.4033,13.1834,13.3882,518500.0
2010-09-02 10:30:00,17.66,17.84,17.65,17.69,331100.0,13.3958,13.5323,13.3882,13.4185,331100.0
2010-09-02 11:00:00,17.69,17.72,17.54,17.55,161500.0,13.4185,13.4413,13.3047,13.3123,161500.0
2010-09-02 11:30:00,17.55,17.56,17.38,17.38,186000.0,13.3123,13.3199,13.1834,13.1834,186000.0
2010-09-02 12:00:00,17.39,17.47,17.36,17.46,137100.0,13.191,13.2516,13.1682,13.244,137100.0
2010-09-02 12:30:00,17.47,17.56,17.32,17.34,286800.0,13.2516,13.3199,13.1379,13.153,286800.0
2010-09-02 13:00:00,17.34,17.53,17.28,17.51,255800.0,13.153,13.2971,13.1075,13.282,255800.0
2010-09-02 13:30:00,17.51,17.67,17.5,17.66,177800.0,13.282,13.4033,13.2744,13.3958,177800.0
2010-09-02 14:00:00,17.66,17.75,17.65,17.72,243500.0,13.3958,13.464,13.3882,13.4413,243500.0
2010-09-02 14:30:00,17.71,17.88,17.71,17.86,313100.0,13.4337,13.5626,13.4337,13.5475,313100.0
2010-09-02 15:00:00,17.86,18.1,17.86,18.04,563400.0,13.5475,13.7295,13.5475,13.684,563400.0
2010-09-02 15:30:00,18.04,18.22,18.03,18.15,872800.0,13.684,13.8205,13.6764,13.7674,872800.0
2010-09-03 09:30:00,18.35,18.62,18.29,18.39,263900.0,13.9191,14.124,13.8736,13.9495,263900.0
2010-09-03 10:00:00,18.38,18.38,17.99,18.05,312100.0,13.9419,13.9419,13.6461,13.6916,312100.0
2010-09-03 10:30:00,18.06,18.09,17.95,18.0,189400.0,13.6992,13.7219,13.6157,13.6537,189400.0
2010-09-03 11:00:00,18.0,18.0,17.78,17.89,221600.0,13.6537,13.6537,13.4868,13.5702,221600.0
2010-09-03 11:30:00,17.89,18.02,17.87,17.97,113300.0,13.5702,13.6688,13.555,13.6309,113300.0
2010-09-03 12:00:00,17.97,17.97,17.92,17.94,59000.0,13.6309,13.6309,13.593,13.6081,59000.0
2010-09-03 12:30:00,17.94,17.95,17.9,17.91,98200.0,13.6081,13.6157,13.5778,13.5854,98200.0
2010-09-03 13:00:00,17.91,17.93,17.82,17.82,161900.0,13.5854,13.6006,13.5171,13.5171,161900.0
2010-09-03 13:30:00,17.82,17.94,17.81,17.94,110800.0,13.5171,13.6081,13.5095,13.6081,110800.0
2010-09-03 14:00:00,17.94,17.94,17.87,17.89,80600.0,13.6081,13.6081,13.555,13.5702,80600.0
2010-09-03 14:30:00,17.9,17.93,17.8,17.84,144000.0,13.5778,13.6006,13.502,13.5323,144000.0
2010-09-03 15:00:00,17.84,18.0,17.83,17.99,190500.0,13.5323,13.6537,13.5247,13.6461,190500.0
2010-09-03 15:30:00,17.99,18.04,17.98,18.02,325200.0,13.6461,13.684,13.6385,13.6688,325200.0
2010-09-07 09:30:00,18.31,18.36,18.14,18.16,251500.0,13.8888,13.9267,13.7599,13.775,251500.0
2010-09-07 10:00:00,18.15,18.16,17.84,18.0,327900.0,13.7674,13.775,13.5323,13.6537,327900.0
2010-09-07 10:30:00,17.99,18.02,17.9,17.99,99600.0,13.6461,13.6688,13.5778,13.6461,99600.0
2010-09-07 11:00:00,17.99,18.08,17.96,18.08,99700.0,13.6461,13.7143,13.6233,13.7143,99700.0
2010-09-07 11:30:00,18.08,18.11,18.0,18.1,70600.0,13.7143,13.7371,13.6537,13.7295,70600.0
2010-09-07 12:00:00,18.09,18.09,18.0,18.02,38200.0,13.7219,13.7219,13.6537,13.6688,38200.0
2010-09-07 12:30:00,18.01,18.01,17.95,17.98,60400.0,13.6612,13.6612,13.6157,13.6385,60400.0
2010-09-07 13:00:00,17.98,17.99,17.93,17.94,72000.0,13.6385,13.6461,13.6006,13.6081,72000.0
2010-09-07 13:30:00,17.94,17.98,17.94,17.96,39500.0,13.6081,13.6385,13.6081,13.6233,39500.0
2010-09-07 14:00:00,17.96,17.97,17.88,17.89,92500.0,13.6233,13.6309,13.5626,13.5702,92500.0
2010-09-07 14:30:00,17.89,17.89,17.85,17.86,97700.0,13.5702,13.5702,13.5399,13.5475,97700.0
2010-09-07 15:00:00,17.86,17.9,17.84,17.9,80700.0,13.5475,13.5778,13.5323,13.5778,80700.0
2010-09-07 15:30:00,17.9,17.93,17.86,17.88,227700.0,13.5778,13.6006,13.5475,13.5626,227700.0
2010-09-08 09:30:00,17.86,17.98,17.76,17.79,80800.0,13.6532,13.7449,13.5767,13.5997,80800.0
2010-09-08 10:00:00,17.79,17.93,17.79,17.92,77900.0,13.5997,13.7067,13.5997,13.6991,77900.0
2010-09-08 10:30:00,17.91,17.97,17.89,17.91,86400.0,13.6914,13.7373,13.6761,13.6914,86400.0
2010-09-08 11:00:00,17.91,17.96,17.88,17.9,80800.0,13.6914,13.7296,13.6685,13.6838,80800.0
2010-09-08 11:30:00,17.91,17.94,17.89,17.91,48200.0,13.6914,13.7143,13.6761,13.6914,48200.0
2010-09-08 12:00:00,17.92,17.97,17.9,17.97,38800.0,13.6991,13.7373,13.6838,13.7373,38800.0
2010-09-08 12:30:00,17.97,17.98,17.95,17.95,26100.0,13.7373,13.7449,13.722,13.722,26100.0
2010-09-08 13:00:00,17.96,17.96,17.88,17.89,51100.0,13.7296,13.7296,13.6685,13.6761,51100.0
2010-09-08 13:30:00,17.9,17.93,17.89,17.9,77500.0,13.6838,13.7067,13.6761,13.6838,77500.0
2010-09-08 14:00:00,17.9,17.94,17.85,17.92,104000.0,13.6838,13.7143,13.6455,13.6991,104000.0
2010-09-08 14:30:00,17.93,17.98,17.9,17.97,68300.0,13.7067,13.7449,13.6838,13.7373,68300.0
2010-09-08 15:00:00,17.97,18.0,17.97,17.98,93700.0,13.7373,13.7602,13.7373,13.7449,93700.0
2010-09-08 15:30:00,17.98,18.02,17.92,17.96,194200.0,13.7449,13.7755,13.6991,13.7296,194200.0
2010-09-09 09:30:00,18.1,18.11,17.95,17.99,74700.0,13.8367,13.8443,13.722,13.7526,74700.0
2010-09-09 10:00:00,17.99,18.0,17.82,17.89,114300.0,13.7526,13.7602,13.6226,13.6761,114300.0
2010-09-09 10:30:00,17.89,17.92,17.72,17.72,65300.0,13.6761,13.6991,13.5462,13.5462,65300.0
2010-09-09 11:00:00,17.73,17.8,17.69,17.8,102100.0,13.5538,13.6073,13.5232,13.6073,102100.0
2010-09-09 11:30:00,17.8,17.95,17.8,17.93,59300.0,13.6073,13.722,13.6073,13.7067,59300.0
2010-09-09 12:00:00,17.93,18.01,17.93,17.95,124300.0,13.7067,13.7679,13.7067,13.722,124300.0
2010-09-09 12:30:00,17.94,17.97,17.86,17.86,90200.0,13.7143,13.7373,13.6532,13.6532,90200.0
2010-09-09 13:00:00,17.86,17.92,17.84,17.84,71600.0,13.6532,13.6991,13.6379,13.6379,71600.0
2010-09-09 13:30:00,17.84,17.94,17.84,17.85,61100.0,13.6379,13.7143,13.6379,13.6455,61100.0
2010-09-09 14:00:00,17.85,17.89,17.79,17.86,63300.0,13.6455,13.6761,13.5997,13.6532,63300.0
2010-09-09 14:30:00,17.86,17.94,17.81,17.84,78400.0,13.6532,13.7143,13.615,13.6379,78400.0
2010-09-09 15:00:00,17.85,17.98,17.84,17.95,148100.0,13.6455,13.7449,13.6379,13.722,148100.0
2010-09-09 15:30:00,17.95,17.95,17.85,17.89,213400.0,13.722,13.722,13.6455,13.6761,213400.0
2010-09-10 09:30:00,17.87,18.08,17.87,17.97,132900.0,13.6608,13.8214,13.6608,13.7373,132900.0
2010-09-10 10:00:00,17.97,18.26,17.97,18.25,100100.0,13.7373,13.959,13.7373,13.9513,100100.0
2010-09-10 10:30:00,18.26,18.36,18.25,18.36,142400.0,13.959,14.0354,13.9513,14.0354,142400.0
2010-09-10 11:00:00,18.36,18.36,18.3,18.32,111200.0,14.0354,14.0354,13.9895,14.0048,111200.0
2010-09-10 11:30:00,18.33,18.33,18.22,18.22,65700.0,14.0125,14.0125,13.9284,13.9284,65700.0
2010-09-10 12:00:00,18.22,18.23,18.14,18.19,38500.0,13.9284,13.936,13.8672,13.9055,38500.0
2010-09-10 12:30:00,18.19,18.19,18.13,18.14,46100.0,13.9055,13.9055,13.8596,13.8672,46100.0
2010-09-10 13:00:00,18.13,18.14,18.06,18.07,44700.0,13.8596,13.8672,13.8061,13.8137,44700.0
2010-09-10 13:30:00,18.08,18.16,18.07,18.11,37900.0,13.8214,13.8825,13.8137,13.8443,37900.0
2010-09-10 14:00:00,18.11,18.18,18.08,18.08,60500.0,13.8443,13.8978,13.8214,13.8214,60500.0
2010-09-10 14:30:00,18.08,18.09,18.02,18.02,96500.0,13.8214,13.829,13.7755,13.7755,96500.0
2010-09-10 15:00:00,18.03,18.03,17.99,18.01,94900.0,13.7831,13.7831,13.7526,13.7679,94900.0
2010-09-10 15:30:00,18.01,18.02,17.96,17.97,207800.0,13.7679,13.7755,13.7296,13.7373,207800.0
2010-09-13 09:30:00,18.19,18.26,18.12,18.25,70100.0,13.9055,13.959,13.8519,13.9513,70100.0
2010-09-13 10:00:00,18.25,18.36,18.24,18.3,60700.0,13.9513,14.0354,13.9437,13.9895,60700.0
2010-09-13 10:30:00,18.3,18.3,18.25,18.26,155800.0,13.9895,13.9895,13.9513,13.959,155800.0
2010-09-13 11:00:00,18.27,18.32,18.26,18.31,94400.0,13.9666,14.0048,13.959,13.9972,94400.0
2010-09-13 11:30:00,18.3,18.35,18.27,18.29,69200.0,13.9895,14.0278,13.9666,13.9819,69200.0
2010-09-13 12:00:00,18.28,18.31,18.23,18.27,71000.0,13.9743,13.9972,13.936,13.9666,71000.0
2010-09-13 12:30:00,18.27,18.27,18.23,18.26,92500.0,13.9666,13.9666,13.936,13.959,92500.0
2010-09-13 13:00:00,18.26,18.3,18.25,18.27,53700.0,13.959,13.9895,13.9513,13.9666,53700.0
2010-09-13 13:30:00,18.27,18.33,18.26,18.31,48400.0,13.9666,14.0125,13.959,13.9972,48400.0
2010-09-13 14:00:00,18.31,18.33,18.25,18.32,63200.0,13.9972,14.0125,13.9513,14.0048,63200.0
2010-09-13 14:30:00,18.33,18.33,18.27,18.32,49000.0,14.0125,14.0125,13.9666,14.0048,49000.0
2010-09-13 15:00:00,18.32,18.37,18.3,18.36,83900.0,14.0048,14.0431,13.9895,14.0354,83900.0
2010-09-13 15:30:00,18.36,18.48,18.36,18.43,205600.0,14.0354,14.1271,14.0354,14.0889,205600.0
2010-09-14 09:30:00,18.43,18.55,18.31,18.52,60000.0,14.0889,14.1807,13.9972,14.1577,60000.0
2010-09-14 10:00:00,18.52,18.55,18.44,18.5,68900.0,14.1577,14.1807,14.0966,14.1424,68900.0
2010-09-14 10:30:00,18.49,18.52,18.42,18.5,62600.0,14.1348,14.1577,14.0813,14.1424,62600.0
2010-09-14 11:00:00,18.5,18.63,18.49,18.6,112400.0,14.1424,14.2418,14.1348,14.2189,112400.0
2010-09-14 11:30:00,18.6,18.61,18.56,18.56,87200.0,14.2189,14.2265,14.1883,14.1883,87200.0
2010-09-14 12:00:00,18.56,18.62,18.56,18.59,71700.0,14.1883,14.2342,14.1883,14.2112,71700.0
2010-09-14 12:30:00,18.59,18.61,18.57,18.59,68600.0,14.2112,14.2265,14.1959,14.2112,68600.0
2010-09-14 13:00:00,18.58,18.62,18.57,18.62,40700.0,14.2036,14.2342,14.1959,14.2342,40700.0
2010-09-14 13:30:00,18.62,18.65,18.6,18.64,60200.0,14.2342,14.2571,14.2189,14.2495,60200.0
2010-09-14 14:00:00,18.64,18.73,18.63,18.71,148400.0,14.2495,14.3183,14.2418,14.303,148400.0
2010-09-14 14:30:00,18.71,18.76,18.7,18.7,69300.0,14.303,14.3412,14.2953,14.2953,69300.0
2010-09-14 15:00:00,18.7,18.78,18.7,18.73,94500.0,14.2953,14.3565,14.2953,14.3183,94500.0
2010-09-14 15:30:00,18.73,18.75,18.64,18.64,218500.0,14.3183,14.3336,14.2495,14.2495,218500.0
2010-09-15 09:30:00,18.58,18.66,18.55,18.65,90200.0,14.2036,14.2648,14.1807,14.2571,90200.0
2010-09-15 10:00:00,18.67,18.8,18.66,18.78,115600.0,14.2724,14.3718,14.2648,14.3565,115600.0
2010-09-15 10:30:00,18.78,18.84,18.73,18.84,87900.0,14.3565,14.4024,14.3183,14.4024,87900.0
2010-09-15 11:00:00,18.84,18.87,18.78,18.86,94200.0,14.4024,14.4253,14.3565,14.4176,94200.0
2010-09-15 11:30:00,18.87,18.89,18.84,18.87,278200.0,14.4253,14.4406,14.4024,14.4253,278200.0
2010-09-15 12:00:00,18.87,18.88,18.8,18.81,70100.0,14.4253,14.4329,14.3718,14.3794,70100.0
2010-09-15 12:30:00,18.81,18.82,18.77,18.78,51200.0,14.3794,14.3871,14.3488,14.3565,51200.0
2010-09-15 13:00:00,18.77,18.86,18.77,18.8,57700.0,14.3488,14.4176,14.3488,14.3718,57700.0
2010-09-15 13:30:00,18.8,18.86,18.79,18.82,61400.0,14.3718,14.4176,14.3641,14.3871,61400.0
2010-09-15 14:00:00,18.82,18.83,18.79,18.82,115400.0,14.3871,14.3947,14.3641,14.3871,115400.0
2010-09-15 14:30:00,18.82,18.82,18.79,18.8,70100.0,14.3871,14.3871,14.3641,14.3718,70100.0
2010-09-15 15:00:00,18.8,18.84,18.79,18.84,98100.0,14.3718,14.4024,14.3641,14.4024,98100.0
2010-09-15 15:30:00,18.83,18.84,18.77,18.79,306000.0,14.3947,14.4024,14.3488,14.3641,306000.0
2010-09-16 09:30:00,18.68,18.7,18.51,18.58,200900.0,14.28,14.2953,14.1501,14.2036,200900.0
2010-09-16 10:00:00,18.58,18.62,18.41,18.56,138500.0,14.2036,14.2342,14.0736,14.1883,138500.0
2010-09-16 10:30:00,18.55,18.59,18.49,18.57,88200.0,14.1807,14.2112,14.1348,14.1959,88200.0
2010-09-16 11:00:00,18.57,18.61,18.56,18.58,91600.0,14.1959,14.2265,14.1883,14.2036,91600.0
2010-09-16 11:30:00,18.57,18.6,18.51,18.52,65400.0,14.1959,14.2189,14.1501,14.1577,65400.0
2010-09-16 12:00:00,18.52,18.55,18.49,18.49,66300.0,14.1577,14.1807,14.1348,14.1348,66300.0
2010-09-16 12:30:00,18.49,18.53,18.47,18.5,62600.0,14.1348,14.1654,14.1195,14.1424,62600.0
2010-09-16 13:00:00,18.5,18.58,18.46,18.58,56500.0,14.1424,14.2036,14.1119,14.2036,56500.0
2010-09-16 13:30:00,18.58,18.63,18.55,18.63,60000.0,14.2036,14.2418,14.1807,14.2418,60000.0
2010-09-16 14:00:00,18.62,18.83,18.62,18.8,125500.0,14.2342,14.3947,14.2342,14.3718,125500.0
2010-09-16 14:30:00,18.8,18.83,18.75,18.77,139700.0,14.3718,14.3947,14.3336,14.3488,139700.0
2010-09-16 15:00:00,18.77,18.89,18.75,18.85,183300.0,14.3488,14.4406,14.3336,14.41,183300.0
2010-09-16 15:30:00,18.85,18.88,18.79,18.82,205400.0,14.41,14.4329,14.3641,14.3871,205400.0
2010-09-17 09:30:00,18.32,18.35,17.9,18.02,781500.0,14.0048,14.0278,13.6838,13.7755,781500.0
2010-09-17 10:00:00,18.02,18.03,17.57,17.57,602900.0,13.7755,13.7831,13.4315,13.4315,602900.0
2010-09-17 10:30:00,17.57,17.6,17.26,17.6,818400.0,13.4315,13.4544,13.1945,13.4544,818400.0
2010-09-17 11:00:00,17.6,17.99,17.58,17.77,722700.0,13.4544,13.7526,13.4391,13.5844,722700.0
2010-09-17 11:30:00,17.77,17.78,17.51,17.72,361200.0,13.5844,13.592,13.3856,13.5462,361200.0
2010-09-17 12:00:00,17.72,17.81,17.69,17.75,185600.0,13.5462,13.615,13.5232,13.5691,185600.0
2010-09-17 12:30:00,17.76,17.77,17.61,17.65,119400.0,13.5767,13.5844,13.4621,13.4926,119400.0
2010-09-17 13:00:00,17.65,17.71,17.61,17.61,100000.0,13.4926,13.5385,13.4621,13.4621,100000.0
2010-09-17 13:30:00,17.62,17.73,17.61,17.61,120600.0,13.4697,13.5538,13.4621,13.4621,120600.0
2010-09-17 14:00:00,17.62,17.7,17.62,17.7,86300.0,13.4697,13.5309,13.4697,13.5309,86300.0
2010-09-17 14:30:00,17.7,17.7,17.51,17.55,245400.0,13.5309,13.5309,13.3856,13.4162,245400.0
2010-09-17 15:00:00,17.56,17.66,17.5,17.5,340200.0,13.4238,13.5003,13.378,13.378,340200.0
2010-09-17 15:30:00,17.51,17.65,17.48,17.64,682600.0,13.3856,13.4926,13.3627,13.485,682600.0
2010-09-20 09:30:00,17.65,17.83,17.41,17.57,254600.0,13.4926,13.6303,13.3092,13.4315,254600.0
2010-09-20 10:00:00,17.57,17.74,17.49,17.6,249100.0,13.4315,13.5615,13.3703,13.4544,249100.0
2010-09-20 10:30:00,17.6,17.65,17.55,17.6,129700.0,13.4544,13.4926,13.4162,13.4544,129700.0
2010-09-20 11:00:00,17.61,17.61,17.35,17.48,328800.0,13.4621,13.4621,13.2633,13.3627,328800.0
2010-09-20 11:30:00,17.48,17.57,17.47,17.55,173600.0,13.3627,13.4315,13.355,13.4162,173600.0
2010-09-20 12:00:00,17.55,17.57,17.46,17.56,147200.0,13.4162,13.4315,13.3474,13.4238,147200.0
2010-09-20 12:30:00,17.56,17.6,17.48,17.51,170900.0,13.4238,13.4544,13.3627,13.3856,170900.0
2010-09-20 13:00:00,17.53,17.59,17.52,17.57,92300.0,13.4009,13.4468,13.3933,13.4315,92300.0
2010-09-20 13:30:00,17.56,17.6,17.55,17.56,118300.0,13.4238,13.4544,13.4162,13.4238,118300.0
2010-09-20 14:00:00,17.56,17.67,17.56,17.67,82200.0,13.4238,13.5079,13.4238,13.5079,82200.0
2010-09-20 14:30:00,17.67,17.71,17.65,17.66,114800.0,13.5079,13.5385,13.4926,13.5003,114800.0
2010-09-20 15:00:00,17.66,17.68,17.5,17.64,499500.0,13.5003,13.5156,13.378,13.485,499500.0
2010-09-20 15:30:00,17.64,17.66,17.61,17.64,331200.0,13.485,13.5003,13.4621,13.485,331200.0
2010-09-21 09:30:00,17.68,17.79,17.56,17.61,129200.0,13.5156,13.5997,13.4238,13.4621,129200.0
2010-09-21 10:00:00,17.61,17.61,17.52,17.55,103400.0,13.4621,13.4621,13.3933,13.4162,103400.0
2010-09-21 10:30:00,17.55,17.61,17.54,17.56,102900.0,13.4162,13.4621,13.4086,13.4238,102900.0
2010-09-21 11:00:00,17.57,17.6,17.48,17.5,97900.0,13.4315,13.4544,13.3627,13.378,97900.0
2010-09-21 11:30:00,17.49,17.58,17.49,17.57,94300.0,13.3703,13.4391,13.3703,13.4315,94300.0
2010-09-21 12:00:00,17.57,17.64,17.56,17.58,51500.0,13.4315,13.485,13.4238,13.4391,51500.0
2010-09-21 12:30:00,17.58,17.63,17.58,17.63,28000.0,13.4391,13.4774,13.4391,13.4774,28000.0
2010-09-21 13:00:00,17.63,17.65,17.59,17.63,55100.0,13.4774,13.4926,13.4468,13.4774,55100.0
2010-09-21 13:30:00,17.63,17.76,17.63,17.75,88600.0,13.4774,13.5767,13.4774,13.5691,88600.0
2010-09-21 14:00:00,17.75,17.84,17.64,17.76,119700.0,13.5691,13.6379,13.485,13.5767,119700.0
2010-09-21 14:30:00,17.76,17.92,17.72,17.86,195000.0,13.5767,13.6991,13.5462,13.6532,195000.0
2010-09-21 15:00:00,17.85,17.89,17.75,17.8,140000.0,13.6455,13.6761,13.5691,13.6073,140000.0
2010-09-21 15:30:00,17.8,17.8,17.7,17.75,239500.0,13.6073,13.6073,13.5309,13.5691,239500.0
2010-09-22 09:30:00,17.66,17.88,17.55,17.85,135100.0,13.5003,13.6685,13.4162,13.6455,135100.0
2010-09-22 10:00:00,17.84,17.84,17.71,17.83,114300.0,13.6379,13.6379,13.5385,13.6303,114300.0
2010-09-22 10:30:00,17.83,17.86,17.81,17.83,103000.0,13.6303,13.6532,13.615,13.6303,103000.0
2010-09-22 11:00:00,17.82,17.83,17.7,17.76,111300.0,13.6226,13.6303,13.5309,13.5767,111300.0
2010-09-22 11:30:00,17.76,17.82,17.76,17.81,62900.0,13.5767,13.6226,13.5767,13.615,62900.0
2010-09-22 12:00:00,17.81,17.82,17.78,17.79,65200.0,13.615,13.6226,13.592,13.5997,65200.0
2010-09-22 12:30:00,17.79,17.81,17.77,17.78,74600.0,13.5997,13.615,13.5844,13.592,74600.0
2010-09-22 13:00:00,17.78,17.79,17.76,17.76,57900.0,13.592,13.5997,13.5767,13.5767,57900.0
2010-09-22 13:30:00,17.76,17.81,17.76,17.81,78600.0,13.5767,13.615,13.5767,13.615,78600.0
2010-09-22 14:00:00,17.81,17.85,17.77,17.85,93700.0,13.615,13.6455,13.5844,13.6455,93700.0
2010-09-22 14:30:00,17.84,17.88,17.83,17.84,78800.0,13.6379,13.6685,13.6303,13.6379,78800.0
2010-09-22 15:00:00,17.84,17.95,17.84,17.92,215100.0,13.6379,13.722,13.6379,13.6991,215100.0
2010-09-22 15:30:00,17.92,18.03,17.88,17.9,447400.0,13.6991,13.7831,13.6685,13.6838,447400.0
2010-09-23 09:30:00,17.75,17.98,17.66,17.93,133100.0,13.5691,13.7449,13.5003,13.7067,133100.0
2010-09-23 10:00:00,17.93,18.35,17.92,18.35,285900.0,13.7067,14.0278,13.6991,14.0278,285900.0
2010-09-23 10:30:00,18.35,18.44,18.18,18.18,281900.0,14.0278,14.0966,13.8978,13.8978,281900.0
2010-09-23 11:00:00,18.19,18.27,18.12,18.23,115500.0,13.9055,13.9666,13.8519,13.936,115500.0
2010-09-23 11:30:00,18.24,18.31,18.23,18.25,84700.0,13.9437,13.9972,13.936,13.9513,84700.0
2010-09-23 12:00:00,18.25,18.27,18.21,18.26,83000.0,13.9513,13.9666,13.9207,13.959,83000.0
2010-09-23 12:30:00,18.26,18.29,18.13,18.18,184800.0,13.959,13.9819,13.8596,13.8978,184800.0
2010-09-23 13:00:00,18.19,18.19,18.15,18.15,53200.0,13.9055,13.9055,13.8749,13.8749,53200.0
2010-09-23 13:30:00,18.16,18.23,18.13,18.2,110600.0,13.8825,13.936,13.8596,13.9131,110600.0
2010-09-23 14:00:00,18.21,18.28,18.16,18.16,229800.0,13.9207,13.9743,13.8825,13.8825,229800.0
2010-09-23 14:30:00,18.16,18.17,18.08,18.11,146100.0,13.8825,13.8902,13.8214,13.8443,146100.0
2010-09-23 15:00:00,18.12,18.12,18.05,18.05,201600.0,13.8519,13.8519,13.7984,13.7984,201600.0
2010-09-23 15:30:00,18.05,18.05,18.0,18.04,232900.0,13.7984,13.7984,13.7602,13.7908,232900.0
2010-09-24 09:30:00,18.25,18.59,18.22,18.36,133500.0,13.9513,14.2112,13.9284,14.0354,133500.0
2010-09-24 10:00:00,18.36,18.39,18.27,18.37,111200.0,14.0354,14.0583,13.9666,14.0431,111200.0
2010-09-24 10:30:00,18.38,18.4,18.33,18.38,79900.0,14.0507,14.066,14.0125,14.0507,79900.0
2010-09-24 11:00:00,18.38,18.51,18.35,18.51,58200.0,14.0507,14.1501,14.0278,14.1501,58200.0
2010-09-24 11:30:00,18.5,18.51,18.37,18.38,60300.0,14.1424,14.1501,14.0431,14.0507,60300.0
2010-09-24 12:00:00,18.38,18.49,18.38,18.49,81800.0,14.0507,14.1348,14.0507,14.1348,81800.0
2010-09-24 12:30:00,18.48,18.54,18.43,18.44,127400.0,14.1271,14.173,14.0889,14.0966,127400.0
2010-09-24 13:00:00,18.44,18.45,18.37,18.4,92000.0,14.0966,14.1042,14.0431,14.066,92000.0
2010-09-24 13:30:00,18.4,18.43,18.36,18.37,130700.0,14.066,14.0889,14.0354,14.0431,130700.0
2010-09-24 14:00:00,18.38,18.38,18.3,18.31,190700.0,14.0507,14.0507,13.9895,13.9972,190700.0
2010-09-24 14:30:00,18.32,18.43,18.29,18.42,130000.0,14.0048,14.0889,13.9819,14.0813,130000.0
2010-09-24 15:00:00,18.42,18.45,18.38,18.4,79000.0,14.0813,14.1042,14.0507,14.066,79000.0
2010-09-24 15:30:00,18.4,18.47,18.4,18.41,111400.0,14.066,14.1195,14.066,14.0736,111400.0
2010-09-27 09:30:00,18.41,18.5,18.33,18.47,59100.0,14.0736,14.1424,14.0125,14.1195,59100.0
2010-09-27 10:00:00,18.48,18.53,18.44,18.48,76700.0,14.1271,14.1654,14.0966,14.1271,76700.0
2010-09-27 10:30:00,18.49,18.49,18.41,18.42,317900.0,14.1348,14.1348,14.0736,14.0813,317900.0
2010-09-27 11:00:00,18.41,18.55,18.28,18.46,255300.0,14.0736,14.1807,13.9743,14.1119,255300.0
2010-09-27 11:30:00,18.46,18.47,18.31,18.32,115000.0,14.1119,14.1195,13.9972,14.0048,115000.0
2010-09-27 12:00:00,18.33,18.35,18.3,18.32,100900.0,14.0125,14.0278,13.9895,14.0048,100900.0
2010-09-27 12:30:00,18.31,18.36,18.3,18.32,115400.0,13.9972,14.0354,13.9895,14.0048,115400.0
2010-09-27 13:00:00,18.32,18.33,18.31,18.32,55600.0,14.0048,14.0125,13.9972,14.0048,55600.0
2010-09-27 13:30:00,18.33,18.42,18.31,18.41,107000.0,14.0125,14.0813,13.9972,14.0736,107000.0
2010-09-27 14:00:00,18.42,18.42,18.36,18.37,110900.0,14.0813,14.0813,14.0354,14.0431,110900.0
2010-09-27 14:30:00,18.37,18.4,18.36,18.39,127500.0,14.0431,14.066,14.0354,14.0583,127500.0
2010-09-27 15:00:00,18.39,18.4,18.34,18.34,150800.0,14.0583,14.066,14.0201,14.0201,150800.0
2010-09-27 15:30:00,18.35,18.36,18.29,18.31,227600.0,14.0278,14.0354,13.9819,13.9972,227600.0
2010-09-28 09:30:00,18.33,18.4,18.2,18.36,79900.0,14.0125,14.066,13.9131,14.0354,79900.0
2010-09-28 10:00:00,18.35,18.49,18.23,18.42,95100.0,14.0278,14.1348,13.936,14.0813,95100.0
2010-09-28 10:30:00,18.42,18.48,18.31,18.33,104600.0,14.0813,14.1271,13.9972,14.0125,104600.0
2010-09-28 11:00:00,18.35,18.41,18.31,18.36,110100.0,14.0278,14.0736,13.9972,14.0354,110100.0
2010-09-28 11:30:00,18.37,18.38,18.29,18.31,87900.0,14.0431,14.0507,13.9819,13.9972,87900.0
2010-09-28 12:00:00,18.31,18.35,18.3,18.33,104300.0,13.9972,14.0278,13.9895,14.0125,104300.0
2010-09-28 12:30:00,18.33,18.39,18.33,18.36,67900.0,14.0125,14.0583,14.0125,14.0354,67900.0
2010-09-28 13:00:00,18.36,18.38,18.33,18.36,72300.0,14.0354,14.0507,14.0125,14.0354,72300.0
2010-09-28 13:30:00,18.35,18.45,18.33,18.45,158300.0,14.0278,14.1042,14.0125,14.1042,158300.0
2010-09-28 14:00:00,18.45,18.49,18.4,18.47,93200.0,14.1042,14.1348,14.066,14.1195,93200.0
2010-09-28 14:30:00,18.47,18.55,18.47,18.53,220200.0,14.1195,14.1807,14.1195,14.1654,220200.0
2010-09-28 15:00:00,18.53,18.71,18.53,18.69,211900.0,14.1654,14.303,14.1654,14.2877,211900.0
2010-09-28 15:30:00,18.69,18.79,18.69,18.78,318000.0,14.2877,14.3641,14.2877,14.3565,318000.0
2010-09-29 09:30:00,18.67,18.75,18.53,18.59,137700.0,14.2724,14.3336,14.1654,14.2112,137700.0
2010-09-29 10:00:00,18.6,18.64,18.51,18.59,111900.0,14.2189,14.2495,14.1501,14.2112,111900.0
2010-09-29 10:30:00,18.59,18.67,18.58,18.65,116300.0,14.2112,14.2724,14.2036,14.2571,116300.0
2010-09-29 11:00:00,18.66,18.69,18.64,18.69,69300.0,14.2648,14.2877,14.2495,14.2877,69300.0
2010-09-29 11:30:00,18.69,18.75,18.68,18.7,74000.0,14.2877,14.3336,14.28,14.2953,74000.0
2010-09-29 12:00:00,18.7,18.77,18.69,18.77,81900.0,14.2953,14.3488,14.2877,14.3488,81900.0
2010-09-29 12:30:00,18.77,18.79,18.73,18.78,82400.0,14.3488,14.3641,14.3183,14.3565,82400.0
2010-09-29 13:00:00,18.78,18.79,18.73,18.75,92900.0,14.3565,14.3641,14.3183,14.3336,92900.0
2010-09-29 13:30:00,18.75,18.83,18.74,18.82,109200.0,14.3336,14.3947,14.3259,14.3871,109200.0
2010-09-29 14:00:00,18.82,18.86,18.77,18.77,107600.0,14.3871,14.4176,14.3488,14.3488,107600.0
2010-09-29 14:30:00,18.77,18.81,18.73,18.8,153900.0,14.3488,14.3794,14.3183,14.3718,153900.0
2010-09-29 15:00:00,18.8,18.8,18.75,18.78,229100.0,14.3718,14.3718,14.3336,14.3565,229100.0
2010-09-29 15:30:00,18.78,18.84,18.78,18.81,279300.0,14.3565,14.4024,14.3565,14.3794,279300.0
2010-09-30 09:30:00,18.92,19.04,18.9,18.97,254200.0,14.4635,14.5552,14.4482,14.5017,254200.0
2010-09-30 10:00:00,18.96,18.96,18.78,18.82,160000.0,14.4941,14.4941,14.3565,14.3871,160000.0
2010-09-30 10:30:00,18.82,18.9,18.78,18.8,121300.0,14.3871,14.4482,14.3565,14.3718,121300.0
2010-09-30 11:00:00,18.8,18.82,18.71,18.73,158700.0,14.3718,14.3871,14.303,14.3183,158700.0
2010-09-30 11:30:00,18.73,18.81,18.65,18.79,102400.0,14.3183,14.3794,14.2571,14.3641,102400.0
2010-09-30 12:00:00,18.79,18.8,18.68,18.7,137700.0,14.3641,14.3718,14.28,14.2953,137700.0
2010-09-30 12:30:00,18.71,18.83,18.71,18.8,59100.0,14.303,14.3947,14.303,14.3718,59100.0
2010-09-30 13:00:00,18.8,18.82,18.75,18.79,140100.0,14.3718,14.3871,14.3336,14.3641,140100.0
2010-09-30 13:30:00,18.79,18.81,18.75,18.8,122400.0,14.3641,14.3794,14.3336,14.3718,122400.0
2010-09-30 14:00:00,18.81,18.85,18.76,18.85,136600.0,14.3794,14.41,14.3412,14.41,136600.0
2010-09-30 14:30:00,18.85,18.94,18.84,18.93,85100.0,14.41,14.4788,14.4024,14.4712,85100.0
2010-09-30 15:00:00,18.93,18.94,18.84,18.93,214600.0,14.4712,14.4788,14.4024,14.4712,214600.0
2010-09-30 15:30:00,18.93,18.95,18.82,18.86,361200.0,14.4712,14.4864,14.3871,14.4176,361200.0
2010-10-01 09:30:00,18.89,18.93,18.79,18.91,114700.0,14.4406,14.4712,14.3641,14.4559,114700.0
2010-10-01 10:00:00,18.9,18.95,18.76,18.86,120100.0,14.4482,14.4864,14.3412,14.4176,120100.0
2010-10-01 10:30:00,18.85,18.9,18.82,18.86,153600.0,14.41,14.4482,14.3871,14.4176,153600.0
2010-10-01 11:00:00,18.86,18.91,18.84,18.88,129700.0,14.4176,14.4559,14.4024,14.4329,129700.0
2010-10-01 11:30:00,18.88,18.92,18.79,18.89,145200.0,14.4329,14.4635,14.3641,14.4406,145200.0
2010-10-01 12:00:00,18.9,18.94,18.87,18.87,89600.0,14.4482,14.4788,14.4253,14.4253,89600.0
2010-10-01 12:30:00,18.87,18.88,18.8,18.87,92400.0,14.4253,14.4329,14.3718,14.4253,92400.0
2010-10-01 13:00:00,18.87,18.88,18.84,18.87,69500.0,14.4253,14.4329,14.4024,14.4253,69500.0
2010-10-01 13:30:00,18.87,18.93,18.86,18.92,115300.0,14.4253,14.4712,14.4176,14.4635,115300.0
2010-10-01 14:00:00,18.92,19.01,18.89,19.0,227400.0,14.4635,14.5323,14.4406,14.5247,227400.0
2010-10-01 14:30:00,19.0,19.0,18.94,18.96,79300.0,14.5247,14.5247,14.4788,14.4941,79300.0
2010-10-01 15:00:00,18.97,19.01,18.96,18.99,166500.0,14.5017,14.5323,14.4941,14.517,166500.0
2010-10-01 15:30:00,18.99,19.05,18.95,19.02,420600.0,14.517,14.5629,14.4864,14.54,420600.0
2010-10-04 09:30:00,19.04,19.27,18.96,19.13,134100.0,14.5552,14.7311,14.4941,14.624,134100.0
2010-10-04 10:00:00,19.13,19.27,19.05,19.17,242900.0,14.624,14.7311,14.5629,14.6546,242900.0
2010-10-04 10:30:00,19.18,19.21,19.14,19.2,138000.0,14.6623,14.6852,14.6317,14.6776,138000.0
2010-10-04 11:00:00,19.2,19.21,19.01,19.14,262500.0,14.6776,14.6852,14.5323,14.6317,262500.0
2010-10-04 11:30:00,19.15,19.18,19.13,19.15,184300.0,14.6393,14.6623,14.624,14.6393,184300.0
2010-10-04 12:00:00,19.15,19.18,19.07,19.14,73600.0,14.6393,14.6623,14.5782,14.6317,73600.0
2010-10-04 12:30:00,19.14,19.17,19.13,19.15,49000.0,14.6317,14.6546,14.624,14.6393,49000.0
2010-10-04 13:00:00,19.15,19.29,19.14,19.27,106000.0,14.6393,14.7464,14.6317,14.7311,106000.0
2010-10-04 13:30:00,19.26,19.28,19.23,19.27,83000.0,14.7234,14.7387,14.7005,14.7311,83000.0
2010-10-04 14:00:00,19.28,19.3,19.23,19.25,116800.0,14.7387,14.754,14.7005,14.7158,116800.0
2010-10-04 14:30:00,19.24,19.3,19.18,19.19,124400.0,14.7081,14.754,14.6623,14.6699,124400.0
2010-10-04 15:00:00,19.18,19.27,19.17,19.25,212800.0,14.6623,14.7311,14.6546,14.7158,212800.0
2010-10-04 15:30:00,19.25,19.28,19.21,19.23,392000.0,14.7158,14.7387,14.6852,14.7005,392000.0
2010-10-05 09:30:00,19.48,19.56,19.33,19.42,157900.0,14.8916,14.9528,14.7769,14.8457,157900.0
2010-10-05 10:00:00,19.4,19.44,19.34,19.39,229000.0,14.8304,14.861,14.7846,14.8228,229000.0
2010-10-05 10:30:00,19.4,19.52,19.39,19.5,155900.0,14.8304,14.9222,14.8228,14.9069,155900.0
2010-10-05 11:00:00,19.51,19.53,19.36,19.36,142200.0,14.9145,14.9298,14.7999,14.7999,142200.0
2010-10-05 11:30:00,19.37,19.46,19.36,19.43,84600.0,14.8075,14.8763,14.7999,14.8534,84600.0
2010-10-05 12:00:00,19.43,19.46,19.38,19.39,64000.0,14.8534,14.8763,14.8152,14.8228,64000.0
2010-10-05 12:30:00,19.39,19.41,19.39,19.41,48800.0,14.8228,14.8381,14.8228,14.8381,48800.0
2010-10-05 13:00:00,19.4,19.42,19.38,19.39,97600.0,14.8304,14.8457,14.8152,14.8228,97600.0
2010-10-05 13:30:00,19.39,19.39,19.34,19.34,64000.0,14.8228,14.8228,14.7846,14.7846,64000.0
2010-10-05 14:00:00,19.34,19.35,19.34,19.34,64900.0,14.7846,14.7922,14.7846,14.7846,64900.0
2010-10-05 14:30:00,19.34,19.36,19.26,19.28,129200.0,14.7846,14.7999,14.7234,14.7387,129200.0
2010-10-05 15:00:00,19.28,19.37,19.28,19.35,112600.0,14.7387,14.8075,14.7387,14.7922,112600.0
2010-10-05 15:30:00,19.36,19.36,19.25,19.27,242600.0,14.7999,14.7999,14.7158,14.7311,242600.0
2010-10-06 09:30:00,19.29,19.48,19.23,19.33,102600.0,14.7464,14.8916,14.7005,14.7769,102600.0
2010-10-06 10:00:00,19.32,19.33,19.04,19.04,221800.0,14.7693,14.7769,14.5552,14.5552,221800.0
2010-10-06 10:30:00,19.04,19.09,18.97,19.0,132700.0,14.5552,14.5935,14.5017,14.5247,132700.0
2010-10-06 11:00:00,19.0,19.01,18.97,18.99,93600.0,14.5247,14.5323,14.5017,14.517,93600.0
2010-10-06 11:30:00,18.99,19.01,18.97,19.0,57300.0,14.517,14.5323,14.5017,14.5247,57300.0
2010-10-06 12:00:00,19.0,19.02,18.96,18.97,88900.0,14.5247,14.54,14.4941,14.5017,88900.0
2010-10-06 12:30:00,18.98,18.99,18.92,18.95,82300.0,14.5094,14.517,14.4635,14.4864,82300.0
2010-10-06 13:00:00,18.95,18.95,18.85,18.88,60300.0,14.4864,14.4864,14.41,14.4329,60300.0
2010-10-06 13:30:00,18.89,18.89,18.78,18.78,123200.0,14.4406,14.4406,14.3565,14.3565,123200.0
2010-10-06 14:00:00,18.78,18.86,18.73,18.84,154700.0,14.3565,14.4176,14.3183,14.4024,154700.0
2010-10-06 14:30:00,18.84,18.98,18.84,18.98,83400.0,14.4024,14.5094,14.4024,14.5094,83400.0
2010-10-06 15:00:00,18.98,19.0,18.96,19.0,68000.0,14.5094,14.5247,14.4941,14.5247,68000.0
2010-10-06 15:30:00,19.0,19.0,18.96,18.97,302500.0,14.5247,14.5247,14.4941,14.5017,302500.0
2010-10-07 09:30:00,19.04,19.26,18.91,18.99,242000.0,14.5552,14.7234,14.4559,14.517,242000.0
2010-10-07 10:00:00,18.97,19.1,18.95,18.98,181300.0,14.5017,14.6011,14.4864,14.5094,181300.0
2010-10-07 10:30:00,18.98,19.01,18.88,18.89,226100.0,14.5094,14.5323,14.4329,14.4406,226100.0
2010-10-07 11:00:00,18.89,18.91,18.78,18.78,165100.0,14.4406,14.4559,14.3565,14.3565,165100.0
2010-10-07 11:30:00,18.78,18.84,18.73,18.83,187900.0,14.3565,14.4024,14.3183,14.3947,187900.0
2010-10-07 12:00:00,18.83,18.88,18.82,18.87,106900.0,14.3947,14.4329,14.3871,14.4253,106900.0
2010-10-07 12:30:00,18.86,18.87,18.81,18.83,122900.0,14.4176,14.4253,14.3794,14.3947,122900.0
2010-10-07 13:00:00,18.84,18.97,18.83,18.9,104400.0,14.4024,14.5017,14.3947,14.4482,104400.0
2010-10-07 13:30:00,18.9,19.0,18.89,19.0,147600.0,14.4482,14.5247,14.4406,14.5247,147600.0
2010-10-07 14:00:00,19.0,19.01,18.94,18.99,232300.0,14.5247,14.5323,14.4788,14.517,232300.0
2010-10-07 14:30:00,19.0,19.0,18.95,19.0,94700.0,14.5247,14.5247,14.4864,14.5247,94700.0
2010-10-07 15:00:00,19.0,19.0,18.93,18.93,153500.0,14.5247,14.5247,14.4712,14.4712,153500.0
2010-10-07 15:30:00,18.94,18.98,18.9,18.98,278200.0,14.4788,14.5094,14.4482,14.5094,278200.0
2010-10-08 09:30:00,18.98,19.03,18.78,18.91,148300.0,14.5094,14.5476,14.3565,14.4559,148300.0
2010-10-08 10:00:00,18.92,19.01,18.92,18.95,387000.0,14.4635,14.5323,14.4635,14.4864,387000.0
2010-10-08 10:30:00,18.95,19.0,18.91,18.98,68900.0,14.4864,14.5247,14.4559,14.5094,68900.0
2010-10-08 11:00:00,18.98,19.06,18.96,19.02,167300.0,14.5094,14.5705,14.4941,14.54,167300.0
2010-10-08 11:30:00,19.03,19.04,18.98,19.02,129600.0,14.5476,14.5552,14.5094,14.54,129600.0
2010-10-08 12:00:00,19.01,19.03,18.96,19.0,84300.0,14.5323,14.5476,14.4941,14.5247,84300.0
2010-10-08 12:30:00,19.0,19.18,19.0,19.13,61300.0,14.5247,14.6623,14.5247,14.624,61300.0
2010-10-08 13:00:00,19.13,19.14,19.09,19.12,64500.0,14.624,14.6317,14.5935,14.6164,64500.0
2010-10-08 13:30:00,19.13,19.2,19.11,19.19,73800.0,14.624,14.6776,14.6088,14.6699,73800.0
2010-10-08 14:00:00,19.18,19.25,19.15,19.17,132700.0,14.6623,14.7158,14.6393,14.6546,132700.0
2010-10-08 14:30:00,19.17,19.23,19.16,19.19,70800.0,14.6546,14.7005,14.647,14.6699,70800.0
2010-10-08 15:00:00,19.19,19.22,19.17,19.2,179800.0,14.6699,14.6928,14.6546,14.6776,179800.0
2010-10-08 15:30:00,19.2,19.2,19.04,19.05,310200.0,14.6776,14.6776,14.5552,14.5629,310200.0
2010-10-11 09:30:00,19.31,19.37,19.21,19.26,255100.0,14.7616,14.8075,14.6852,14.7234,255100.0
2010-10-11 10:00:00,19.26,19.51,19.26,19.5,215000.0,14.7234,14.9145,14.7234,14.9069,215000.0
2010-10-11 10:30:00,19.5,19.51,19.35,19.46,196200.0,14.9069,14.9145,14.7922,14.8763,196200.0
2010-10-11 11:00:00,19.47,19.51,19.43,19.5,303700.0,14.884,14.9145,14.8534,14.9069,303700.0
2010-10-11 11:30:00,19.5,19.62,19.5,19.53,183300.0,14.9069,14.9986,14.9069,14.9298,183300.0
2010-10-11 12:00:00,19.53,19.64,19.53,19.58,91500.0,14.9298,15.0139,14.9298,14.9681,91500.0
2010-10-11 12:30:00,19.59,19.59,19.51,19.52,129400.0,14.9757,14.9757,14.9145,14.9222,129400.0
2010-10-11 13:00:00,19.53,19.59,19.52,19.59,63200.0,14.9298,14.9757,14.9222,14.9757,63200.0
2010-10-11 13:30:00,19.59,19.63,19.53,19.56,237000.0,14.9757,15.0063,14.9298,14.9528,237000.0
2010-10-11 14:00:00,19.56,19.62,19.56,19.62,85300.0,14.9528,14.9986,14.9528,14.9986,85300.0
2010-10-11 14:30:00,19.62,19.75,19.6,19.71,171500.0,14.9986,15.098,14.9833,15.0674,171500.0
2010-10-11 15:00:00,19.71,19.72,19.59,19.64,187400.0,15.0674,15.0751,14.9757,15.0139,187400.0
2010-10-11 15:30:00,19.64,19.65,19.51,19.55,653900.0,15.0139,15.0216,14.9145,14.9451,653900.0
2010-10-12 09:30:00,19.48,19.56,19.4,19.56,109800.0,14.8916,14.9528,14.8304,14.9528,109800.0
2010-10-12 10:00:00,19.57,19.79,19.55,19.76,123400.0,14.9604,15.1286,14.9451,15.1057,123400.0
2010-10-12 10:30:00,19.76,19.84,19.67,19.76,124700.0,15.1057,15.1668,15.0369,15.1057,124700.0
2010-10-12 11:00:00,19.76,19.77,19.69,19.76,77700.0,15.1057,15.1133,15.0521,15.1057,77700.0
2010-10-12 11:30:00,19.75,19.77,19.73,19.76,53400.0,15.098,15.1133,15.0827,15.1057,53400.0
2010-10-12 12:00:00,19.76,19.84,19.72,19.83,48500.0,15.1057,15.1668,15.0751,15.1592,48500.0
2010-10-12 12:30:00,19.83,19.86,19.82,19.83,62000.0,15.1592,15.1821,15.1515,15.1592,62000.0
2010-10-12 13:00:00,19.84,19.84,19.77,19.77,54400.0,15.1668,15.1668,15.1133,15.1133,54400.0
2010-10-12 13:30:00,19.78,19.81,19.76,19.78,41100.0,15.1209,15.1439,15.1057,15.1209,41100.0
2010-10-12 14:00:00,19.79,19.9,19.76,19.88,79800.0,15.1286,15.2127,15.1057,15.1974,79800.0
2010-10-12 14:30:00,19.88,19.94,19.81,19.93,102800.0,15.1974,15.2433,15.1439,15.2356,102800.0
2010-10-12 15:00:00,19.93,19.96,19.88,19.95,160600.0,15.2356,15.2585,15.1974,15.2509,160600.0
2010-10-12 15:30:00,19.96,19.97,19.89,19.9,268300.0,15.2585,15.2662,15.205,15.2127,268300.0
2010-10-13 09:30:00,19.98,19.98,19.68,19.82,90600.0,15.2738,15.2738,15.0445,15.1515,90600.0
2010-10-13 10:00:00,19.82,19.89,19.76,19.77,92400.0,15.1515,15.205,15.1057,15.1133,92400.0
2010-10-13 10:30:00,19.78,19.79,19.59,19.7,262500.0,15.1209,15.1286,14.9757,15.0598,262500.0
2010-10-13 11:00:00,19.71,19.83,19.68,19.76,173400.0,15.0674,15.1592,15.0445,15.1057,173400.0
2010-10-13 11:30:00,19.77,19.78,19.71,19.77,86600.0,15.1133,15.1209,15.0674,15.1133,86600.0
2010-10-13 12:00:00,19.78,19.9,19.77,19.89,155800.0,15.1209,15.2127,15.1133,15.205,155800.0
2010-10-13 12:30:00,19.89,19.95,19.86,19.94,65600.0,15.205,15.2509,15.1821,15.2433,65600.0
2010-10-13 13:00:00,19.94,19.98,19.89,19.98,50500.0,15.2433,15.2738,15.205,15.2738,50500.0
2010-10-13 13:30:00,19.97,19.99,19.91,19.92,62600.0,15.2662,15.2815,15.2203,15.228,62600.0
2010-10-13 14:00:00,19.93,20.0,19.92,19.98,61700.0,15.2356,15.2891,15.228,15.2738,61700.0
2010-10-13 14:30:00,19.98,20.0,19.92,19.94,68300.0,15.2738,15.2891,15.228,15.2433,68300.0
2010-10-13 15:00:00,19.94,19.97,19.85,19.86,122500.0,15.2433,15.2662,15.1745,15.1821,122500.0
2010-10-13 15:30:00,19.86,19.89,19.81,19.83,225300.0,15.1821,15.205,15.1439,15.1592,225300.0
2010-10-14 09:30:00,19.73,19.78,19.56,19.58,142400.0,15.0827,15.1209,14.9528,14.9681,142400.0
2010-10-14 10:00:00,19.58,19.66,19.56,19.56,119200.0,14.9681,15.0292,14.9528,14.9528,119200.0
2010-10-14 10:30:00,19.56,19.57,19.46,19.51,169700.0,14.9528,14.9604,14.8763,14.9145,169700.0
2010-10-14 11:00:00,19.52,19.55,19.42,19.45,196100.0,14.9222,14.9451,14.8457,14.8687,196100.0
2010-10-14 11:30:00,19.45,19.51,19.4,19.4,109500.0,14.8687,14.9145,14.8304,14.8304,109500.0
2010-10-14 12:00:00,19.41,19.53,19.41,19.53,88700.0,14.8381,14.9298,14.8381,14.9298,88700.0
2010-10-14 12:30:00,19.52,19.65,19.52,19.65,57400.0,14.9222,15.0216,14.9222,15.0216,57400.0
2010-10-14 13:00:00,19.64,19.64,19.53,19.56,81900.0,15.0139,15.0139,14.9298,14.9528,81900.0
2010-10-14 13:30:00,19.56,19.66,19.56,19.65,69400.0,14.9528,15.0292,14.9528,15.0216,69400.0
2010-10-14 14:00:00,19.65,19.65,19.52,19.56,109600.0,15.0216,15.0216,14.9222,14.9528,109600.0
2010-10-14 14:30:00,19.56,19.58,19.53,19.53,100800.0,14.9528,14.9681,14.9298,14.9298,100800.0
2010-10-14 15:00:00,19.53,19.62,19.48,19.59,152300.0,14.9298,14.9986,14.8916,14.9757,152300.0
2010-10-14 15:30:00,19.59,19.63,19.56,19.61,255300.0,14.9757,15.0063,14.9528,14.991,255300.0
2010-10-15 09:30:00,19.8,19.91,19.71,19.71,93500.0,15.1362,15.2203,15.0674,15.0674,93500.0
2010-10-15 10:00:00,19.71,19.78,19.6,19.62,108000.0,15.0674,15.1209,14.9833,14.9986,108000.0
2010-10-15 10:30:00,19.61,19.62,19.53,19.55,116000.0,14.991,14.9986,14.9298,14.9451,116000.0
2010-10-15 11:00:00,19.55,19.68,19.55,19.62,97000.0,14.9451,15.0445,14.9451,14.9986,97000.0
2010-10-15 11:30:00,19.62,19.72,19.59,19.62,104800.0,14.9986,15.0751,14.9757,14.9986,104800.0
2010-10-15 12:00:00,19.62,19.68,19.6,19.66,63400.0,14.9986,15.0445,14.9833,15.0292,63400.0
2010-10-15 12:30:00,19.66,19.75,19.66,19.71,52200.0,15.0292,15.098,15.0292,15.0674,52200.0
2010-10-15 13:00:00,19.72,19.79,19.72,19.79,44100.0,15.0751,15.1286,15.0751,15.1286,44100.0
2010-10-15 13:30:00,19.79,19.83,19.74,19.81,83900.0,15.1286,15.1592,15.0904,15.1439,83900.0
2010-10-15 14:00:00,19.8,19.82,19.74,19.82,70500.0,15.1362,15.1515,15.0904,15.1515,70500.0
2010-10-15 14:30:00,19.81,19.86,19.8,19.84,79100.0,15.1439,15.1821,15.1362,15.1668,79100.0
2010-10-15 15:00:00,19.84,19.9,19.81,19.88,108600.0,15.1668,15.2127,15.1439,15.1974,108600.0
2010-10-15 15:30:00,19.88,19.95,19.85,19.89,230400.0,15.1974,15.2509,15.1745,15.205,230400.0
2010-10-18 09:30:00,19.9,20.08,19.87,20.04,110500.0,15.2127,15.3503,15.1897,15.3197,110500.0
2010-10-18 10:00:00,20.04,20.22,19.89,20.21,176300.0,15.3197,15.4573,15.205,15.4497,176300.0
2010-10-18 10:30:00,20.21,20.22,20.02,20.02,140800.0,15.4497,15.4573,15.3044,15.3044,140800.0
2010-10-18 11:00:00,20.02,20.03,19.9,19.97,92000.0,15.3044,15.3121,15.2127,15.2662,92000.0
2010-10-18 11:30:00,19.97,20.01,19.92,20.0,54200.0,15.2662,15.2968,15.228,15.2891,54200.0
2010-10-18 12:00:00,20.0,20.06,19.98,19.99,51200.0,15.2891,15.335,15.2738,15.2815,51200.0
2010-10-18 12:30:00,19.99,20.01,19.96,19.97,51300.0,15.2815,15.2968,15.2585,15.2662,51300.0
2010-10-18 13:00:00,19.97,19.99,19.95,19.98,33700.0,15.2662,15.2815,15.2509,15.2738,33700.0
2010-10-18 13:30:00,19.98,19.99,19.97,19.98,37700.0,15.2738,15.2815,15.2662,15.2738,37700.0
2010-10-18 14:00:00,19.98,20.0,19.95,19.99,52800.0,15.2738,15.2891,15.2509,15.2815,52800.0
2010-10-18 14:30:00,19.99,20.04,19.98,19.99,65700.0,15.2815,15.3197,15.2738,15.2815,65700.0
2010-10-18 15:00:00,19.99,20.05,19.97,20.0,160500.0,15.2815,15.3273,15.2662,15.2891,160500.0
2010-10-18 15:30:00,20.01,20.04,19.99,20.03,112500.0,15.2968,15.3197,15.2815,15.3121,112500.0
2010-10-19 09:30:00,19.68,19.81,19.5,19.65,139000.0,15.0445,15.1439,14.9069,15.0216,139000.0
2010-10-19 10:00:00,19.64,19.83,19.6,19.71,154500.0,15.0139,15.1592,14.9833,15.0674,154500.0
2010-10-19 10:30:00,19.72,19.77,19.64,19.64,88100.0,15.0751,15.1133,15.0139,15.0139,88100.0
2010-10-19 11:00:00,19.64,19.71,19.58,19.61,88900.0,15.0139,15.0674,14.9681,14.991,88900.0
2010-10-19 11:30:00,19.62,19.74,19.62,19.72,72500.0,14.9986,15.0904,14.9986,15.0751,72500.0
2010-10-19 12:00:00,19.73,19.74,19.52,19.53,102400.0,15.0827,15.0904,14.9222,14.9298,102400.0
2010-10-19 12:30:00,19.53,19.56,19.51,19.54,82600.0,14.9298,14.9528,14.9145,14.9375,82600.0
2010-10-19 13:00:00,19.54,19.57,19.48,19.48,82300.0,14.9375,14.9604,14.8916,14.8916,82300.0
2010-10-19 13:30:00,19.49,19.49,19.35,19.38,111700.0,14.8992,14.8992,14.7922,14.8152,111700.0
2010-10-19 14:00:00,19.38,19.39,19.24,19.25,169900.0,14.8152,14.8228,14.7081,14.7158,169900.0
2010-10-19 14:30:00,19.25,19.46,19.25,19.45,154700.0,14.7158,14.8763,14.7158,14.8687,154700.0
2010-10-19 15:00:00,19.44,19.45,19.35,19.35,171900.0,14.861,14.8687,14.7922,14.7922,171900.0
2010-10-19 15:30:00,19.35,19.39,19.29,19.38,159500.0,14.7922,14.8228,14.7464,14.8152,159500.0
2010-10-20 09:30:00,19.46,19.66,19.42,19.43,66300.0,14.8763,15.0292,14.8457,14.8534,66300.0
2010-10-20 10:00:00,19.43,19.51,19.33,19.41,48900.0,14.8534,14.9145,14.7769,14.8381,48900.0
2010-10-20 10:30:00,19.41,19.56,19.39,19.56,57900.0,14.8381,14.9528,14.8228,14.9528,57900.0
2010-10-20 11:00:00,19.57,19.67,19.52,19.67,82000.0,14.9604,15.0369,14.9222,15.0369,82000.0
2010-10-20 11:30:00,19.66,19.71,19.65,19.69,58800.0,15.0292,15.0674,15.0216,15.0521,58800.0
2010-10-20 12:00:00,19.68,19.74,19.66,19.72,37500.0,15.0445,15.0904,15.0292,15.0751,37500.0
2010-10-20 12:30:00,19.72,19.73,19.6,19.62,34300.0,15.0751,15.0827,14.9833,14.9986,34300.0
2010-10-20 13:00:00,19.62,19.66,19.61,19.62,41100.0,14.9986,15.0292,14.991,14.9986,41100.0
2010-10-20 13:30:00,19.63,19.68,19.61,19.66,51500.0,15.0063,15.0445,14.991,15.0292,51500.0
2010-10-20 14:00:00,19.66,19.68,19.59,19.59,107400.0,15.0292,15.0445,14.9757,14.9757,107400.0
2010-10-20 14:30:00,19.6,19.63,19.53,19.54,125800.0,14.9833,15.0063,14.9298,14.9375,125800.0
2010-10-20 15:00:00,19.55,19.64,19.52,19.64,104600.0,14.9451,15.0139,14.9222,15.0139,104600.0
2010-10-20 15:30:00,19.64,19.67,19.54,19.57,205300.0,15.0139,15.0369,14.9375,14.9604,205300.0
2010-10-21 09:30:00,19.7,19.79,19.61,19.76,32300.0,15.0598,15.1286,14.991,15.1057,32300.0
2010-10-21 10:00:00,19.77,19.85,19.71,19.78,55300.0,15.1133,15.1745,15.0674,15.1209,55300.0
2010-10-21 10:30:00,19.78,19.87,19.77,19.87,56900.0,15.1209,15.1897,15.1133,15.1897,56900.0
2010-10-21 11:00:00,19.88,19.9,19.77,19.83,60900.0,15.1974,15.2127,15.1133,15.1592,60900.0
2010-10-21 11:30:00,19.82,19.82,19.65,19.72,63100.0,15.1515,15.1515,15.0216,15.0751,63100.0
2010-10-21 12:00:00,19.71,19.72,19.64,19.72,49000.0,15.0674,15.0751,15.0139,15.0751,49000.0
2010-10-21 12:30:00,19.71,19.71,19.59,19.6,59300.0,15.0674,15.0674,14.9757,14.9833,59300.0
2010-10-21 13:00:00,19.6,19.67,19.6,19.67,57800.0,14.9833,15.0369,14.9833,15.0369,57800.0
2010-10-21 13:30:00,19.67,19.69,19.49,19.5,79700.0,15.0369,15.0521,14.8992,14.9069,79700.0
2010-10-21 14:00:00,19.5,19.5,19.39,19.44,117500.0,14.9069,14.9069,14.8228,14.861,117500.0
2010-10-21 14:30:00,19.44,19.5,19.44,19.49,76400.0,14.861,14.9069,14.861,14.8992,76400.0
2010-10-21 15:00:00,19.49,19.62,19.48,19.61,105200.0,14.8992,14.9986,14.8916,14.991,105200.0
2010-10-21 15:30:00,19.61,19.65,19.55,19.58,175200.0,14.991,15.0216,14.9451,14.9681,175200.0
2010-10-22 09:30:00,19.68,20.0,19.68,19.99,87700.0,15.0445,15.2891,15.0445,15.2815,87700.0
2010-10-22 10:00:00,19.99,20.37,19.99,20.33,253400.0,15.2815,15.572,15.2815,15.5414,253400.0
2010-10-22 10:30:00,20.34,20.42,20.22,20.33,210700.0,15.549,15.6102,15.4573,15.5414,210700.0
2010-10-22 11:00:00,20.33,20.42,20.26,20.3,186400.0,15.5414,15.6102,15.4879,15.5185,186400.0
2010-10-22 11:30:00,20.3,20.4,20.27,20.32,115300.0,15.5185,15.5949,15.4955,15.5337,115300.0
2010-10-22 12:00:00,20.32,20.32,20.28,20.31,104900.0,15.5337,15.5337,15.5032,15.5261,104900.0
2010-10-22 12:30:00,20.31,20.31,20.27,20.27,112800.0,15.5261,15.5261,15.4955,15.4955,112800.0
2010-10-22 13:00:00,20.27,20.27,20.16,20.23,80800.0,15.4955,15.4955,15.4114,15.4649,80800.0
2010-10-22 13:30:00,20.23,20.23,20.19,20.19,70300.0,15.4649,15.4649,15.4344,15.4344,70300.0
2010-10-22 14:00:00,20.19,20.21,20.16,20.2,111800.0,15.4344,15.4497,15.4114,15.442,111800.0
2010-10-22 14:30:00,20.2,20.21,19.97,20.0,298700.0,15.442,15.4497,15.2662,15.2891,298700.0
2010-10-22 15:00:00,20.0,20.19,19.99,20.18,212200.0,15.2891,15.4344,15.2815,15.4267,212200.0
2010-10-22 15:30:00,20.18,20.26,20.15,20.18,322300.0,15.4267,15.4879,15.4038,15.4267,322300.0
2010-10-25 09:30:00,20.41,20.5,20.34,20.44,234700.0,15.6025,15.6713,15.549,15.6255,234700.0
2010-10-25 10:00:00,20.45,20.54,20.35,20.35,186400.0,15.6331,15.7019,15.5567,15.5567,186400.0
2010-10-25 10:30:00,20.35,20.35,20.12,20.12,189800.0,15.5567,15.5567,15.3809,15.3809,189800.0
2010-10-25 11:00:00,20.12,20.22,20.02,20.16,254200.0,15.3809,15.4573,15.3044,15.4114,254200.0
2010-10-25 11:30:00,20.16,20.22,19.97,20.01,174800.0,15.4114,15.4573,15.2662,15.2968,174800.0
2010-10-25 12:00:00,20.0,20.1,19.95,19.99,163600.0,15.2891,15.3656,15.2509,15.2815,163600.0
2010-10-25 12:30:00,19.98,20.06,19.93,19.94,132600.0,15.2738,15.335,15.2356,15.2433,132600.0
2010-10-25 13:00:00,19.94,20.04,19.93,20.01,118800.0,15.2433,15.3197,15.2356,15.2968,118800.0
2010-10-25 13:30:00,20.02,20.05,19.96,19.98,171200.0,15.3044,15.3273,15.2585,15.2738,171200.0
2010-10-25 14:00:00,20.0,20.02,19.97,20.01,208600.0,15.2891,15.3044,15.2662,15.2968,208600.0
2010-10-25 14:30:00,20.01,20.13,20.01,20.13,258200.0,15.2968,15.3885,15.2968,15.3885,258200.0
2010-10-25 15:00:00,20.12,20.14,20.05,20.14,213200.0,15.3809,15.3961,15.3273,15.3961,213200.0
2010-10-25 15:30:00,20.14,20.17,19.99,20.01,395800.0,15.3961,15.4191,15.2815,15.2968,395800.0
2010-10-26 09:30:00,19.6,19.79,19.55,19.75,174300.0,14.9833,15.1286,14.9451,15.098,174300.0
2010-10-26 10:00:00,19.75,20.09,19.73,20.05,213800.0,15.098,15.3579,15.0827,15.3273,213800.0
2010-10-26 10:30:00,20.05,20.17,19.98,20.17,207300.0,15.3273,15.4191,15.2738,15.4191,207300.0
2010-10-26 11:00:00,20.17,20.34,20.17,20.33,148900.0,15.4191,15.549,15.4191,15.5414,148900.0
2010-10-26 11:30:00,20.32,20.33,20.19,20.24,154600.0,15.5337,15.5414,15.4344,15.4726,154600.0
2010-10-26 12:00:00,20.24,20.25,20.15,20.22,198500.0,15.4726,15.4802,15.4038,15.4573,198500.0
2010-10-26 12:30:00,20.21,20.27,20.17,20.25,69700.0,15.4497,15.4955,15.4191,15.4802,69700.0
2010-10-26 13:00:00,20.25,20.29,20.23,20.25,88300.0,15.4802,15.5108,15.4649,15.4802,88300.0
2010-10-26 13:30:00,20.24,20.28,20.19,20.2,85300.0,15.4726,15.5032,15.4344,15.442,85300.0
2010-10-26 14:00:00,20.19,20.22,20.14,20.15,132700.0,15.4344,15.4573,15.3961,15.4038,132700.0
2010-10-26 14:30:00,20.14,20.23,20.11,20.22,106900.0,15.3961,15.4649,15.3732,15.4573,106900.0
2010-10-26 15:00:00,20.22,20.34,20.21,20.29,304100.0,15.4573,15.549,15.4497,15.5108,304100.0
2010-10-26 15:30:00,20.3,20.34,20.09,20.14,433700.0,15.5185,15.549,15.3579,15.3961,433700.0
2010-10-27 09:30:00,19.72,19.72,19.11,19.25,459200.0,15.0751,15.0751,14.6088,14.7158,459200.0
2010-10-27 10:00:00,19.26,19.26,18.99,19.12,589100.0,14.7234,14.7234,14.517,14.6164,589100.0
2010-10-27 10:30:00,19.11,19.33,18.88,18.95,656200.0,14.6088,14.7769,14.4329,14.4864,656200.0
2010-10-27 11:00:00,18.95,18.96,18.63,18.69,356400.0,14.4864,14.4941,14.2418,14.2877,356400.0
2010-10-27 11:30:00,18.68,18.81,18.68,18.74,260900.0,14.28,14.3794,14.28,14.3259,260900.0
2010-10-27 12:00:00,18.75,18.82,18.49,18.51,424400.0,14.3336,14.3871,14.1348,14.1501,424400.0
2010-10-27 12:30:00,18.51,18.64,18.48,18.56,196300.0,14.1501,14.2495,14.1271,14.1883,196300.0
2010-10-27 13:00:00,18.56,18.58,18.24,18.36,259800.0,14.1883,14.2036,13.9437,14.0354,259800.0
2010-10-27 13:30:00,18.35,18.36,18.26,18.29,208800.0,14.0278,14.0354,13.959,13.9819,208800.0
2010-10-27 14:00:00,18.28,18.31,18.15,18.3,303400.0,13.9743,13.9972,13.8749,13.9895,303400.0
2010-10-27 14:30:00,18.3,18.4,18.19,18.25,275500.0,13.9895,14.066,13.9055,13.9513,275500.0
2010-10-27 15:00:00,18.25,18.33,18.18,18.28,446800.0,13.9513,14.0125,13.8978,13.9743,446800.0
2010-10-27 15:30:00,18.27,18.41,18.25,18.32,672300.0,13.9666,14.0736,13.9513,14.0048,672300.0
2010-10-28 09:30:00,18.49,18.49,18.18,18.2,220500.0,14.1348,14.1348,13.8978,13.9131,220500.0
2010-10-28 10:00:00,18.2,18.25,18.05,18.06,169600.0,13.9131,13.9513,13.7984,13.8061,169600.0
2010-10-28 10:30:00,18.06,18.14,17.98,18.0,165400.0,13.8061,13.8672,13.7449,13.7602,165400.0
2010-10-28 11:00:00,18.0,18.18,17.96,18.13,241000.0,13.7602,13.8978,13.7296,13.8596,241000.0
2010-10-28 11:30:00,18.13,18.16,18.08,18.1,220000.0,13.8596,13.8825,13.8214,13.8367,220000.0
2010-10-28 12:00:00,18.1,18.14,18.08,18.13,134000.0,13.8367,13.8672,13.8214,13.8596,134000.0
2010-10-28 12:30:00,18.13,18.21,18.12,18.18,106800.0,13.8596,13.9207,13.8519,13.8978,106800.0
2010-10-28 13:00:00,18.18,18.27,18.18,18.24,126500.0,13.8978,13.9666,13.8978,13.9437,126500.0
2010-10-28 13:30:00,18.24,18.29,18.24,18.26,127900.0,13.9437,13.9819,13.9437,13.959,127900.0
2010-10-28 14:00:00,18.26,18.28,18.19,18.26,100700.0,13.959,13.9743,13.9055,13.959,100700.0
2010-10-28 14:30:00,18.25,18.33,18.24,18.3,195700.0,13.9513,14.0125,13.9437,13.9895,195700.0
2010-10-28 15:00:00,18.3,18.34,18.28,18.3,241700.0,13.9895,14.0201,13.9743,13.9895,241700.0
2010-10-28 15:30:00,18.3,18.4,18.29,18.3,366000.0,13.9895,14.066,13.9819,13.9895,366000.0
2010-10-29 09:30:00,18.33,18.63,18.3,18.6,204300.0,14.0125,14.2418,13.9895,14.2189,204300.0
2010-10-29 10:00:00,18.59,18.88,18.59,18.82,190200.0,14.2112,14.4329,14.2112,14.3871,190200.0
2010-10-29 10:30:00,18.82,18.84,18.69,18.76,166000.0,14.3871,14.4024,14.2877,14.3412,166000.0
2010-10-29 11:00:00,18.76,18.82,18.69,18.76,142700.0,14.3412,14.3871,14.2877,14.3412,142700.0
2010-10-29 11:30:00,18.76,18.76,18.64,18.7,124400.0,14.3412,14.3412,14.2495,14.2953,124400.0
2010-10-29 12:00:00,18.71,18.72,18.63,18.72,165300.0,14.303,14.3106,14.2418,14.3106,165300.0
2010-10-29 12:30:00,18.72,18.77,18.71,18.77,130100.0,14.3106,14.3488,14.303,14.3488,130100.0
2010-10-29 13:00:00,18.76,18.77,18.71,18.75,121500.0,14.3412,14.3488,14.303,14.3336,121500.0
2010-10-29 13:30:00,18.74,18.82,18.74,18.81,133100.0,14.3259,14.3871,14.3259,14.3794,133100.0
2010-10-29 14:00:00,18.8,18.8,18.74,18.76,140300.0,14.3718,14.3718,14.3259,14.3412,140300.0
2010-10-29 14:30:00,18.76,18.8,18.73,18.74,134200.0,14.3412,14.3718,14.3183,14.3259,134200.0
2010-10-29 15:00:00,18.74,18.77,18.63,18.64,284600.0,14.3259,14.3488,14.2418,14.2495,284600.0
2010-10-29 15:30:00,18.63,18.69,18.54,18.55,638100.0,14.2418,14.2877,14.173,14.1807,638100.0
2010-11-01 09:30:00,18.6,18.77,18.56,18.59,54600.0,14.2189,14.3488,14.1883,14.2112,54600.0
2010-11-01 10:00:00,18.6,18.71,18.58,18.63,68800.0,14.2189,14.303,14.2036,14.2418,68800.0
2010-11-01 10:30:00,18.64,18.68,18.54,18.6,92300.0,14.2495,14.28,14.173,14.2189,92300.0
2010-11-01 11:00:00,18.61,18.61,18.52,18.56,105700.0,14.2265,14.2265,14.1577,14.1883,105700.0
2010-11-01 11:30:00,18.56,18.58,18.5,18.58,69600.0,14.1883,14.2036,14.1424,14.2036,69600.0
2010-11-01 12:00:00,18.59,18.6,18.5,18.55,82600.0,14.2112,14.2189,14.1424,14.1807,82600.0
2010-11-01 12:30:00,18.55,18.56,18.48,18.49,70800.0,14.1807,14.1883,14.1271,14.1348,70800.0
2010-11-01 13:00:00,18.5,18.51,18.44,18.5,92300.0,14.1424,14.1501,14.0966,14.1424,92300.0
2010-11-01 13:30:00,18.5,18.53,18.48,18.53,56000.0,14.1424,14.1654,14.1271,14.1654,56000.0
2010-11-01 14:00:00,18.53,18.58,18.48,18.57,130500.0,14.1654,14.2036,14.1271,14.1959,130500.0
2010-11-01 14:30:00,18.57,18.57,18.49,18.56,118500.0,14.1959,14.1959,14.1348,14.1883,118500.0
2010-11-01 15:00:00,18.56,18.57,18.45,18.54,157500.0,14.1883,14.1959,14.1042,14.173,157500.0
2010-11-01 15:30:00,18.53,18.66,18.53,18.54,331800.0,14.1654,14.2648,14.1654,14.173,331800.0
2010-11-02 09:30:00,18.75,18.94,18.75,18.85,129900.0,14.3336,14.4788,14.3336,14.41,129900.0
2010-11-02 10:00:00,18.84,18.94,18.83,18.92,95000.0,14.4024,14.4788,14.3947,14.4635,95000.0
2010-11-02 10:30:00,18.93,18.96,18.81,18.83,86600.0,14.4712,14.4941,14.3794,14.3947,86600.0
2010-11-02 11:00:00,18.83,18.91,18.83,18.89,68900.0,14.3947,14.4559,14.3947,14.4406,68900.0
2010-11-02 11:30:00,18.89,19.0,18.87,18.97,83500.0,14.4406,14.5247,14.4253,14.5017,83500.0
2010-11-02 12:00:00,18.98,18.99,18.88,18.89,39200.0,14.5094,14.517,14.4329,14.4406,39200.0
2010-11-02 12:30:00,18.88,18.94,18.85,18.88,48500.0,14.4329,14.4788,14.41,14.4329,48500.0
2010-11-02 13:00:00,18.89,18.9,18.84,18.85,37700.0,14.4406,14.4482,14.4024,14.41,37700.0
2010-11-02 13:30:00,18.86,18.88,18.81,18.82,91400.0,14.4176,14.4329,14.3794,14.3871,91400.0
2010-11-02 14:00:00,18.82,18.83,18.75,18.79,74100.0,14.3871,14.3947,14.3336,14.3641,74100.0
2010-11-02 14:30:00,18.78,18.81,18.75,18.78,81200.0,14.3565,14.3794,14.3336,14.3565,81200.0
2010-11-02 15:00:00,18.79,18.8,18.77,18.77,109000.0,14.3641,14.3718,14.3488,14.3488,109000.0
2010-11-02 15:30:00,18.78,18.8,18.61,18.69,464200.0,14.3565,14.3718,14.2265,14.2877,464200.0
2010-11-03 09:30:00,18.65,18.92,18.65,18.91,163700.0,14.2571,14.4635,14.2571,14.4559,163700.0
2010-11-03 10:00:00,18.92,19.07,18.85,18.98,203200.0,14.4635,14.5782,14.41,14.5094,203200.0
2010-11-03 10:30:00,18.98,18.99,18.81,18.9,107000.0,14.5094,14.517,14.3794,14.4482,107000.0
2010-11-03 11:00:00,18.9,18.9,18.72,18.78,72200.0,14.4482,14.4482,14.3106,14.3565,72200.0
2010-11-03 11:30:00,18.79,18.84,18.75,18.81,41700.0,14.3641,14.4024,14.3336,14.3794,41700.0
2010-11-03 12:00:00,18.81,18.81,18.71,18.72,44100.0,14.3794,14.3794,14.303,14.3106,44100.0
2010-11-03 12:30:00,18.73,18.78,18.72,18.75,41100.0,14.3183,14.3565,14.3106,14.3336,41100.0
2010-11-03 13:00:00,18.75,18.81,18.74,18.79,54600.0,14.3336,14.3794,14.3259,14.3641,54600.0
2010-11-03 13:30:00,18.79,18.8,18.71,18.75,86000.0,14.3641,14.3718,14.303,14.3336,86000.0
2010-11-03 14:00:00,18.75,18.9,18.68,18.72,171600.0,14.3336,14.4482,14.28,14.3106,171600.0
2010-11-03 14:30:00,18.72,18.96,18.7,18.95,232700.0,14.3106,14.4941,14.2953,14.4864,232700.0
2010-11-03 15:00:00,18.94,18.97,18.86,18.87,200400.0,14.4788,14.5017,14.4176,14.4253,200400.0
2010-11-03 15:30:00,18.88,18.91,18.82,18.88,272500.0,14.4329,14.4559,14.3871,14.4329,272500.0
2010-11-04 09:30:00,19.12,19.27,18.95,18.95,88800.0,14.6164,14.7311,14.4864,14.4864,88800.0
2010-11-04 10:00:00,18.97,18.99,18.81,18.99,182400.0,14.5017,14.517,14.3794,14.517,182400.0
2010-11-04 10:30:00,18.99,19.05,18.99,19.04,131800.0,14.517,14.5629,14.517,14.5552,131800.0
2010-11-04 11:00:00,19.04,19.05,19.0,19.04,120600.0,14.5552,14.5629,14.5247,14.5552,120600.0
2010-11-04 11:30:00,19.04,19.06,19.0,19.01,80300.0,14.5552,14.5705,14.5247,14.5323,80300.0
2010-11-04 12:00:00,19.0,19.02,18.99,19.01,102900.0,14.5247,14.54,14.517,14.5323,102900.0
2010-11-04 12:30:00,19.01,19.05,18.98,19.05,103900.0,14.5323,14.5629,14.5094,14.5629,103900.0
2010-11-04 13:00:00,19.06,19.06,19.0,19.03,93700.0,14.5705,14.5705,14.5247,14.5476,93700.0
2010-11-04 13:30:00,19.03,19.05,18.99,19.0,127300.0,14.5476,14.5629,14.517,14.5247,127300.0
2010-11-04 14:00:00,19.0,19.02,18.99,19.0,138000.0,14.5247,14.54,14.517,14.5247,138000.0
2010-11-04 14:30:00,19.0,19.01,18.93,18.93,116600.0,14.5247,14.5323,14.4712,14.4712,116600.0
2010-11-04 15:00:00,18.93,19.0,18.93,18.99,194000.0,14.4712,14.5247,14.4712,14.517,194000.0
2010-11-04 15:30:00,19.0,19.0,18.88,18.91,538500.0,14.5247,14.5247,14.4329,14.4559,538500.0
2010-11-05 09:30:00,18.98,19.07,18.95,19.04,92800.0,14.5094,14.5782,14.4864,14.5552,92800.0
2010-11-05 10:00:00,19.03,19.06,18.98,18.99,111900.0,14.5476,14.5705,14.5094,14.517,111900.0
2010-11-05 10:30:00,18.99,19.01,18.95,18.98,150300.0,14.517,14.5323,14.4864,14.5094,150300.0
2010-11-05 11:00:00,18.99,19.0,18.94,18.99,132300.0,14.517,14.5247,14.4788,14.517,132300.0
2010-11-05 11:30:00,18.99,19.0,18.95,18.95,104700.0,14.517,14.5247,14.4864,14.4864,104700.0
2010-11-05 12:00:00,18.96,19.01,18.95,19.0,101300.0,14.4941,14.5323,14.4864,14.5247,101300.0
2010-11-05 12:30:00,19.0,19.01,18.95,19.0,66800.0,14.5247,14.5323,14.4864,14.5247,66800.0
2010-11-05 13:00:00,19.0,19.01,18.96,18.98,73700.0,14.5247,14.5323,14.4941,14.5094,73700.0
2010-11-05 13:30:00,18.98,19.0,18.97,18.99,60900.0,14.5094,14.5247,14.5017,14.517,60900.0
2010-11-05 14:00:00,18.99,19.0,18.88,18.95,103500.0,14.517,14.5247,14.4329,14.4864,103500.0
2010-11-05 14:30:00,18.95,19.05,18.95,19.01,85200.0,14.4864,14.5629,14.4864,14.5323,85200.0
2010-11-05 15:00:00,19.01,19.02,18.8,18.8,296300.0,14.5323,14.54,14.3718,14.3718,296300.0
2010-11-05 15:30:00,18.81,18.9,18.77,18.88,352100.0,14.3794,14.4482,14.3488,14.4329,352100.0
2010-11-08 09:30:00,18.73,18.87,18.62,18.64,60800.0,14.3183,14.4253,14.2342,14.2495,60800.0
2010-11-08 10:00:00,18.64,18.74,18.6,18.71,95500.0,14.2495,14.3259,14.2189,14.303,95500.0
2010-11-08 10:30:00,18.71,18.82,18.67,18.73,88000.0,14.303,14.3871,14.2724,14.3183,88000.0
2010-11-08 11:00:00,18.73,18.82,18.66,18.81,129800.0,14.3183,14.3871,14.2648,14.3794,129800.0
2010-11-08 11:30:00,18.82,19.04,18.82,18.98,149600.0,14.3871,14.5552,14.3871,14.5094,149600.0
2010-11-08 12:00:00,18.98,18.99,18.75,18.78,97600.0,14.5094,14.517,14.3336,14.3565,97600.0
2010-11-08 12:30:00,18.78,18.83,18.73,18.8,104400.0,14.3565,14.3947,14.3183,14.3718,104400.0
2010-11-08 13:00:00,18.8,18.9,18.79,18.88,65200.0,14.3718,14.4482,14.3641,14.4329,65200.0
2010-11-08 13:30:00,18.89,18.89,18.83,18.83,72800.0,14.4406,14.4406,14.3947,14.3947,72800.0
2010-11-08 14:00:00,18.83,18.91,18.83,18.86,135300.0,14.3947,14.4559,14.3947,14.4176,135300.0
2010-11-08 14:30:00,18.87,18.87,18.75,18.82,132600.0,14.4253,14.4253,14.3336,14.3871,132600.0
2010-11-08 15:00:00,18.82,18.88,18.81,18.86,153800.0,14.3871,14.4329,14.3794,14.4176,153800.0
2010-11-08 15:30:00,18.87,18.94,18.83,18.86,308200.0,14.4253,14.4788,14.3947,14.4176,308200.0
2010-11-09 09:30:00,18.85,18.89,18.61,18.71,92700.0,14.41,14.4406,14.2265,14.303,92700.0
2010-11-09 10:00:00,18.71,18.72,18.42,18.5,168900.0,14.303,14.3106,14.0813,14.1424,168900.0
2010-11-09 10:30:00,18.5,18.62,18.46,18.51,143300.0,14.1424,14.2342,14.1119,14.1501,143300.0
2010-11-09 11:00:00,18.51,18.62,18.45,18.59,158900.0,14.1501,14.2342,14.1042,14.2112,158900.0
2010-11-09 11:30:00,18.58,18.62,18.54,18.56,78300.0,14.2036,14.2342,14.173,14.1883,78300.0
2010-11-09 12:00:00,18.56,18.6,18.54,18.57,57200.0,14.1883,14.2189,14.173,14.1959,57200.0
2010-11-09 12:30:00,18.58,18.62,18.56,18.6,59600.0,14.2036,14.2342,14.1883,14.2189,59600.0
2010-11-09 13:00:00,18.6,18.67,18.59,18.59,73200.0,14.2189,14.2724,14.2112,14.2112,73200.0
2010-11-09 13:30:00,18.59,18.59,18.47,18.49,84400.0,14.2112,14.2112,14.1195,14.1348,84400.0
2010-11-09 14:00:00,18.49,18.58,18.46,18.52,107400.0,14.1348,14.2036,14.1119,14.1577,107400.0
2010-11-09 14:30:00,18.52,18.61,18.52,18.59,90800.0,14.1577,14.2265,14.1577,14.2112,90800.0
2010-11-09 15:00:00,18.59,18.6,18.51,18.56,149500.0,14.2112,14.2189,14.1501,14.1883,149500.0
2010-11-09 15:30:00,18.57,18.57,18.45,18.53,260000.0,14.1959,14.1959,14.1042,14.1654,260000.0
2010-11-10 09:30:00,18.54,18.61,18.39,18.44,130900.0,14.173,14.2265,14.0583,14.0966,130900.0
2010-11-10 10:00:00,18.44,18.56,18.36,18.44,145000.0,14.0966,14.1883,14.0354,14.0966,145000.0
2010-11-10 10:30:00,18.45,18.58,18.44,18.55,99700.0,14.1042,14.2036,14.0966,14.1807,99700.0
2010-11-10 11:00:00,18.56,18.59,18.5,18.58,106000.0,14.1883,14.2112,14.1424,14.2036,106000.0
2010-11-10 11:30:00,18.58,18.68,18.5,18.64,116700.0,14.2036,14.28,14.1424,14.2495,116700.0
2010-11-10 12:00:00,18.63,18.67,18.55,18.58,107300.0,14.2418,14.2724,14.1807,14.2036,107300.0
2010-11-10 12:30:00,18.58,18.63,18.49,18.55,105000.0,14.2036,14.2418,14.1348,14.1807,105000.0
2010-11-10 13:00:00,18.55,18.6,18.49,18.54,113100.0,14.1807,14.2189,14.1348,14.173,113100.0
2010-11-10 13:30:00,18.55,18.58,18.5,18.52,205900.0,14.1807,14.2036,14.1424,14.1577,205900.0
2010-11-10 14:00:00,18.52,18.67,18.51,18.66,204900.0,14.1577,14.2724,14.1501,14.2648,204900.0
2010-11-10 14:30:00,18.66,18.81,18.59,18.78,267600.0,14.2648,14.3794,14.2112,14.3565,267600.0
2010-11-10 15:00:00,18.78,18.8,18.69,18.75,260800.0,14.3565,14.3718,14.2877,14.3336,260800.0
2010-11-10 15:30:00,18.76,18.8,18.69,18.76,564100.0,14.3412,14.3718,14.2877,14.3412,564100.0
2010-11-11 09:30:00,19.38,19.51,18.72,19.2,563700.0,14.8152,14.9145,14.3106,14.6776,563700.0
2010-11-11 10:00:00,19.21,19.21,18.89,18.89,680300.0,14.6852,14.6852,14.4406,14.4406,680300.0
2010-11-11 10:30:00,18.88,19.12,18.81,19.03,241500.0,14.4329,14.6164,14.3794,14.5476,241500.0
2010-11-11 11:00:00,19.03,19.08,18.9,19.08,143800.0,14.5476,14.5858,14.4482,14.5858,143800.0
2010-11-11 11:30:00,19.08,19.21,18.94,18.95,239000.0,14.5858,14.6852,14.4788,14.4864,239000.0
2010-11-11 12:00:00,18.94,19.15,18.93,19.02,171300.0,14.4788,14.6393,14.4712,14.54,171300.0
2010-11-11 12:30:00,19.02,19.09,18.99,19.05,124300.0,14.54,14.5935,14.517,14.5629,124300.0
2010-11-11 13:00:00,19.05,19.1,18.97,19.08,144100.0,14.5629,14.6011,14.5017,14.5858,144100.0
2010-11-11 13:30:00,19.08,19.13,19.04,19.11,239800.0,14.5858,14.624,14.5552,14.6088,239800.0
2010-11-11 14:00:00,19.11,19.28,19.09,19.12,232800.0,14.6088,14.7387,14.5935,14.6164,232800.0
2010-11-11 14:30:00,19.12,19.21,19.09,19.13,238600.0,14.6164,14.6852,14.5935,14.624,238600.0
2010-11-11 15:00:00,19.13,19.19,19.1,19.18,250200.0,14.624,14.6699,14.6011,14.6623,250200.0
2010-11-11 15:30:00,19.18,19.19,19.13,19.15,584500.0,14.6623,14.6699,14.624,14.6393,584500.0
2010-11-12 09:30:00,18.96,19.13,18.94,19.01,108300.0,14.4941,14.624,14.4788,14.5323,108300.0
2010-11-12 10:00:00,19.01,19.04,18.93,18.94,70900.0,14.5323,14.5552,14.4712,14.4788,70900.0
2010-11-12 10:30:00,18.94,18.94,18.71,18.76,167700.0,14.4788,14.4788,14.303,14.3412,167700.0
2010-11-12 11:00:00,18.75,18.83,18.64,18.79,99200.0,14.3336,14.3947,14.2495,14.3641,99200.0
2010-11-12 11:30:00,18.79,18.8,18.66,18.77,86600.0,14.3641,14.3718,14.2648,14.3488,86600.0
2010-11-12 12:00:00,18.76,18.8,18.62,18.65,71700.0,14.3412,14.3718,14.2342,14.2571,71700.0
2010-11-12 12:30:00,18.65,18.69,18.59,18.62,92000.0,14.2571,14.2877,14.2112,14.2342,92000.0
2010-11-12 13:00:00,18.61,18.66,18.56,18.65,46200.0,14.2265,14.2648,14.1883,14.2571,46200.0
2010-11-12 13:30:00,18.65,18.71,18.61,18.67,42500.0,14.2571,14.303,14.2265,14.2724,42500.0
2010-11-12 14:00:00,18.66,18.74,18.65,18.7,45900.0,14.2648,14.3259,14.2571,14.2953,45900.0
2010-11-12 14:30:00,18.69,18.77,18.68,18.7,86500.0,14.2877,14.3488,14.28,14.2953,86500.0
2010-11-12 15:00:00,18.7,18.78,18.67,18.69,107600.0,14.2953,14.3565,14.2724,14.2877,107600.0
2010-11-12 15:30:00,18.7,18.76,18.64,18.76,377800.0,14.2953,14.3412,14.2495,14.3412,377800.0
2010-11-15 09:30:00,18.88,19.14,18.62,18.69,157500.0,14.4329,14.6317,14.2342,14.2877,157500.0
2010-11-15 10:00:00,18.67,18.73,18.53,18.71,71600.0,14.2724,14.3183,14.1654,14.303,71600.0
2010-11-15 10:30:00,18.72,18.78,18.68,18.73,65500.0,14.3106,14.3565,14.28,14.3183,65500.0
2010-11-15 11:00:00,18.75,18.81,18.7,18.76,60700.0,14.3336,14.3794,14.2953,14.3412,60700.0
2010-11-15 11:30:00,18.76,18.83,18.72,18.81,99400.0,14.3412,14.3947,14.3106,14.3794,99400.0
2010-11-15 12:00:00,18.81,18.82,18.73,18.76,95700.0,14.3794,14.3871,14.3183,14.3412,95700.0
2010-11-15 12:30:00,18.75,18.91,18.74,18.9,139700.0,14.3336,14.4559,14.3259,14.4482,139700.0
2010-11-15 13:00:00,18.9,19.22,18.85,18.97,208000.0,14.4482,14.6928,14.41,14.5017,208000.0
2010-11-15 13:30:00,18.97,18.97,18.85,18.85,75800.0,14.5017,14.5017,14.41,14.41,75800.0
2010-11-15 14:00:00,18.84,18.88,18.8,18.84,52100.0,14.4024,14.4329,14.3718,14.4024,52100.0
2010-11-15 14:30:00,18.84,18.84,18.76,18.77,81100.0,14.4024,14.4024,14.3412,14.3488,81100.0
2010-11-15 15:00:00,18.77,18.77,18.7,18.72,85400.0,14.3488,14.3488,14.2953,14.3106,85400.0
2010-11-15 15:30:00,18.73,18.74,18.65,18.67,226000.0,14.3183,14.3259,14.2571,14.2724,226000.0
2010-11-16 09:30:00,18.57,18.69,18.47,18.58,57000.0,14.1959,14.2877,14.1195,14.2036,57000.0
2010-11-16 10:00:00,18.58,18.63,18.44,18.47,109700.0,14.2036,14.2418,14.0966,14.1195,109700.0
2010-11-16 10:30:00,18.46,18.46,18.29,18.4,65200.0,14.1119,14.1119,13.9819,14.066,65200.0
2010-11-16 11:00:00,18.4,18.42,18.19,18.19,55300.0,14.066,14.0813,13.9055,13.9055,55300.0
2010-11-16 11:30:00,18.2,18.26,18.11,18.21,93200.0,13.9131,13.959,13.8443,13.9207,93200.0
2010-11-16 12:00:00,18.21,18.39,18.21,18.35,64600.0,13.9207,14.0583,13.9207,14.0278,64600.0
2010-11-16 12:30:00,18.35,18.35,18.27,18.34,42500.0,14.0278,14.0278,13.9666,14.0201,42500.0
2010-11-16 13:00:00,18.33,18.34,18.28,18.28,30100.0,14.0125,14.0201,13.9743,13.9743,30100.0
2010-11-16 13:30:00,18.29,18.33,18.27,18.32,37400.0,13.9819,14.0125,13.9666,14.0048,37400.0
2010-11-16 14:00:00,18.31,18.33,18.22,18.25,47700.0,13.9972,14.0125,13.9284,13.9513,47700.0
2010-11-16 14:30:00,18.24,18.27,18.19,18.24,52400.0,13.9437,13.9666,13.9055,13.9437,52400.0
2010-11-16 15:00:00,18.24,18.29,18.19,18.19,97900.0,13.9437,13.9819,13.9055,13.9055,97900.0
2010-11-16 15:30:00,18.2,18.25,18.17,18.25,140000.0,13.9131,13.9513,13.8902,13.9513,140000.0
2010-11-17 09:30:00,18.31,18.46,18.24,18.4,60100.0,13.9972,14.1119,13.9437,14.066,60100.0
2010-11-17 10:00:00,18.4,18.56,18.39,18.5,93800.0,14.066,14.1883,14.0583,14.1424,93800.0
2010-11-17 10:30:00,18.51,18.54,18.46,18.5,91600.0,14.1501,14.173,14.1119,14.1424,91600.0
2010-11-17 11:00:00,18.5,18.59,18.48,18.56,96700.0,14.1424,14.2112,14.1271,14.1883,96700.0
2010-11-17 11:30:00,18.56,18.57,18.5,18.51,50700.0,14.1883,14.1959,14.1424,14.1501,50700.0
2010-11-17 12:00:00,18.51,18.57,18.5,18.56,63400.0,14.1501,14.1959,14.1424,14.1883,63400.0
2010-11-17 12:30:00,18.56,18.56,18.53,18.53,45500.0,14.1883,14.1883,14.1654,14.1654,45500.0
2010-11-17 13:00:00,18.53,18.55,18.5,18.52,98600.0,14.1654,14.1807,14.1424,14.1577,98600.0
2010-11-17 13:30:00,18.52,18.54,18.48,18.5,53900.0,14.1577,14.173,14.1271,14.1424,53900.0
2010-11-17 14:00:00,18.51,18.52,18.48,18.49,54900.0,14.1501,14.1577,14.1271,14.1348,54900.0
2010-11-17 14:30:00,18.5,18.58,18.49,18.54,99200.0,14.1424,14.2036,14.1348,14.173,99200.0
2010-11-17 15:00:00,18.53,18.53,18.4,18.42,83700.0,14.1654,14.1654,14.066,14.0813,83700.0
2010-11-17 15:30:00,18.42,18.54,18.41,18.42,624900.0,14.0813,14.173,14.0736,14.0813,624900.0
2010-11-18 09:30:00,18.65,18.75,18.57,18.63,152200.0,14.2571,14.3336,14.1959,14.2418,152200.0
2010-11-18 10:00:00,18.67,18.96,18.66,18.95,150500.0,14.2724,14.4941,14.2648,14.4864,150500.0
2010-11-18 10:30:00,18.95,18.96,18.8,18.85,144500.0,14.4864,14.4941,14.3718,14.41,144500.0
2010-11-18 11:00:00,18.85,18.85,18.7,18.84,132400.0,14.41,14.41,14.2953,14.4024,132400.0
2010-11-18 11:30:00,18.85,18.86,18.73,18.86,116900.0,14.41,14.4176,14.3183,14.4176,116900.0
2010-11-18 12:00:00,18.86,18.9,18.85,18.88,64900.0,14.4176,14.4482,14.41,14.4329,64900.0
2010-11-18 12:30:00,18.89,18.89,18.81,18.86,60300.0,14.4406,14.4406,14.3794,14.4176,60300.0
2010-11-18 13:00:00,18.86,18.93,18.85,18.93,77200.0,14.4176,14.4712,14.41,14.4712,77200.0
2010-11-18 13:30:00,18.93,18.93,18.83,18.84,76300.0,14.4712,14.4712,14.3947,14.4024,76300.0
2010-11-18 14:00:00,18.83,18.87,18.81,18.82,75900.0,14.3947,14.4253,14.3794,14.3871,75900.0
2010-11-18 14:30:00,18.81,18.82,18.81,18.82,57900.0,14.3794,14.3871,14.3794,14.3871,57900.0
2010-11-18 15:00:00,18.82,18.82,18.78,18.81,77200.0,14.3871,14.3871,14.3565,14.3794,77200.0
2010-11-18 15:30:00,18.81,18.81,18.73,18.75,146300.0,14.3794,14.3794,14.3183,14.3336,146300.0
2010-11-19 09:30:00,18.73,18.8,18.64,18.68,94800.0,14.3183,14.3718,14.2495,14.28,94800.0
2010-11-19 10:00:00,18.67,18.76,18.65,18.75,177600.0,14.2724,14.3412,14.2571,14.3336,177600.0
2010-11-19 10:30:00,18.75,18.78,18.72,18.77,75100.0,14.3336,14.3565,14.3106,14.3488,75100.0
2010-11-19 11:00:00,18.77,18.8,18.72,18.76,89200.0,14.3488,14.3718,14.3106,14.3412,89200.0
2010-11-19 11:30:00,18.76,18.8,18.74,18.74,189900.0,14.3412,14.3718,14.3259,14.3259,189900.0
2010-11-19 12:00:00,18.74,18.77,18.74,18.76,322300.0,14.3259,14.3488,14.3259,14.3412,322300.0
2010-11-19 12:30:00,18.77,18.78,18.76,18.77,30500.0,14.3488,14.3565,14.3412,14.3488,30500.0
2010-11-19 13:00:00,18.77,18.78,18.77,18.78,30600.0,14.3488,14.3565,14.3488,14.3565,30600.0
2010-11-19 13:30:00,18.78,18.8,18.77,18.79,51700.0,14.3565,14.3718,14.3488,14.3641,51700.0
2010-11-19 14:00:00,18.79,18.82,18.78,18.82,97700.0,14.3641,14.3871,14.3565,14.3871,97700.0
2010-11-19 14:30:00,18.82,18.85,18.81,18.83,108100.0,14.3871,14.41,14.3794,14.3947,108100.0
2010-11-19 15:00:00,18.83,18.83,18.79,18.8,125900.0,14.3947,14.3947,14.3641,14.3718,125900.0
2010-11-19 15:30:00,18.8,18.82,18.77,18.77,268900.0,14.3718,14.3871,14.3488,14.3488,268900.0
2010-11-22 09:30:00,18.73,18.94,18.71,18.94,45000.0,14.3183,14.4788,14.303,14.4788,45000.0
2010-11-22 10:00:00,18.94,19.16,18.93,19.05,439200.0,14.4788,14.647,14.4712,14.5629,439200.0
2010-11-22 10:30:00,19.05,19.23,19.02,19.22,191200.0,14.5629,14.7005,14.54,14.6928,191200.0
2010-11-22 11:00:00,19.23,19.28,19.2,19.25,136900.0,14.7005,14.7387,14.6776,14.7158,136900.0
2010-11-22 11:30:00,19.25,19.28,19.21,19.25,109200.0,14.7158,14.7387,14.6852,14.7158,109200.0
2010-11-22 12:00:00,19.25,19.28,19.21,19.22,102200.0,14.7158,14.7387,14.6852,14.6928,102200.0
2010-11-22 12:30:00,19.21,19.24,19.19,19.23,182800.0,14.6852,14.7081,14.6699,14.7005,182800.0
2010-11-22 13:00:00,19.22,19.27,19.2,19.25,84300.0,14.6928,14.7311,14.6776,14.7158,84300.0
2010-11-22 13:30:00,19.25,19.27,19.2,19.23,124800.0,14.7158,14.7311,14.6776,14.7005,124800.0
2010-11-22 14:00:00,19.23,19.27,19.21,19.22,102800.0,14.7005,14.7311,14.6852,14.6928,102800.0
2010-11-22 14:30:00,19.22,19.27,19.22,19.25,115600.0,14.6928,14.7311,14.6928,14.7158,115600.0
2010-11-22 15:00:00,19.25,19.26,19.22,19.24,230600.0,14.7158,14.7234,14.6928,14.7081,230600.0
2010-11-22 15:30:00,19.24,19.25,19.21,19.23,548500.0,14.7081,14.7158,14.6852,14.7005,548500.0
2010-11-23 09:30:00,19.01,19.16,18.95,19.09,268600.0,14.5323,14.647,14.4864,14.5935,268600.0
2010-11-23 10:00:00,19.08,19.16,19.07,19.12,183300.0,14.5858,14.647,14.5782,14.6164,183300.0
2010-11-23 10:30:00,19.11,19.25,19.11,19.24,296400.0,14.6088,14.7158,14.6088,14.7081,296400.0
2010-11-23 11:00:00,19.25,19.25,19.21,19.23,119300.0,14.7158,14.7158,14.6852,14.7005,119300.0
2010-11-23 11:30:00,19.21,19.45,19.19,19.33,277200.0,14.6852,14.8687,14.6699,14.7769,277200.0
2010-11-23 12:00:00,19.34,19.36,19.24,19.34,102400.0,14.7846,14.7999,14.7081,14.7846,102400.0
2010-11-23 12:30:00,19.35,19.4,19.3,19.32,80800.0,14.7922,14.8304,14.754,14.7693,80800.0
2010-11-23 13:00:00,19.31,19.38,19.3,19.37,74300.0,14.7616,14.8152,14.754,14.8075,74300.0
2010-11-23 13:30:00,19.37,19.42,19.34,19.39,78000.0,14.8075,14.8457,14.7846,14.8228,78000.0
2010-11-23 14:00:00,19.39,19.44,19.31,19.36,119400.0,14.8228,14.861,14.7616,14.7999,119400.0
2010-11-23 14:30:00,19.36,19.37,19.31,19.37,101800.0,14.7999,14.8075,14.7616,14.8075,101800.0
2010-11-23 15:00:00,19.36,19.36,19.26,19.31,148200.0,14.7999,14.7999,14.7234,14.7616,148200.0
2010-11-23 15:30:00,19.31,19.38,19.3,19.37,227900.0,14.7616,14.8152,14.754,14.8075,227900.0
2010-11-24 09:30:00,19.46,19.77,19.46,19.73,115700.0,14.8763,15.1133,14.8763,15.0827,115700.0
2010-11-24 10:00:00,19.71,19.72,19.6,19.71,78100.0,15.0674,15.0751,14.9833,15.0674,78100.0
2010-11-24 10:30:00,19.7,19.77,19.67,19.74,56900.0,15.0598,15.1133,15.0369,15.0904,56900.0
2010-11-24 11:00:00,19.73,19.74,19.62,19.63,49700.0,15.0827,15.0904,14.9986,15.0063,49700.0
2010-11-24 11:30:00,19.64,19.69,19.58,19.59,33100.0,15.0139,15.0521,14.9681,14.9757,33100.0
2010-11-24 12:00:00,19.59,19.61,19.55,19.57,34300.0,14.9757,14.991,14.9451,14.9604,34300.0
2010-11-24 12:30:00,19.56,19.72,19.56,19.72,86900.0,14.9528,15.0751,14.9528,15.0751,86900.0
2010-11-24 13:00:00,19.72,19.84,19.7,19.84,140400.0,15.0751,15.1668,15.0598,15.1668,140400.0
2010-11-24 13:30:00,19.84,19.91,19.83,19.89,125900.0,15.1668,15.2203,15.1592,15.205,125900.0
2010-11-24 14:00:00,19.88,19.89,19.78,19.88,214700.0,15.1974,15.205,15.1209,15.1974,214700.0
2010-11-24 14:30:00,19.88,19.96,19.87,19.96,186300.0,15.1974,15.2585,15.1897,15.2585,186300.0
2010-11-24 15:00:00,19.95,20.0,19.93,19.96,188100.0,15.2509,15.2891,15.2356,15.2585,188100.0
2010-11-24 15:30:00,19.96,19.98,19.9,19.96,362600.0,15.2585,15.2738,15.2127,15.2585,362600.0
2010-11-26 09:30:00,19.82,20.21,19.76,20.09,123500.0,15.1515,15.4497,15.1057,15.3579,123500.0
2010-11-26 10:00:00,20.1,20.11,19.92,19.93,62900.0,15.3656,15.3732,15.228,15.2356,62900.0
2010-11-26 10:30:00,19.93,19.99,19.9,19.93,68100.0,15.2356,15.2815,15.2127,15.2356,68100.0
2010-11-26 11:00:00,19.92,20.05,19.91,19.95,41800.0,15.228,15.3273,15.2203,15.2509,41800.0
2010-11-26 11:30:00,19.96,20.0,19.89,19.99,37100.0,15.2585,15.2891,15.205,15.2815,37100.0
2010-11-26 12:00:00,19.99,20.04,19.99,19.99,53400.0,15.2815,15.3197,15.2815,15.2815,53400.0
2010-11-26 12:30:00,19.99,20.06,19.99,20.0,79600.0,15.2815,15.335,15.2815,15.2891,79600.0
2010-11-29 09:30:00,19.87,20.05,19.76,19.8,132000.0,15.1897,15.3273,15.1057,15.1362,132000.0
2010-11-29 10:00:00,19.79,19.97,19.72,19.92,206900.0,15.1286,15.2662,15.0751,15.228,206900.0
2010-11-29 10:30:00,19.9,20.02,19.9,19.92,189800.0,15.2127,15.3044,15.2127,15.228,189800.0
2010-11-29 11:00:00,19.93,20.01,19.9,20.0,122100.0,15.2356,15.2968,15.2127,15.2891,122100.0
2010-11-29 11:30:00,20.0,20.06,19.91,19.99,175400.0,15.2891,15.335,15.2203,15.2815,175400.0
2010-11-29 12:00:00,19.99,20.06,19.95,20.0,112300.0,15.2815,15.335,15.2509,15.2891,112300.0
2010-11-29 12:30:00,20.0,20.05,20.0,20.02,75300.0,15.2891,15.3273,15.2891,15.3044,75300.0
2010-11-29 13:00:00,20.02,20.03,20.0,20.0,55400.0,15.3044,15.3121,15.2891,15.2891,55400.0
2010-11-29 13:30:00,20.0,20.08,20.0,20.01,93300.0,15.2891,15.3503,15.2891,15.2968,93300.0
2010-11-29 14:00:00,20.01,20.16,20.0,20.16,126800.0,15.2968,15.4114,15.2891,15.4114,126800.0
2010-11-29 14:30:00,20.14,20.29,20.13,20.29,170500.0,15.3961,15.5108,15.3885,15.5108,170500.0
2010-11-29 15:00:00,20.29,20.31,20.21,20.23,213900.0,15.5108,15.5261,15.4497,15.4649,213900.0
2010-11-29 15:30:00,20.24,20.26,20.17,20.26,293300.0,15.4726,15.4879,15.4191,15.4879,293300.0
2010-11-30 09:30:00,20.01,20.22,19.98,20.2,126600.0,15.2968,15.4573,15.2738,15.442,126600.0
2010-11-30 10:00:00,20.21,20.25,20.15,20.22,217600.0,15.4497,15.4802,15.4038,15.4573,217600.0
2010-11-30 10:30:00,20.21,20.21,20.13,20.2,125400.0,15.4497,15.4497,15.3885,15.442,125400.0
2010-11-30 11:00:00,20.21,20.32,20.14,20.15,117900.0,15.4497,15.5337,15.3961,15.4038,117900.0
2010-11-30 11:30:00,20.14,20.18,20.13,20.17,99200.0,15.3961,15.4267,15.3885,15.4191,99200.0
2010-11-30 12:00:00,20.16,20.19,20.14,20.18,70200.0,15.4114,15.4344,15.3961,15.4267,70200.0
2010-11-30 12:30:00,20.17,20.29,20.08,20.28,158400.0,15.4191,15.5108,15.3503,15.5032,158400.0
2010-11-30 13:00:00,20.29,20.54,20.28,20.51,193200.0,15.5108,15.7019,15.5032,15.679,193200.0
2010-11-30 13:30:00,20.52,20.52,20.35,20.35,197800.0,15.6866,15.6866,15.5567,15.5567,197800.0
2010-11-30 14:00:00,20.36,20.4,20.3,20.34,130800.0,15.5643,15.5949,15.5185,15.549,130800.0
2010-11-30 14:30:00,20.34,20.39,20.29,20.36,114200.0,15.549,15.5873,15.5108,15.5643,114200.0
2010-11-30 15:00:00,20.36,20.41,20.33,20.39,191200.0,15.5643,15.6025,15.5414,15.5873,191200.0
2010-11-30 15:30:00,20.38,20.46,20.34,20.46,745300.0,15.5796,15.6408,15.549,15.6408,745300.0
2010-12-01 09:30:00,20.8,21.2,20.76,21.15,452000.0,15.9007,16.2065,15.8701,16.1682,452000.0
2010-12-01 10:00:00,21.16,21.29,21.08,21.25,547000.0,16.1759,16.2753,16.1147,16.2447,547000.0
2010-12-01 10:30:00,21.24,21.34,21.24,21.31,282100.0,16.237,16.3135,16.237,16.2906,282100.0
2010-12-01 11:00:00,21.31,21.39,21.24,21.26,239700.0,16.2906,16.3517,16.237,16.2523,239700.0
2010-12-01 11:30:00,21.25,21.33,21.23,21.26,136800.0,16.2447,16.3058,16.2294,16.2523,136800.0
2010-12-01 12:00:00,21.25,21.33,21.23,21.27,115300.0,16.2447,16.3058,16.2294,16.26,115300.0
2010-12-01 12:30:00,21.26,21.29,21.19,21.21,49200.0,16.2523,16.2753,16.1988,16.2141,49200.0
2010-12-01 13:00:00,21.21,21.29,21.2,21.26,67700.0,16.2141,16.2753,16.2065,16.2523,67700.0
2010-12-01 13:30:00,21.26,21.28,21.18,21.19,47900.0,16.2523,16.2676,16.1912,16.1988,47900.0
2010-12-01 14:00:00,21.18,21.21,21.11,21.11,79000.0,16.1912,16.2141,16.1377,16.1377,79000.0
2010-12-01 14:30:00,21.12,21.15,21.11,21.14,56100.0,16.1453,16.1682,16.1377,16.1606,56100.0
2010-12-01 15:00:00,21.15,21.15,21.07,21.09,112700.0,16.1682,16.1682,16.1071,16.1224,112700.0
2010-12-01 15:30:00,21.08,21.22,21.08,21.17,404400.0,16.1147,16.2218,16.1147,16.1835,404400.0
2010-12-02 09:30:00,21.14,21.52,21.06,21.49,106000.0,16.1606,16.4511,16.0994,16.4282,106000.0
2010-12-02 10:00:00,21.5,21.55,21.43,21.45,154500.0,16.4358,16.474,16.3823,16.3976,154500.0
2010-12-02 10:30:00,21.45,21.46,21.39,21.45,172700.0,16.3976,16.4052,16.3517,16.3976,172700.0
2010-12-02 11:00:00,21.45,21.59,21.44,21.51,158800.0,16.3976,16.5046,16.3899,16.4435,158800.0
2010-12-02 11:30:00,21.51,21.53,21.46,21.47,71100.0,16.4435,16.4587,16.4052,16.4129,71100.0
2010-12-02 12:00:00,21.47,21.49,21.45,21.45,51800.0,16.4129,16.4282,16.3976,16.3976,51800.0
2010-12-02 12:30:00,21.45,21.54,21.44,21.48,70100.0,16.3976,16.4664,16.3899,16.4205,70100.0
2010-12-02 13:00:00,21.48,21.5,21.45,21.48,38800.0,16.4205,16.4358,16.3976,16.4205,38800.0
2010-12-02 13:30:00,21.47,21.49,21.46,21.46,39800.0,16.4129,16.4282,16.4052,16.4052,39800.0
2010-12-02 14:00:00,21.46,21.5,21.45,21.45,38500.0,16.4052,16.4358,16.3976,16.3976,38500.0
2010-12-02 14:30:00,21.45,21.49,21.43,21.48,56300.0,16.3976,16.4282,16.3823,16.4205,56300.0
2010-12-02 15:00:00,21.47,21.5,21.45,21.49,94700.0,16.4129,16.4358,16.3976,16.4282,94700.0
2010-12-02 15:30:00,21.49,21.58,21.49,21.55,266700.0,16.4282,16.497,16.4282,16.474,266700.0
2010-12-03 09:30:00,21.4,21.59,21.31,21.55,169900.0,16.3594,16.5046,16.2906,16.474,169900.0
2010-12-03 10:00:00,21.55,21.63,21.5,21.61,145900.0,16.474,16.5352,16.4358,16.5199,145900.0
2010-12-03 10:30:00,21.61,21.62,21.4,21.5,63900.0,16.5199,16.5275,16.3594,16.4358,63900.0
2010-12-03 11:00:00,21.5,21.56,21.49,21.52,68500.0,16.4358,16.4817,16.4282,16.4511,68500.0
2010-12-03 11:30:00,21.53,21.53,21.31,21.33,68500.0,16.4587,16.4587,16.2906,16.3058,68500.0
2010-12-03 12:00:00,21.34,21.43,21.34,21.41,36400.0,16.3135,16.3823,16.3135,16.367,36400.0
2010-12-03 12:30:00,21.41,21.49,21.4,21.49,54700.0,16.367,16.4282,16.3594,16.4282,54700.0
2010-12-03 13:00:00,21.49,21.57,21.49,21.55,62400.0,16.4282,16.4893,16.4282,16.474,62400.0
2010-12-03 13:30:00,21.56,21.65,21.51,21.65,63000.0,16.4817,16.5505,16.4435,16.5505,63000.0
2010-12-03 14:00:00,21.64,21.69,21.59,21.63,129800.0,16.5428,16.5811,16.5046,16.5352,129800.0
2010-12-03 14:30:00,21.64,21.73,21.64,21.65,55800.0,16.5428,16.6116,16.5428,16.5505,55800.0
2010-12-03 15:00:00,21.65,21.67,21.6,21.61,51700.0,16.5505,16.5658,16.5123,16.5199,51700.0
2010-12-03 15:30:00,21.62,21.73,21.61,21.66,136800.0,16.5275,16.6116,16.5199,16.5581,136800.0
2010-12-06 09:30:00,21.52,21.64,21.39,21.43,97700.0,16.4511,16.5428,16.3517,16.3823,97700.0
2010-12-06 10:00:00,21.42,21.65,21.41,21.61,75200.0,16.3746,16.5505,16.367,16.5199,75200.0
2010-12-06 10:30:00,21.6,21.6,21.5,21.52,54500.0,16.5123,16.5123,16.4358,16.4511,54500.0
2010-12-06 11:00:00,21.52,21.65,21.51,21.63,86100.0,16.4511,16.5505,16.4435,16.5352,86100.0
2010-12-06 11:30:00,21.63,21.69,21.61,21.66,63000.0,16.5352,16.5811,16.5199,16.5581,63000.0
2010-12-06 12:00:00,21.65,21.67,21.6,21.64,44400.0,16.5505,16.5658,16.5123,16.5428,44400.0
2010-12-06 12:30:00,21.64,21.65,21.55,21.6,37400.0,16.5428,16.5505,16.474,16.5123,37400.0
2010-12-06 13:00:00,21.6,21.66,21.58,21.66,38800.0,16.5123,16.5581,16.497,16.5581,38800.0
2010-12-06 13:30:00,21.65,21.69,21.63,21.66,45300.0,16.5505,16.5811,16.5352,16.5581,45300.0
2010-12-06 14:00:00,21.66,21.71,21.62,21.7,56000.0,16.5581,16.5963,16.5275,16.5887,56000.0
2010-12-06 14:30:00,21.7,21.76,21.69,21.76,61600.0,16.5887,16.6346,16.5811,16.6346,61600.0
2010-12-06 15:00:00,21.77,21.79,21.75,21.76,96700.0,16.6422,16.6575,16.6269,16.6346,96700.0
2010-12-06 15:30:00,21.77,21.77,21.67,21.72,182200.0,16.6422,16.6422,16.5658,16.604,182200.0
2010-12-07 09:30:00,21.97,22.46,21.97,22.3,297100.0,16.7951,17.1697,16.7951,17.0474,297100.0
2010-12-07 10:00:00,22.33,22.4,22.12,22.37,163200.0,17.0703,17.1238,16.9098,17.1009,163200.0
2010-12-07 10:30:00,22.36,22.52,22.34,22.52,158500.0,17.0932,17.2156,17.0779,17.2156,158500.0
2010-12-07 11:00:00,22.52,22.56,22.36,22.39,76900.0,17.2156,17.2461,17.0932,17.1162,76900.0
2010-12-07 11:30:00,22.39,22.51,22.39,22.44,97600.0,17.1162,17.2079,17.1162,17.1544,97600.0
2010-12-07 12:00:00,22.43,22.46,22.37,22.39,65800.0,17.1467,17.1697,17.1009,17.1162,65800.0
2010-12-07 12:30:00,22.39,22.4,22.29,22.33,66500.0,17.1162,17.1238,17.0397,17.0703,66500.0
2010-12-07 13:00:00,22.33,22.39,22.32,22.36,66700.0,17.0703,17.1162,17.0627,17.0932,66700.0
2010-12-07 13:30:00,22.35,22.45,22.31,22.42,84300.0,17.0856,17.162,17.055,17.1391,84300.0
2010-12-07 14:00:00,22.41,22.42,22.34,22.35,62600.0,17.1315,17.1391,17.0779,17.0856,62600.0
2010-12-07 14:30:00,22.34,22.41,22.32,22.35,179200.0,17.0779,17.1315,17.0627,17.0856,179200.0
2010-12-07 15:00:00,22.35,22.36,22.11,22.17,374100.0,17.0856,17.0932,16.9021,16.948,374100.0
2010-12-07 15:30:00,22.17,22.22,22.08,22.15,420900.0,16.948,16.9862,16.8792,16.9327,420900.0
2010-12-08 09:30:00,21.95,22.0,21.55,21.55,198300.0,16.8887,16.9272,16.581,16.581,198300.0
2010-12-08 10:00:00,21.57,21.64,21.52,21.63,106300.0,16.5963,16.6502,16.5579,16.6425,106300.0
2010-12-08 10:30:00,21.62,21.67,21.58,21.66,72300.0,16.6348,16.6733,16.604,16.6656,72300.0
2010-12-08 11:00:00,21.66,21.67,21.6,21.63,53000.0,16.6656,16.6733,16.6194,16.6425,53000.0
2010-12-08 11:30:00,21.63,21.66,21.59,21.66,53600.0,16.6425,16.6656,16.6117,16.6656,53600.0
2010-12-08 12:00:00,21.66,21.67,21.59,21.61,115900.0,16.6656,16.6733,16.6117,16.6271,115900.0
2010-12-08 12:30:00,21.62,21.62,21.49,21.53,60100.0,16.6348,16.6348,16.5348,16.5656,60100.0
2010-12-08 13:00:00,21.54,21.61,21.53,21.59,98700.0,16.5733,16.6271,16.5656,16.6117,98700.0
2010-12-08 13:30:00,21.59,21.61,21.56,21.56,55500.0,16.6117,16.6271,16.5886,16.5886,55500.0
2010-12-08 14:00:00,21.57,21.59,21.5,21.58,71200.0,16.5963,16.6117,16.5425,16.604,71200.0
2010-12-08 14:30:00,21.58,21.61,21.57,21.6,92200.0,16.604,16.6271,16.5963,16.6194,92200.0
2010-12-08 15:00:00,21.6,21.61,21.47,21.48,147100.0,16.6194,16.6271,16.5194,16.5271,147100.0
2010-12-08 15:30:00,21.48,21.6,21.46,21.59,205900.0,16.5271,16.6194,16.5117,16.6117,205900.0
2010-12-09 09:30:00,21.53,21.62,21.44,21.57,150300.0,16.5656,16.6348,16.4963,16.5963,150300.0
2010-12-09 10:00:00,21.56,21.57,21.35,21.48,118700.0,16.5886,16.5963,16.4271,16.5271,118700.0
2010-12-09 10:30:00,21.48,21.57,21.41,21.45,63700.0,16.5271,16.5963,16.4732,16.504,63700.0
2010-12-09 11:00:00,21.45,21.51,21.42,21.48,69500.0,16.504,16.5502,16.4809,16.5271,69500.0
2010-12-09 11:30:00,21.48,21.48,21.35,21.4,86200.0,16.5271,16.5271,16.4271,16.4655,86200.0
2010-12-09 12:00:00,21.4,21.41,21.38,21.4,96000.0,16.4655,16.4732,16.4502,16.4655,96000.0
2010-12-09 12:30:00,21.4,21.42,21.38,21.4,95500.0,16.4655,16.4809,16.4502,16.4655,95500.0
2010-12-09 13:00:00,21.4,21.42,21.35,21.36,138500.0,16.4655,16.4809,16.4271,16.4348,138500.0
2010-12-09 13:30:00,21.36,21.36,21.25,21.34,106700.0,16.4348,16.4348,16.3501,16.4194,106700.0
2010-12-09 14:00:00,21.33,21.36,21.17,21.21,159500.0,16.4117,16.4348,16.2886,16.3194,159500.0
2010-12-09 14:30:00,21.2,21.21,21.12,21.15,116600.0,16.3117,16.3194,16.2501,16.2732,116600.0
2010-12-09 15:00:00,21.15,21.22,21.14,21.18,178400.0,16.2732,16.327,16.2655,16.2963,178400.0
2010-12-09 15:30:00,21.18,21.2,21.1,21.17,417200.0,16.2963,16.3117,16.2347,16.2886,417200.0
2010-12-10 09:30:00,21.28,21.43,21.19,21.33,72000.0,16.3732,16.4886,16.304,16.4117,72000.0
2010-12-10 10:00:00,21.33,21.41,21.25,21.28,56800.0,16.4117,16.4732,16.3501,16.3732,56800.0
2010-12-10 10:30:00,21.29,21.3,21.23,21.29,31500.0,16.3809,16.3886,16.3347,16.3809,31500.0
2010-12-10 11:00:00,21.28,21.37,21.28,21.33,54600.0,16.3732,16.4425,16.3732,16.4117,54600.0
2010-12-10 11:30:00,21.33,21.34,21.3,21.34,15700.0,16.4117,16.4194,16.3886,16.4194,15700.0
2010-12-10 12:00:00,21.34,21.34,21.29,21.34,57200.0,16.4194,16.4194,16.3809,16.4194,57200.0
2010-12-10 12:30:00,21.34,21.35,21.3,21.32,62200.0,16.4194,16.4271,16.3886,16.404,62200.0
2010-12-10 13:00:00,21.32,21.35,21.32,21.34,63400.0,16.404,16.4271,16.404,16.4194,63400.0
2010-12-10 13:30:00,21.34,21.38,21.33,21.36,102500.0,16.4194,16.4502,16.4117,16.4348,102500.0
2010-12-10 14:00:00,21.35,21.36,21.31,21.35,64600.0,16.4271,16.4348,16.3963,16.4271,64600.0
2010-12-10 14:30:00,21.34,21.35,21.33,21.34,58400.0,16.4194,16.4271,16.4117,16.4194,58400.0
2010-12-10 15:00:00,21.34,21.35,21.3,21.32,102300.0,16.4194,16.4271,16.3886,16.404,102300.0
2010-12-10 15:30:00,21.32,21.39,21.31,21.38,215900.0,16.404,16.4578,16.3963,16.4502,215900.0
2010-12-13 09:30:00,21.44,21.56,21.16,21.16,89100.0,16.4963,16.5886,16.2809,16.2809,89100.0
2010-12-13 10:00:00,21.16,21.2,21.11,21.14,58900.0,16.2809,16.3117,16.2424,16.2655,58900.0
2010-12-13 10:30:00,21.15,21.22,21.14,21.18,71200.0,16.2732,16.327,16.2655,16.2963,71200.0
2010-12-13 11:00:00,21.18,21.19,21.11,21.12,52600.0,16.2963,16.304,16.2424,16.2501,52600.0
2010-12-13 11:30:00,21.13,21.15,21.09,21.12,59300.0,16.2578,16.2732,16.227,16.2501,59300.0
2010-12-13 12:00:00,21.13,21.13,21.07,21.09,47300.0,16.2578,16.2578,16.2116,16.227,47300.0
2010-12-13 12:30:00,21.08,21.13,21.06,21.11,45800.0,16.2193,16.2578,16.2039,16.2424,45800.0
2010-12-13 13:00:00,21.11,21.14,21.04,21.07,70600.0,16.2424,16.2655,16.1886,16.2116,70600.0
2010-12-13 13:30:00,21.07,21.09,21.02,21.07,50700.0,16.2116,16.227,16.1732,16.2116,50700.0
2010-12-13 14:00:00,21.07,21.16,21.07,21.16,89500.0,16.2116,16.2809,16.2116,16.2809,89500.0
2010-12-13 14:30:00,21.15,21.17,21.13,21.14,102500.0,16.2732,16.2886,16.2578,16.2655,102500.0
2010-12-13 15:00:00,21.13,21.16,21.0,21.0,312300.0,16.2578,16.2809,16.1578,16.1578,312300.0
2010-12-13 15:30:00,21.0,21.01,20.72,20.74,637800.0,16.1578,16.1655,15.9423,15.9577,637800.0
2010-12-14 09:30:00,20.83,20.9,20.54,20.57,186400.0,16.027,16.0808,15.8038,15.8269,186400.0
2010-12-14 10:00:00,20.57,20.62,20.39,20.55,258700.0,15.8269,15.8654,15.6884,15.8115,258700.0
2010-12-14 10:30:00,20.54,20.63,20.45,20.45,74000.0,15.8038,15.8731,15.7346,15.7346,74000.0
2010-12-14 11:00:00,20.45,20.56,20.41,20.45,78500.0,15.7346,15.8192,15.7038,15.7346,78500.0
2010-12-14 11:30:00,20.44,20.45,20.4,20.42,59800.0,15.7269,15.7346,15.6961,15.7115,59800.0
2010-12-14 12:00:00,20.41,20.45,20.4,20.45,33200.0,15.7038,15.7346,15.6961,15.7346,33200.0
2010-12-14 12:30:00,20.44,20.48,20.44,20.47,34100.0,15.7269,15.7577,15.7269,15.75,34100.0
2010-12-14 13:00:00,20.46,20.55,20.45,20.54,39700.0,15.7423,15.8115,15.7346,15.8038,39700.0
2010-12-14 13:30:00,20.54,20.54,20.5,20.52,38400.0,15.8038,15.8038,15.7731,15.7885,38400.0
2010-12-14 14:00:00,20.52,20.54,20.47,20.5,102900.0,15.7885,15.8038,15.75,15.7731,102900.0
2010-12-14 14:30:00,20.49,20.54,20.46,20.51,71800.0,15.7654,15.8038,15.7423,15.7808,71800.0
2010-12-14 15:00:00,20.51,20.56,20.46,20.55,320600.0,15.7808,15.8192,15.7423,15.8115,320600.0
2010-12-14 15:30:00,20.54,20.62,20.52,20.55,236300.0,15.8038,15.8654,15.7885,15.8115,236300.0
2010-12-15 09:30:00,20.56,20.78,20.45,20.78,73700.0,15.8192,15.9885,15.7346,15.9885,73700.0
2010-12-15 10:00:00,20.78,20.79,20.69,20.73,54600.0,15.9885,15.9962,15.9193,15.95,54600.0
2010-12-15 10:30:00,20.74,20.86,20.69,20.86,49300.0,15.9577,16.0501,15.9193,16.0501,49300.0
2010-12-15 11:00:00,20.85,20.88,20.71,20.8,45700.0,16.0424,16.0654,15.9346,16.0039,45700.0
2010-12-15 11:30:00,20.8,20.8,20.59,20.59,75000.0,16.0039,16.0039,15.8423,15.8423,75000.0
2010-12-15 12:00:00,20.6,20.66,20.49,20.49,408700.0,15.85,15.8962,15.7654,15.7654,408700.0
2010-12-15 12:30:00,20.49,20.54,20.35,20.36,108400.0,15.7654,15.8038,15.6577,15.6653,108400.0
2010-12-15 13:00:00,20.37,20.47,20.36,20.47,69800.0,15.673,15.75,15.6653,15.75,69800.0
2010-12-15 13:30:00,20.47,20.49,20.35,20.44,86800.0,15.75,15.7654,15.6577,15.7269,86800.0
2010-12-15 14:00:00,20.44,20.46,20.25,20.28,164200.0,15.7269,15.7423,15.5807,15.6038,164200.0
2010-12-15 14:30:00,20.27,20.29,20.21,20.22,199000.0,15.5961,15.6115,15.5499,15.5576,199000.0
2010-12-15 15:00:00,20.21,20.27,20.16,20.22,273800.0,15.5499,15.5961,15.5115,15.5576,273800.0
2010-12-15 15:30:00,20.23,20.32,20.15,20.18,415100.0,15.5653,15.6346,15.5038,15.5269,415100.0
2010-12-16 09:30:00,20.14,20.62,20.14,20.51,129900.0,15.4961,15.8654,15.4961,15.7808,129900.0
2010-12-16 10:00:00,20.52,20.69,20.48,20.66,69600.0,15.7885,15.9193,15.7577,15.8962,69600.0
2010-12-16 10:30:00,20.66,20.83,20.62,20.83,70800.0,15.8962,16.027,15.8654,16.027,70800.0
2010-12-16 11:00:00,20.83,20.89,20.69,20.88,93200.0,16.027,16.0731,15.9193,16.0654,93200.0
2010-12-16 11:30:00,20.88,20.95,20.83,20.92,119900.0,16.0654,16.1193,16.027,16.0962,119900.0
2010-12-16 12:00:00,20.92,20.93,20.75,20.79,76500.0,16.0962,16.1039,15.9654,15.9962,76500.0
2010-12-16 12:30:00,20.79,20.89,20.77,20.87,95600.0,15.9962,16.0731,15.9808,16.0577,95600.0
2010-12-16 13:00:00,20.86,20.9,20.8,20.87,67100.0,16.0501,16.0808,16.0039,16.0577,67100.0
2010-12-16 13:30:00,20.86,20.89,20.82,20.86,66500.0,16.0501,16.0731,16.0193,16.0501,66500.0
2010-12-16 14:00:00,20.86,20.91,20.85,20.9,66500.0,16.0501,16.0885,16.0424,16.0808,66500.0
2010-12-16 14:30:00,20.9,20.94,20.87,20.93,75000.0,16.0808,16.1116,16.0577,16.1039,75000.0
2010-12-16 15:00:00,20.94,20.97,20.91,20.92,112400.0,16.1116,16.1347,16.0885,16.0962,112400.0
2010-12-16 15:30:00,20.92,20.98,20.88,20.92,295400.0,16.0962,16.1424,16.0654,16.0962,295400.0
2010-12-17 09:30:00,20.97,21.04,20.77,20.84,131000.0,16.1347,16.1886,15.9808,16.0347,131000.0
2010-12-17 10:00:00,20.83,20.91,20.8,20.88,53800.0,16.027,16.0885,16.0039,16.0654,53800.0
2010-12-17 10:30:00,20.87,20.89,20.77,20.82,41300.0,16.0577,16.0731,15.9808,16.0193,41300.0
2010-12-17 11:00:00,20.82,20.91,20.75,20.76,133800.0,16.0193,16.0885,15.9654,15.9731,133800.0
2010-12-17 11:30:00,20.77,20.99,20.75,20.99,122000.0,15.9808,16.1501,15.9654,16.1501,122000.0
2010-12-17 12:00:00,20.99,21.07,20.98,21.03,39800.0,16.1501,16.2116,16.1424,16.1809,39800.0
2010-12-17 12:30:00,21.03,21.08,20.99,21.06,53000.0,16.1809,16.2193,16.1501,16.2039,53000.0
2010-12-17 13:00:00,21.06,21.15,21.05,21.14,49500.0,16.2039,16.2732,16.1962,16.2655,49500.0
2010-12-17 13:30:00,21.14,21.29,21.11,21.13,88400.0,16.2655,16.3809,16.2424,16.2578,88400.0
2010-12-17 14:00:00,21.12,21.12,21.05,21.08,40100.0,16.2501,16.2501,16.1962,16.2193,40100.0
2010-12-17 14:30:00,21.07,21.09,21.02,21.07,42900.0,16.2116,16.227,16.1732,16.2116,42900.0
2010-12-17 15:00:00,21.07,21.11,21.01,21.04,141400.0,16.2116,16.2424,16.1655,16.1886,141400.0
2010-12-17 15:30:00,21.03,21.12,21.0,21.1,467200.0,16.1809,16.2501,16.1578,16.2347,467200.0
2010-12-20 09:30:00,21.12,21.17,20.99,21.1,146400.0,16.2501,16.2886,16.1501,16.2347,146400.0
2010-12-20 10:00:00,21.1,21.14,21.01,21.1,200100.0,16.2347,16.2655,16.1655,16.2347,200100.0
2010-12-20 10:30:00,21.12,21.18,21.05,21.15,105900.0,16.2501,16.2963,16.1962,16.2732,105900.0
2010-12-20 11:00:00,21.14,21.14,21.05,21.07,73400.0,16.2655,16.2655,16.1962,16.2116,73400.0
2010-12-20 11:30:00,21.06,21.16,21.05,21.06,69400.0,16.2039,16.2809,16.1962,16.2039,69400.0
2010-12-20 12:00:00,21.06,21.12,21.05,21.09,97200.0,16.2039,16.2501,16.1962,16.227,97200.0
2010-12-20 12:30:00,21.1,21.15,21.1,21.11,67200.0,16.2347,16.2732,16.2347,16.2424,67200.0
2010-12-20 13:00:00,21.11,21.15,21.07,21.09,90400.0,16.2424,16.2732,16.2116,16.227,90400.0
2010-12-20 13:30:00,21.09,21.13,21.05,21.1,101700.0,16.227,16.2578,16.1962,16.2347,101700.0
2010-12-20 14:00:00,21.11,21.15,21.09,21.12,88100.0,16.2424,16.2732,16.227,16.2501,88100.0
2010-12-20 14:30:00,21.13,21.15,21.1,21.1,55000.0,16.2578,16.2732,16.2347,16.2347,55000.0
2010-12-20 15:00:00,21.09,21.14,21.05,21.09,209000.0,16.227,16.2655,16.1962,16.227,209000.0
2010-12-20 15:30:00,21.08,21.15,21.05,21.09,447700.0,16.2193,16.2732,16.1962,16.227,447700.0
2010-12-21 09:30:00,21.08,21.22,20.78,20.8,246400.0,16.2193,16.327,15.9885,16.0039,246400.0
2010-12-21 10:00:00,20.81,21.0,20.7,20.97,134500.0,16.0116,16.1578,15.9269,16.1347,134500.0
2010-12-21 10:30:00,20.98,21.07,20.88,21.02,114700.0,16.1424,16.2116,16.0654,16.1732,114700.0
2010-12-21 11:00:00,21.02,21.12,20.96,21.12,80300.0,16.1732,16.2501,16.127,16.2501,80300.0
2010-12-21 11:30:00,21.12,21.2,21.1,21.17,81800.0,16.2501,16.3117,16.2347,16.2886,81800.0
2010-12-21 12:00:00,21.16,21.18,21.08,21.13,93900.0,16.2809,16.2963,16.2193,16.2578,93900.0
2010-12-21 12:30:00,21.12,21.2,21.12,21.19,68500.0,16.2501,16.3117,16.2501,16.304,68500.0
2010-12-21 13:00:00,21.19,21.26,21.17,21.26,51700.0,16.304,16.3578,16.2886,16.3578,51700.0
2010-12-21 13:30:00,21.25,21.27,21.2,21.2,39400.0,16.3501,16.3655,16.3117,16.3117,39400.0
2010-12-21 14:00:00,21.21,21.3,21.19,21.3,58300.0,16.3194,16.3886,16.304,16.3886,58300.0
2010-12-21 14:30:00,21.29,21.3,21.19,21.2,68700.0,16.3809,16.3886,16.304,16.3117,68700.0
2010-12-21 15:00:00,21.2,21.33,21.2,21.25,246300.0,16.3117,16.4117,16.3117,16.3501,246300.0
2010-12-21 15:30:00,21.26,21.33,21.2,21.22,354000.0,16.3578,16.4117,16.3117,16.327,354000.0
2010-12-22 09:30:00,21.26,21.36,21.14,21.21,101500.0,16.3578,16.4348,16.2655,16.3194,101500.0
2010-12-22 10:00:00,21.2,21.28,21.12,21.12,67500.0,16.3117,16.3732,16.2501,16.2501,67500.0
2010-12-22 10:30:00,21.12,21.18,21.04,21.12,97400.0,16.2501,16.2963,16.1886,16.2501,97400.0
2010-12-22 11:00:00,21.13,21.3,21.13,21.29,410800.0,16.2578,16.3886,16.2578,16.3809,410800.0
2010-12-22 11:30:00,21.3,21.43,21.21,21.21,54300.0,16.3886,16.4886,16.3194,16.3194,54300.0
2010-12-22 12:00:00,21.21,21.38,21.21,21.38,71000.0,16.3194,16.4502,16.3194,16.4502,71000.0
2010-12-22 12:30:00,21.37,21.41,21.24,21.31,188200.0,16.4425,16.4732,16.3424,16.3963,188200.0
2010-12-22 13:00:00,21.31,21.33,21.25,21.33,70000.0,16.3963,16.4117,16.3501,16.4117,70000.0
2010-12-22 13:30:00,21.32,21.33,21.24,21.31,55600.0,16.404,16.4117,16.3424,16.3963,55600.0
2010-12-22 14:00:00,21.3,21.44,21.27,21.31,95100.0,16.3886,16.4963,16.3655,16.3963,95100.0
2010-12-22 14:30:00,21.31,21.42,21.25,21.35,256000.0,16.3963,16.4809,16.3501,16.4271,256000.0
2010-12-22 15:00:00,21.35,21.36,21.29,21.33,86100.0,16.4271,16.4348,16.3809,16.4117,86100.0
2010-12-22 15:30:00,21.33,21.34,21.26,21.29,191500.0,16.4117,16.4194,16.3578,16.3809,191500.0
2010-12-23 09:30:00,21.33,21.57,21.28,21.49,85000.0,16.4117,16.5963,16.3732,16.5348,85000.0
2010-12-23 10:00:00,21.49,21.58,21.45,21.58,93900.0,16.5348,16.604,16.504,16.604,93900.0
2010-12-23 10:30:00,21.58,21.64,21.48,21.53,87200.0,16.604,16.6502,16.5271,16.5656,87200.0
2010-12-23 11:00:00,21.51,21.52,21.4,21.42,40300.0,16.5502,16.5579,16.4655,16.4809,40300.0
2010-12-23 11:30:00,21.43,21.48,21.39,21.43,42700.0,16.4886,16.5271,16.4578,16.4886,42700.0
2010-12-23 12:00:00,21.43,21.44,21.33,21.38,40800.0,16.4886,16.4963,16.4117,16.4502,40800.0
2010-12-23 12:30:00,21.39,21.43,21.34,21.37,40400.0,16.4578,16.4886,16.4194,16.4425,40400.0
2010-12-23 13:00:00,21.37,21.38,21.33,21.35,43500.0,16.4425,16.4502,16.4117,16.4271,43500.0
2010-12-23 13:30:00,21.35,21.38,21.27,21.28,40300.0,16.4271,16.4502,16.3655,16.3732,40300.0
2010-12-23 14:00:00,21.28,21.3,21.24,21.28,47900.0,16.3732,16.3886,16.3424,16.3732,47900.0
2010-12-23 14:30:00,21.27,21.34,21.27,21.33,49000.0,16.3655,16.4194,16.3655,16.4117,49000.0
2010-12-23 15:00:00,21.33,21.35,21.3,21.31,48900.0,16.4117,16.4271,16.3886,16.3963,48900.0
2010-12-23 15:30:00,21.32,21.32,21.27,21.31,116100.0,16.404,16.404,16.3655,16.3963,116100.0
2010-12-27 09:30:00,21.18,21.21,20.95,20.97,43600.0,16.2963,16.3194,16.1193,16.1347,43600.0
2010-12-27 10:00:00,20.95,21.12,20.95,21.11,84100.0,16.1193,16.2501,16.1193,16.2424,84100.0
2010-12-27 10:30:00,21.11,21.12,21.01,21.01,32500.0,16.2424,16.2501,16.1655,16.1655,32500.0
2010-12-27 11:00:00,21.02,21.11,21.01,21.01,27400.0,16.1732,16.2424,16.1655,16.1655,27400.0
2010-12-27 11:30:00,21.01,21.09,20.99,21.08,74100.0,16.1655,16.227,16.1501,16.2193,74100.0
2010-12-27 12:00:00,21.08,21.15,21.08,21.14,22000.0,16.2193,16.2732,16.2193,16.2655,22000.0
2010-12-27 12:30:00,21.14,21.2,21.14,21.15,19400.0,16.2655,16.3117,16.2655,16.2732,19400.0
2010-12-27 13:00:00,21.16,21.29,21.15,21.28,25000.0,16.2809,16.3809,16.2732,16.3732,25000.0
2010-12-27 13:30:00,21.27,21.28,21.21,21.22,15200.0,16.3655,16.3732,16.3194,16.327,15200.0
2010-12-27 14:00:00,21.21,21.21,21.14,21.14,24400.0,16.3194,16.3194,16.2655,16.2655,24400.0
2010-12-27 14:30:00,21.14,21.2,21.14,21.15,32100.0,16.2655,16.3117,16.2655,16.2732,32100.0
2010-12-27 15:00:00,21.15,21.21,21.14,21.18,50600.0,16.2732,16.3194,16.2655,16.2963,50600.0
2010-12-27 15:30:00,21.19,21.25,21.18,21.23,157100.0,16.304,16.3501,16.2963,16.3347,157100.0
2010-12-28 09:30:00,21.22,21.23,20.99,21.03,41200.0,16.327,16.3347,16.1501,16.1809,41200.0
2010-12-28 10:00:00,21.02,21.03,20.87,20.87,73800.0,16.1732,16.1809,16.0577,16.0577,73800.0
2010-12-28 10:30:00,20.86,21.01,20.82,20.93,61600.0,16.0501,16.1655,16.0193,16.1039,61600.0
2010-12-28 11:00:00,20.92,21.08,20.92,21.07,37300.0,16.0962,16.2193,16.0962,16.2116,37300.0
2010-12-28 11:30:00,21.05,21.06,21.0,21.01,19900.0,16.1962,16.2039,16.1578,16.1655,19900.0
2010-12-28 12:00:00,21.01,21.01,21.0,21.0,3400.0,16.1655,16.1655,16.1578,16.1578,3400.0
2010-12-28 12:30:00,21.0,21.05,20.96,21.05,25900.0,16.1578,16.1962,16.127,16.1962,25900.0
2010-12-28 13:00:00,21.05,21.13,21.03,21.08,44800.0,16.1962,16.2578,16.1809,16.2193,44800.0
2010-12-28 13:30:00,21.08,21.16,21.07,21.15,48400.0,16.2193,16.2809,16.2116,16.2732,48400.0
2010-12-28 14:00:00,21.16,21.16,21.04,21.04,28600.0,16.2809,16.2809,16.1886,16.1886,28600.0
2010-12-28 14:30:00,21.04,21.07,20.99,21.07,66700.0,16.1886,16.2116,16.1501,16.2116,66700.0
2010-12-28 15:00:00,21.07,21.22,21.07,21.19,109500.0,16.2116,16.327,16.2116,16.304,109500.0
2010-12-28 15:30:00,21.18,21.22,21.15,21.16,229800.0,16.2963,16.327,16.2732,16.2809,229800.0
2010-12-29 09:30:00,21.17,21.4,21.15,21.4,25900.0,16.2886,16.4655,16.2732,16.4655,25900.0
2010-12-29 10:00:00,21.39,21.43,21.33,21.34,99500.0,16.4578,16.4886,16.4117,16.4194,99500.0
2010-12-29 10:30:00,21.35,21.35,21.27,21.27,23800.0,16.4271,16.4271,16.3655,16.3655,23800.0
2010-12-29 11:00:00,21.27,21.28,21.19,21.19,22500.0,16.3655,16.3732,16.304,16.304,22500.0
2010-12-29 11:30:00,21.2,21.29,21.19,21.28,30400.0,16.3117,16.3809,16.304,16.3732,30400.0
2010-12-29 12:00:00,21.28,21.28,21.23,21.25,24800.0,16.3732,16.3732,16.3347,16.3501,24800.0
2010-12-29 12:30:00,21.26,21.28,21.21,21.21,20900.0,16.3578,16.3732,16.3194,16.3194,20900.0
2010-12-29 13:00:00,21.22,21.22,21.2,21.21,19700.0,16.327,16.327,16.3117,16.3194,19700.0
2010-12-29 13:30:00,21.22,21.22,21.21,21.22,28300.0,16.327,16.327,16.3194,16.327,28300.0
2010-12-29 14:00:00,21.21,21.32,21.21,21.3,50900.0,16.3194,16.404,16.3194,16.3886,50900.0
2010-12-29 14:30:00,21.29,21.3,21.23,21.25,32100.0,16.3809,16.3886,16.3347,16.3501,32100.0
2010-12-29 15:00:00,21.24,21.24,21.18,21.2,68400.0,16.3424,16.3424,16.2963,16.3117,68400.0
2010-12-29 15:30:00,21.21,21.25,21.17,21.21,163700.0,16.3194,16.3501,16.2886,16.3194,163700.0
2010-12-30 09:30:00,21.18,21.28,21.1,21.2,27500.0,16.2963,16.3732,16.2347,16.3117,27500.0
2010-12-30 10:00:00,21.22,21.27,21.17,21.19,44200.0,16.327,16.3655,16.2886,16.304,44200.0
2010-12-30 10:30:00,21.19,21.24,21.15,21.24,28400.0,16.304,16.3424,16.2732,16.3424,28400.0
2010-12-30 11:00:00,21.25,21.28,21.23,21.24,27900.0,16.3501,16.3732,16.3347,16.3424,27900.0
2010-12-30 11:30:00,21.24,21.3,21.23,21.28,24100.0,16.3424,16.3886,16.3347,16.3732,24100.0
2010-12-30 12:00:00,21.29,21.32,21.25,21.31,30100.0,16.3809,16.404,16.3501,16.3963,30100.0
2010-12-30 12:30:00,21.31,21.36,21.29,21.31,30800.0,16.3963,16.4348,16.3809,16.3963,30800.0
2010-12-30 13:00:00,21.31,21.33,21.26,21.29,21600.0,16.3963,16.4117,16.3578,16.3809,21600.0
2010-12-30 13:30:00,21.29,21.3,21.25,21.26,19400.0,16.3809,16.3886,16.3501,16.3578,19400.0
2010-12-30 14:00:00,21.26,21.3,21.25,21.29,28100.0,16.3578,16.3886,16.3501,16.3809,28100.0
2010-12-30 14:30:00,21.29,21.3,21.22,21.22,90700.0,16.3809,16.3886,16.327,16.327,90700.0
2010-12-30 15:00:00,21.22,21.28,21.22,21.27,145400.0,16.327,16.3732,16.327,16.3655,145400.0
2010-12-30 15:30:00,21.28,21.28,21.22,21.28,164200.0,16.3732,16.3732,16.327,16.3732,164200.0
2010-12-31 09:30:00,21.16,21.21,20.95,20.96,43600.0,16.2809,16.3194,16.1193,16.127,43600.0
2010-12-31 10:00:00,20.96,21.01,20.94,20.95,54700.0,16.127,16.1655,16.1116,16.1193,54700.0
2010-12-31 10:30:00,20.95,21.03,20.91,21.02,76500.0,16.1193,16.1809,16.0885,16.1732,76500.0
2010-12-31 11:00:00,21.03,21.09,21.03,21.07,32700.0,16.1809,16.227,16.1809,16.2116,32700.0
2010-12-31 11:30:00,21.06,21.09,21.02,21.09,28500.0,16.2039,16.227,16.1732,16.227,28500.0
2010-12-31 12:00:00,21.09,21.11,21.06,21.1,35500.0,16.227,16.2424,16.2039,16.2347,35500.0
2010-12-31 12:30:00,21.1,21.14,21.06,21.08,24600.0,16.2347,16.2655,16.2039,16.2193,24600.0
2010-12-31 13:00:00,21.08,21.09,21.04,21.08,20600.0,16.2193,16.227,16.1886,16.2193,20600.0
2010-12-31 13:30:00,21.08,21.09,21.05,21.05,19200.0,16.2193,16.227,16.1962,16.1962,19200.0
2010-12-31 14:00:00,21.05,21.05,21.01,21.01,50100.0,16.1962,16.1962,16.1655,16.1655,50100.0
2010-12-31 14:30:00,21.01,21.06,20.99,21.01,63300.0,16.1655,16.2039,16.1501,16.1655,63300.0
2010-12-31 15:00:00,21.01,21.02,20.96,20.99,49200.0,16.1655,16.1732,16.127,16.1501,49200.0
2010-12-31 15:30:00,20.99,21.0,20.88,20.89,346400.0,16.1501,16.1578,16.0654,16.0731,346400.0
2011-01-03 09:30:00,21.25,21.64,21.25,21.57,206700.0,16.3501,16.6502,16.3501,16.5963,206700.0
2011-01-03 10:00:00,21.57,21.63,21.35,21.44,201100.0,16.5963,16.6425,16.4271,16.4963,201100.0
2011-01-03 10:30:00,21.43,21.6,21.38,21.6,391600.0,16.4886,16.6194,16.4502,16.6194,391600.0
2011-01-03 11:00:00,21.6,21.62,21.47,21.58,123900.0,16.6194,16.6348,16.5194,16.604,123900.0
2011-01-03 11:30:00,21.58,21.6,21.4,21.53,87500.0,16.604,16.6194,16.4655,16.5656,87500.0
2011-01-03 12:00:00,21.54,21.55,21.43,21.46,56800.0,16.5733,16.581,16.4886,16.5117,56800.0
2011-01-03 12:30:00,21.46,21.46,21.31,21.36,67200.0,16.5117,16.5117,16.3963,16.4348,67200.0
2011-01-03 13:00:00,21.37,21.49,21.37,21.47,53900.0,16.4425,16.5348,16.4425,16.5194,53900.0
2011-01-03 13:30:00,21.47,21.5,21.45,21.49,70400.0,16.5194,16.5425,16.504,16.5348,70400.0
2011-01-03 14:00:00,21.5,21.52,21.44,21.45,79300.0,16.5425,16.5579,16.4963,16.504,79300.0
2011-01-03 14:30:00,21.46,21.46,21.32,21.4,158100.0,16.5117,16.5117,16.404,16.4655,158100.0
2011-01-03 15:00:00,21.4,21.46,21.28,21.3,227800.0,16.4655,16.5117,16.3732,16.3886,227800.0
2011-01-03 15:30:00,21.31,21.38,21.24,21.34,477500.0,16.3963,16.4502,16.3424,16.4194,477500.0
2011-01-04 09:30:00,21.45,21.51,21.13,21.24,154800.0,16.504,16.5502,16.2578,16.3424,154800.0
2011-01-04 10:00:00,21.26,21.37,21.17,21.36,136100.0,16.3578,16.4425,16.2886,16.4348,136100.0
2011-01-04 10:30:00,21.36,21.36,21.27,21.3,93200.0,16.4348,16.4348,16.3655,16.3886,93200.0
2011-01-04 11:00:00,21.29,21.3,21.0,21.0,88800.0,16.3809,16.3886,16.1578,16.1578,88800.0
2011-01-04 11:30:00,21.01,21.17,20.98,20.98,99400.0,16.1655,16.2886,16.1424,16.1424,99400.0
2011-01-04 12:00:00,20.98,21.06,20.97,20.98,109200.0,16.1424,16.2039,16.1347,16.1424,109200.0
2011-01-04 12:30:00,20.99,21.03,20.95,21.03,243100.0,16.1501,16.1809,16.1193,16.1809,243100.0
2011-01-04 13:00:00,21.03,21.17,21.03,21.12,68700.0,16.1809,16.2886,16.1809,16.2501,68700.0
2011-01-04 13:30:00,21.13,21.14,21.07,21.09,81600.0,16.2578,16.2655,16.2116,16.227,81600.0
2011-01-04 14:00:00,21.09,21.25,21.08,21.17,100100.0,16.227,16.3501,16.2193,16.2886,100100.0
2011-01-04 14:30:00,21.16,21.17,21.09,21.1,175900.0,16.2809,16.2886,16.227,16.2347,175900.0
2011-01-04 15:00:00,21.11,21.12,21.02,21.03,156300.0,16.2424,16.2501,16.1732,16.1809,156300.0
2011-01-04 15:30:00,21.02,21.04,20.9,20.93,536500.0,16.1732,16.1886,16.0808,16.1039,536500.0
2011-01-05 09:30:00,20.86,20.88,20.59,20.8,171400.0,16.0501,16.0654,15.8423,16.0039,171400.0
2011-01-05 10:00:00,20.8,21.06,20.8,20.99,125000.0,16.0039,16.2039,16.0039,16.1501,125000.0
2011-01-05 10:30:00,20.99,21.07,20.97,21.01,110800.0,16.1501,16.2116,16.1347,16.1655,110800.0
2011-01-05 11:00:00,21.02,21.18,20.98,21.17,125600.0,16.1732,16.2963,16.1424,16.2886,125600.0
2011-01-05 11:30:00,21.17,21.2,21.01,21.02,62300.0,16.2886,16.3117,16.1655,16.1732,62300.0
2011-01-05 12:00:00,21.02,21.09,20.98,21.07,98800.0,16.1732,16.227,16.1424,16.2116,98800.0
2011-01-05 12:30:00,21.07,21.14,21.06,21.14,151400.0,16.2116,16.2655,16.2039,16.2655,151400.0
2011-01-05 13:00:00,21.14,21.18,21.08,21.12,147400.0,16.2655,16.2963,16.2193,16.2501,147400.0
2011-01-05 13:30:00,21.12,21.2,21.07,21.17,73800.0,16.2501,16.3117,16.2116,16.2886,73800.0
2011-01-05 14:00:00,21.17,21.19,21.14,21.17,85700.0,16.2886,16.304,16.2655,16.2886,85700.0
2011-01-05 14:30:00,21.17,21.17,21.11,21.11,62800.0,16.2886,16.2886,16.2424,16.2424,62800.0
2011-01-05 15:00:00,21.12,21.26,21.11,21.22,224000.0,16.2501,16.3578,16.2424,16.327,224000.0
2011-01-05 15:30:00,21.21,21.25,21.14,21.19,505400.0,16.3194,16.3501,16.2655,16.304,505400.0
2011-01-06 09:30:00,21.35,21.55,21.27,21.51,121600.0,16.4271,16.581,16.3655,16.5502,121600.0
2011-01-06 10:00:00,21.51,21.75,21.49,21.73,169400.0,16.5502,16.7348,16.5348,16.7194,169400.0
2011-01-06 10:30:00,21.73,21.75,21.53,21.59,76700.0,16.7194,16.7348,16.5656,16.6117,76700.0
2011-01-06 11:00:00,21.59,21.64,21.5,21.5,105600.0,16.6117,16.6502,16.5425,16.5425,105600.0
2011-01-06 11:30:00,21.5,21.67,21.5,21.62,90000.0,16.5425,16.6733,16.5425,16.6348,90000.0
2011-01-06 12:00:00,21.63,21.68,21.52,21.64,91600.0,16.6425,16.681,16.5579,16.6502,91600.0
2011-01-06 12:30:00,21.64,21.65,21.59,21.61,95000.0,16.6502,16.6579,16.6117,16.6271,95000.0
2011-01-06 13:00:00,21.61,21.69,21.59,21.67,144100.0,16.6271,16.6887,16.6117,16.6733,144100.0
2011-01-06 13:30:00,21.67,21.7,21.58,21.69,196500.0,16.6733,16.6964,16.604,16.6887,196500.0
2011-01-06 14:00:00,21.69,21.7,21.63,21.66,131200.0,16.6887,16.6964,16.6425,16.6656,131200.0
2011-01-06 14:30:00,21.67,21.71,21.6,21.67,174700.0,16.6733,16.7041,16.6194,16.6733,174700.0
2011-01-06 15:00:00,21.67,21.71,21.56,21.58,238800.0,16.6733,16.7041,16.5886,16.604,238800.0
2011-01-06 15:30:00,21.57,21.66,21.51,21.65,605900.0,16.5963,16.6656,16.5502,16.6579,605900.0
2011-01-07 09:30:00,21.72,22.2,21.68,22.0,284200.0,16.7118,17.0811,16.681,16.9272,284200.0
2011-01-07 10:00:00,22.0,22.14,21.96,22.09,175300.0,16.9272,17.0349,16.8964,16.9964,175300.0
2011-01-07 10:30:00,22.12,22.15,22.0,22.11,165500.0,17.0195,17.0426,16.9272,17.0118,165500.0
2011-01-07 11:00:00,22.11,22.13,21.78,21.82,236200.0,17.0118,17.0272,16.7579,16.7887,236200.0
2011-01-07 11:30:00,21.83,22.05,21.73,21.9,255600.0,16.7964,16.9657,16.7194,16.8502,255600.0
2011-01-07 12:00:00,21.89,21.89,21.74,21.75,84100.0,16.8426,16.8426,16.7271,16.7348,84100.0
2011-01-07 12:30:00,21.75,21.82,21.63,21.82,119400.0,16.7348,16.7887,16.6425,16.7887,119400.0
2011-01-07 13:00:00,21.82,21.92,21.78,21.84,83900.0,16.7887,16.8656,16.7579,16.8041,83900.0
2011-01-07 13:30:00,21.84,21.88,21.77,21.81,65000.0,16.8041,16.8349,16.7502,16.781,65000.0
2011-01-07 14:00:00,21.81,21.86,21.78,21.84,73800.0,16.781,16.8195,16.7579,16.8041,73800.0
2011-01-07 14:30:00,21.85,21.96,21.84,21.92,97600.0,16.8118,16.8964,16.8041,16.8656,97600.0
2011-01-07 15:00:00,21.92,22.04,21.91,22.0,140900.0,16.8656,16.958,16.8579,16.9272,140900.0
2011-01-07 15:30:00,22.01,22.04,21.9,21.93,227800.0,16.9349,16.958,16.8502,16.8733,227800.0
2011-01-10 09:30:00,21.82,21.86,21.66,21.77,380500.0,16.7887,16.8195,16.6656,16.7502,380500.0
2011-01-10 10:00:00,21.77,21.89,21.67,21.86,111200.0,16.7502,16.8426,16.6733,16.8195,111200.0
2011-01-10 10:30:00,21.86,21.94,21.67,21.75,72800.0,16.8195,16.881,16.6733,16.7348,72800.0
2011-01-10 11:00:00,21.74,21.85,21.63,21.82,134200.0,16.7271,16.8118,16.6425,16.7887,134200.0
2011-01-10 11:30:00,21.81,21.89,21.75,21.78,131900.0,16.781,16.8426,16.7348,16.7579,131900.0
2011-01-10 12:00:00,21.77,21.8,21.51,21.72,526900.0,16.7502,16.7733,16.5502,16.7118,526900.0
2011-01-10 12:30:00,21.71,21.9,21.64,21.89,139300.0,16.7041,16.8502,16.6502,16.8426,139300.0
2011-01-10 13:00:00,21.88,21.95,21.83,21.91,202900.0,16.8349,16.8887,16.7964,16.8579,202900.0
2011-01-10 13:30:00,21.91,21.93,21.67,21.85,492500.0,16.8579,16.8733,16.6733,16.8118,492500.0
2011-01-10 14:00:00,21.85,21.92,21.81,21.87,121600.0,16.8118,16.8656,16.781,16.8272,121600.0
2011-01-10 14:30:00,21.87,22.01,21.87,22.0,52000.0,16.8272,16.9349,16.8272,16.9272,52000.0
2011-01-10 15:00:00,22.0,22.0,21.8,21.83,635300.0,16.9272,16.9272,16.7733,16.7964,635300.0
2011-01-10 15:30:00,21.83,21.83,21.68,21.81,665300.0,16.7964,16.7964,16.681,16.781,665300.0
2011-01-11 09:30:00,21.85,21.86,21.67,21.67,82600.0,16.8118,16.8195,16.6733,16.6733,82600.0
2011-01-11 10:00:00,21.66,21.69,21.5,21.6,114900.0,16.6656,16.6887,16.5425,16.6194,114900.0
2011-01-11 10:30:00,21.6,21.61,21.35,21.44,218100.0,16.6194,16.6271,16.4271,16.4963,218100.0
2011-01-11 11:00:00,21.44,21.46,21.34,21.43,172600.0,16.4963,16.5117,16.4194,16.4886,172600.0
2011-01-11 11:30:00,21.43,21.58,21.43,21.5,110500.0,16.4886,16.604,16.4886,16.5425,110500.0
2011-01-11 12:00:00,21.51,21.51,21.39,21.5,136600.0,16.5502,16.5502,16.4578,16.5425,136600.0
2011-01-11 12:30:00,21.49,21.58,21.45,21.58,94900.0,16.5348,16.604,16.504,16.604,94900.0
2011-01-11 13:00:00,21.57,21.58,21.4,21.4,64300.0,16.5963,16.604,16.4655,16.4655,64300.0
2011-01-11 13:30:00,21.41,21.49,21.33,21.38,57500.0,16.4732,16.5348,16.4117,16.4502,57500.0
2011-01-11 14:00:00,21.4,21.52,21.33,21.51,127500.0,16.4655,16.5579,16.4117,16.5502,127500.0
2011-01-11 14:30:00,21.51,21.59,21.49,21.55,116200.0,16.5502,16.6117,16.5348,16.581,116200.0
2011-01-11 15:00:00,21.55,21.56,21.43,21.45,52800.0,16.581,16.5886,16.4886,16.504,52800.0
2011-01-11 15:30:00,21.45,21.51,21.4,21.43,213200.0,16.504,16.5502,16.4655,16.4886,213200.0
2011-01-12 09:30:00,21.62,21.76,21.61,21.74,96800.0,16.6348,16.7425,16.6271,16.7271,96800.0
2011-01-12 10:00:00,21.72,21.92,21.67,21.87,106200.0,16.7118,16.8656,16.6733,16.8272,106200.0
2011-01-12 10:30:00,21.86,21.9,21.84,21.88,67900.0,16.8195,16.8502,16.8041,16.8349,67900.0
2011-01-12 11:00:00,21.88,21.96,21.87,21.96,40100.0,16.8349,16.8964,16.8272,16.8964,40100.0
2011-01-12 11:30:00,21.94,22.01,21.87,21.88,122800.0,16.881,16.9349,16.8272,16.8349,122800.0
2011-01-12 12:00:00,21.87,21.98,21.87,21.98,65400.0,16.8272,16.9118,16.8272,16.9118,65400.0
2011-01-12 12:30:00,21.97,21.99,21.93,21.95,48600.0,16.9041,16.9195,16.8733,16.8887,48600.0
2011-01-12 13:00:00,21.95,21.96,21.92,21.94,64100.0,16.8887,16.8964,16.8656,16.881,64100.0
2011-01-12 13:30:00,21.95,21.98,21.92,21.93,52300.0,16.8887,16.9118,16.8656,16.8733,52300.0
2011-01-12 14:00:00,21.93,21.96,21.9,21.91,59300.0,16.8733,16.8964,16.8502,16.8579,59300.0
2011-01-12 14:30:00,21.91,21.92,21.81,21.83,27000.0,16.8579,16.8656,16.781,16.7964,27000.0
2011-01-12 15:00:00,21.83,21.85,21.71,21.72,117700.0,16.7964,16.8118,16.7041,16.7118,117700.0
2011-01-12 15:30:00,21.71,21.73,21.67,21.71,156200.0,16.7041,16.7194,16.6733,16.7041,156200.0
2011-01-13 09:30:00,21.79,21.92,21.72,21.73,89800.0,16.7656,16.8656,16.7118,16.7194,89800.0
2011-01-13 10:00:00,21.75,21.75,21.63,21.71,77000.0,16.7348,16.7348,16.6425,16.7041,77000.0
2011-01-13 10:30:00,21.7,21.72,21.63,21.71,69800.0,16.6964,16.7118,16.6425,16.7041,69800.0
2011-01-13 11:00:00,21.71,21.75,21.7,21.75,82700.0,16.7041,16.7348,16.6964,16.7348,82700.0
2011-01-13 11:30:00,21.75,21.77,21.71,21.74,99500.0,16.7348,16.7502,16.7041,16.7271,99500.0
2011-01-13 12:00:00,21.74,21.76,21.69,21.71,59900.0,16.7271,16.7425,16.6887,16.7041,59900.0
2011-01-13 12:30:00,21.71,21.75,21.69,21.75,62700.0,16.7041,16.7348,16.6887,16.7348,62700.0
2011-01-13 13:00:00,21.76,21.85,21.7,21.78,102900.0,16.7425,16.8118,16.6964,16.7579,102900.0
2011-01-13 13:30:00,21.78,21.79,21.69,21.72,79100.0,16.7579,16.7656,16.6887,16.7118,79100.0
2011-01-13 14:00:00,21.72,21.75,21.66,21.75,77500.0,16.7118,16.7348,16.6656,16.7348,77500.0
2011-01-13 14:30:00,21.74,21.77,21.71,21.75,75200.0,16.7271,16.7502,16.7041,16.7348,75200.0
2011-01-13 15:00:00,21.75,21.78,21.73,21.74,102500.0,16.7348,16.7579,16.7194,16.7271,102500.0
2011-01-13 15:30:00,21.74,21.82,21.7,21.79,192000.0,16.7271,16.7887,16.6964,16.7656,192000.0
2011-01-14 09:30:00,21.7,21.92,21.67,21.91,66400.0,16.6964,16.8656,16.6733,16.8579,66400.0
2011-01-14 10:00:00,21.9,21.94,21.78,21.79,102600.0,16.8502,16.881,16.7579,16.7656,102600.0
2011-01-14 10:30:00,21.79,22.05,21.79,21.99,130200.0,16.7656,16.9657,16.7656,16.9195,130200.0
2011-01-14 11:00:00,21.98,21.99,21.87,21.89,73700.0,16.9118,16.9195,16.8272,16.8426,73700.0
2011-01-14 11:30:00,21.9,21.95,21.84,21.84,73300.0,16.8502,16.8887,16.8041,16.8041,73300.0
2011-01-14 12:00:00,21.84,21.89,21.79,21.85,69100.0,16.8041,16.8426,16.7656,16.8118,69100.0
2011-01-14 12:30:00,21.84,21.88,21.76,21.77,48800.0,16.8041,16.8349,16.7425,16.7502,48800.0
2011-01-14 13:00:00,21.78,21.84,21.78,21.81,64500.0,16.7579,16.8041,16.7579,16.781,64500.0
2011-01-14 13:30:00,21.81,21.82,21.77,21.8,62500.0,16.781,16.7887,16.7502,16.7733,62500.0
2011-01-14 14:00:00,21.8,21.81,21.73,21.73,84200.0,16.7733,16.781,16.7194,16.7194,84200.0
2011-01-14 14:30:00,21.73,21.76,21.7,21.71,105100.0,16.7194,16.7425,16.6964,16.7041,105100.0
2011-01-14 15:00:00,21.72,21.75,21.7,21.73,101800.0,16.7118,16.7348,16.6964,16.7194,101800.0
2011-01-14 15:30:00,21.73,21.73,21.68,21.69,377000.0,16.7194,16.7194,16.681,16.6887,377000.0
2011-01-18 09:30:00,21.76,21.77,21.54,21.59,115300.0,16.7425,16.7502,16.5733,16.6117,115300.0
2011-01-18 10:00:00,21.6,21.64,21.52,21.54,140600.0,16.6194,16.6502,16.5579,16.5733,140600.0
2011-01-18 10:30:00,21.54,21.55,21.29,21.3,169900.0,16.5733,16.581,16.3809,16.3886,169900.0
2011-01-18 11:00:00,21.3,21.56,21.3,21.55,113800.0,16.3886,16.5886,16.3886,16.581,113800.0
2011-01-18 11:30:00,21.56,21.62,21.46,21.46,65700.0,16.5886,16.6348,16.5117,16.5117,65700.0
2011-01-18 12:00:00,21.47,21.49,21.41,21.42,61700.0,16.5194,16.5348,16.4732,16.4809,61700.0
2011-01-18 12:30:00,21.42,21.43,21.41,21.43,59100.0,16.4809,16.4886,16.4732,16.4886,59100.0
2011-01-18 13:00:00,21.43,21.43,21.36,21.4,58000.0,16.4886,16.4886,16.4348,16.4655,58000.0
2011-01-18 13:30:00,21.4,21.41,21.31,21.33,128300.0,16.4655,16.4732,16.3963,16.4117,128300.0
2011-01-18 14:00:00,21.33,21.36,21.32,21.34,93700.0,16.4117,16.4348,16.404,16.4194,93700.0
2011-01-18 14:30:00,21.34,21.35,21.26,21.35,125200.0,16.4194,16.4271,16.3578,16.4271,125200.0
2011-01-18 15:00:00,21.35,21.37,21.31,21.32,181600.0,16.4271,16.4425,16.3963,16.404,181600.0
2011-01-18 15:30:00,21.33,21.44,21.3,21.44,425400.0,16.4117,16.4963,16.3886,16.4963,425400.0
2011-01-19 09:30:00,21.47,21.47,20.96,20.97,227300.0,16.5194,16.5194,16.127,16.1347,227300.0
2011-01-19 10:00:00,20.98,21.1,20.9,20.95,256600.0,16.1424,16.2347,16.0808,16.1193,256600.0
2011-01-19 10:30:00,20.95,21.01,20.84,20.91,192400.0,16.1193,16.1655,16.0347,16.0885,192400.0
2011-01-19 11:00:00,20.91,21.03,20.91,20.96,112700.0,16.0885,16.1809,16.0885,16.127,112700.0
2011-01-19 11:30:00,20.96,21.02,20.88,20.88,167600.0,16.127,16.1732,16.0654,16.0654,167600.0
2011-01-19 12:00:00,20.88,20.91,20.8,20.83,213700.0,16.0654,16.0885,16.0039,16.027,213700.0
2011-01-19 12:30:00,20.83,20.83,20.69,20.83,147500.0,16.027,16.027,15.9193,16.027,147500.0
2011-01-19 13:00:00,20.83,20.89,20.81,20.86,185200.0,16.027,16.0731,16.0116,16.0501,185200.0
2011-01-19 13:30:00,20.86,20.96,20.82,20.9,139600.0,16.0501,16.127,16.0193,16.0808,139600.0
2011-01-19 14:00:00,20.9,20.99,20.85,20.98,131200.0,16.0808,16.1501,16.0424,16.1424,131200.0
2011-01-19 14:30:00,20.97,20.99,20.89,20.96,114200.0,16.1347,16.1501,16.0731,16.127,114200.0
2011-01-19 15:00:00,20.96,20.98,20.9,20.93,221900.0,16.127,16.1424,16.0808,16.1039,221900.0
2011-01-19 15:30:00,20.93,21.05,20.91,21.0,419400.0,16.1039,16.1962,16.0885,16.1578,419400.0
2011-01-20 09:30:00,20.95,21.34,20.89,21.3,153400.0,16.1193,16.4194,16.0731,16.3886,153400.0
2011-01-20 10:00:00,21.31,21.56,21.26,21.52,280500.0,16.3963,16.5886,16.3578,16.5579,280500.0
2011-01-20 10:30:00,21.51,21.59,21.44,21.45,204000.0,16.5502,16.6117,16.4963,16.504,204000.0
2011-01-20 11:00:00,21.45,21.58,21.42,21.49,217800.0,16.504,16.604,16.4809,16.5348,217800.0
2011-01-20 11:30:00,21.49,21.58,21.41,21.51,257500.0,16.5348,16.604,16.4732,16.5502,257500.0
2011-01-20 12:00:00,21.51,21.63,21.51,21.61,114700.0,16.5502,16.6425,16.5502,16.6271,114700.0
2011-01-20 12:30:00,21.62,21.66,21.57,21.6,148100.0,16.6348,16.6656,16.5963,16.6194,148100.0
2011-01-20 13:00:00,21.6,21.65,21.54,21.59,123000.0,16.6194,16.6579,16.5733,16.6117,123000.0
2011-01-20 13:30:00,21.58,21.61,21.51,21.57,85100.0,16.604,16.6271,16.5502,16.5963,85100.0
2011-01-20 14:00:00,21.57,21.66,21.52,21.61,134800.0,16.5963,16.6656,16.5579,16.6271,134800.0
2011-01-20 14:30:00,21.6,21.63,21.49,21.53,128400.0,16.6194,16.6425,16.5348,16.5656,128400.0
2011-01-20 15:00:00,21.54,21.59,21.43,21.43,136700.0,16.5733,16.6117,16.4886,16.4886,136700.0
2011-01-20 15:30:00,21.44,21.46,21.37,21.43,325300.0,16.4963,16.5117,16.4425,16.4886,325300.0
2011-01-21 09:30:00,21.57,21.58,21.36,21.43,91400.0,16.5963,16.604,16.4348,16.4886,91400.0
2011-01-21 10:00:00,21.43,21.46,21.3,21.3,125200.0,16.4886,16.5117,16.3886,16.3886,125200.0
2011-01-21 10:30:00,21.29,21.37,21.23,21.27,130900.0,16.3809,16.4425,16.3347,16.3655,130900.0
2011-01-21 11:00:00,21.26,21.31,21.22,21.31,68200.0,16.3578,16.3963,16.327,16.3963,68200.0
2011-01-21 11:30:00,21.31,21.33,21.28,21.33,61300.0,16.3963,16.4117,16.3732,16.4117,61300.0
2011-01-21 12:00:00,21.33,21.33,21.28,21.32,42900.0,16.4117,16.4117,16.3732,16.404,42900.0
2011-01-21 12:30:00,21.33,21.33,21.25,21.28,62400.0,16.4117,16.4117,16.3501,16.3732,62400.0
2011-01-21 13:00:00,21.29,21.3,21.23,21.25,95400.0,16.3809,16.3886,16.3347,16.3501,95400.0
2011-01-21 13:30:00,21.25,21.27,21.21,21.23,114700.0,16.3501,16.3655,16.3194,16.3347,114700.0
2011-01-21 14:00:00,21.24,21.27,21.15,21.17,114000.0,16.3424,16.3655,16.2732,16.2886,114000.0
2011-01-21 14:30:00,21.16,21.31,21.16,21.28,172500.0,16.2809,16.3963,16.2809,16.3732,172500.0
2011-01-21 15:00:00,21.28,21.3,21.19,21.22,128100.0,16.3732,16.3886,16.304,16.327,128100.0
2011-01-21 15:30:00,21.22,21.22,21.01,21.05,474300.0,16.327,16.327,16.1655,16.1962,474300.0
2011-01-24 09:30:00,20.96,21.0,20.72,20.85,270500.0,16.127,16.1578,15.9423,16.0424,270500.0
2011-01-24 10:00:00,20.85,20.85,20.62,20.74,164700.0,16.0424,16.0424,15.8654,15.9577,164700.0
2011-01-24 10:30:00,20.74,20.76,20.62,20.65,167000.0,15.9577,15.9731,15.8654,15.8885,167000.0
2011-01-24 11:00:00,20.66,20.74,20.63,20.71,168400.0,15.8962,15.9577,15.8731,15.9346,168400.0
2011-01-24 11:30:00,20.71,20.8,20.68,20.76,126000.0,15.9346,16.0039,15.9116,15.9731,126000.0
2011-01-24 12:00:00,20.77,20.86,20.74,20.8,66200.0,15.9808,16.0501,15.9577,16.0039,66200.0
2011-01-24 12:30:00,20.8,20.89,20.79,20.84,54100.0,16.0039,16.0731,15.9962,16.0347,54100.0
2011-01-24 13:00:00,20.84,21.0,20.84,21.0,90900.0,16.0347,16.1578,16.0347,16.1578,90900.0
2011-01-24 13:30:00,21.0,21.02,20.88,20.88,102900.0,16.1578,16.1732,16.0654,16.0654,102900.0
2011-01-24 14:00:00,20.87,21.0,20.86,21.0,92500.0,16.0577,16.1578,16.0501,16.1578,92500.0
2011-01-24 14:30:00,21.0,21.08,20.95,21.07,231600.0,16.1578,16.2193,16.1193,16.2116,231600.0
2011-01-24 15:00:00,21.07,21.07,20.89,20.9,164900.0,16.2116,16.2116,16.0731,16.0808,164900.0
2011-01-24 15:30:00,20.91,21.0,20.86,20.87,391300.0,16.0885,16.1578,16.0501,16.0577,391300.0
2011-01-25 09:30:00,22.02,22.9,21.93,22.33,1585700.0,16.9426,17.6197,16.8733,17.1811,1585700.0
2011-01-25 10:00:00,22.32,22.56,22.05,22.34,694500.0,17.1734,17.3581,16.9657,17.1888,694500.0
2011-01-25 10:30:00,22.34,22.65,22.32,22.5,488200.0,17.1888,17.4273,17.1734,17.3119,488200.0
2011-01-25 11:00:00,22.51,22.85,22.5,22.57,522100.0,17.3196,17.5812,17.3119,17.3658,522100.0
2011-01-25 11:30:00,22.57,22.95,22.54,22.86,399200.0,17.3658,17.6581,17.3427,17.5889,399200.0
2011-01-25 12:00:00,22.85,22.99,22.63,22.71,298100.0,17.5812,17.6889,17.4119,17.4735,298100.0
2011-01-25 12:30:00,22.7,23.0,22.69,22.99,398700.0,17.4658,17.6966,17.4581,17.6889,398700.0
2011-01-25 13:00:00,22.99,23.3,22.96,23.18,406600.0,17.6889,17.9274,17.6658,17.8351,406600.0
2011-01-25 13:30:00,23.17,23.27,22.92,23.21,301000.0,17.8274,17.9044,17.6351,17.8582,301000.0
2011-01-25 14:00:00,23.21,23.41,23.14,23.22,551200.0,17.8582,18.0121,17.8043,17.8659,551200.0
2011-01-25 14:30:00,23.21,23.22,23.03,23.09,603000.0,17.8582,17.8659,17.7197,17.7659,603000.0
2011-01-25 15:00:00,23.09,23.22,22.99,23.22,573600.0,17.7659,17.8659,17.6889,17.8659,573600.0
2011-01-25 15:30:00,23.22,23.41,23.07,23.25,1226800.0,17.8659,18.0121,17.7505,17.889,1226800.0
2011-01-26 09:30:00,23.39,23.39,22.76,23.04,554500.0,17.9967,17.9967,17.5119,17.7274,554500.0
2011-01-26 10:00:00,23.05,23.14,22.94,23.07,515200.0,17.7351,17.8043,17.6504,17.7505,515200.0
2011-01-26 10:30:00,23.07,23.11,22.96,23.04,210100.0,17.7505,17.7812,17.6658,17.7274,210100.0
2011-01-26 11:00:00,23.05,23.25,23.03,23.1,274300.0,17.7351,17.889,17.7197,17.7736,274300.0
2011-01-26 11:30:00,23.09,23.09,22.95,22.96,222000.0,17.7659,17.7659,17.6581,17.6658,222000.0
2011-01-26 12:00:00,22.97,23.0,22.97,22.97,118600.0,17.6735,17.6966,17.6735,17.6735,118600.0
2011-01-26 12:30:00,22.98,23.05,22.97,23.0,149500.0,17.6812,17.7351,17.6735,17.6966,149500.0
2011-01-26 13:00:00,23.0,23.0,22.94,22.99,123600.0,17.6966,17.6966,17.6504,17.6889,123600.0
2011-01-26 13:30:00,22.99,23.16,22.98,23.0,213900.0,17.6889,17.8197,17.6812,17.6966,213900.0
2011-01-26 14:00:00,23.0,23.07,22.96,22.97,208700.0,17.6966,17.7505,17.6658,17.6735,208700.0
2011-01-26 14:30:00,22.98,23.09,22.95,23.0,284400.0,17.6812,17.7659,17.6581,17.6966,284400.0
2011-01-26 15:00:00,23.0,23.05,22.97,22.99,341300.0,17.6966,17.7351,17.6735,17.6889,341300.0
2011-01-26 15:30:00,22.99,23.02,22.91,22.97,544800.0,17.6889,17.712,17.6274,17.6735,544800.0
2011-01-27 09:30:00,22.87,23.09,22.87,22.98,418600.0,17.5966,17.7659,17.5966,17.6812,418600.0
2011-01-27 10:00:00,22.99,23.06,22.92,23.0,197500.0,17.6889,17.7428,17.6351,17.6966,197500.0
2011-01-27 10:30:00,22.99,23.34,22.99,23.29,355700.0,17.6889,17.9582,17.6889,17.9197,355700.0
2011-01-27 11:00:00,23.27,23.4,23.21,23.36,250000.0,17.9044,18.0044,17.8582,17.9736,250000.0
2011-01-27 11:30:00,23.37,23.37,23.25,23.36,144500.0,17.9813,17.9813,17.889,17.9736,144500.0
2011-01-27 12:00:00,23.35,23.49,23.33,23.43,172100.0,17.9659,18.0736,17.9505,18.0275,172100.0
2011-01-27 12:30:00,23.42,23.58,23.34,23.58,172500.0,18.0198,18.1429,17.9582,18.1429,172500.0
2011-01-27 13:00:00,23.58,23.66,23.54,23.54,135300.0,18.1429,18.2044,18.1121,18.1121,135300.0
2011-01-27 13:30:00,23.54,23.62,23.46,23.51,95100.0,18.1121,18.1736,18.0505,18.089,95100.0
2011-01-27 14:00:00,23.52,23.77,23.48,23.65,358500.0,18.0967,18.2891,18.0659,18.1967,358500.0
2011-01-27 14:30:00,23.66,23.83,23.62,23.81,462200.0,18.2044,18.3352,18.1736,18.3198,462200.0
2011-01-27 15:00:00,23.81,24.14,23.72,24.08,589100.0,18.3198,18.5737,18.2506,18.5276,589100.0
2011-01-27 15:30:00,24.08,24.18,23.96,23.97,552000.0,18.5276,18.6045,18.4352,18.4429,552000.0
2011-01-28 09:30:00,23.97,24.41,23.97,24.2,330100.0,18.4429,18.7815,18.4429,18.6199,330100.0
2011-01-28 10:00:00,24.2,24.24,23.51,23.55,671100.0,18.6199,18.6507,18.089,18.1198,671100.0
2011-01-28 10:30:00,23.55,23.77,23.44,23.52,300400.0,18.1198,18.2891,18.0352,18.0967,300400.0
2011-01-28 11:00:00,23.52,23.66,23.46,23.5,146900.0,18.0967,18.2044,18.0505,18.0813,146900.0
2011-01-28 11:30:00,23.5,23.58,23.49,23.54,136700.0,18.0813,18.1429,18.0736,18.1121,136700.0
2011-01-28 12:00:00,23.54,23.65,23.45,23.64,174800.0,18.1121,18.1967,18.0428,18.189,174800.0
2011-01-28 12:30:00,23.63,23.83,23.63,23.82,128100.0,18.1813,18.3352,18.1813,18.3275,128100.0
2011-01-28 13:00:00,23.83,23.83,23.57,23.59,149700.0,18.3352,18.3352,18.1352,18.1506,149700.0
2011-01-28 13:30:00,23.6,23.7,23.59,23.7,141500.0,18.1583,18.2352,18.1506,18.2352,141500.0
2011-01-28 14:00:00,23.7,23.76,23.66,23.75,225700.0,18.2352,18.2814,18.2044,18.2737,225700.0
2011-01-28 14:30:00,23.75,23.83,23.63,23.71,254200.0,18.2737,18.3352,18.1813,18.2429,254200.0
2011-01-28 15:00:00,23.71,23.77,23.59,23.59,319600.0,18.2429,18.2891,18.1506,18.1506,319600.0
2011-01-28 15:30:00,23.58,23.68,23.46,23.49,681900.0,18.1429,18.2198,18.0505,18.0736,681900.0
2011-01-31 09:30:00,23.62,24.09,23.48,23.59,349500.0,18.1736,18.5353,18.0659,18.1506,349500.0
2011-01-31 10:00:00,23.59,23.8,23.56,23.7,222700.0,18.1506,18.3121,18.1275,18.2352,222700.0
2011-01-31 10:30:00,23.69,23.93,23.67,23.88,177100.0,18.2275,18.4122,18.2121,18.3737,177100.0
2011-01-31 11:00:00,23.88,23.94,23.82,23.84,126800.0,18.3737,18.4199,18.3275,18.3429,126800.0
2011-01-31 11:30:00,23.84,23.84,23.59,23.6,200800.0,18.3429,18.3429,18.1506,18.1583,200800.0
2011-01-31 12:00:00,23.6,23.66,23.56,23.63,248000.0,18.1583,18.2044,18.1275,18.1813,248000.0
2011-01-31 12:30:00,23.63,23.67,23.57,23.66,125000.0,18.1813,18.2121,18.1352,18.2044,125000.0
2011-01-31 13:00:00,23.66,23.84,23.66,23.77,104300.0,18.2044,18.3429,18.2044,18.2891,104300.0
2011-01-31 13:30:00,23.77,23.82,23.66,23.71,111400.0,18.2891,18.3275,18.2044,18.2429,111400.0
2011-01-31 14:00:00,23.71,23.76,23.65,23.71,102800.0,18.2429,18.2814,18.1967,18.2429,102800.0
2011-01-31 14:30:00,23.71,23.71,23.65,23.68,103100.0,18.2429,18.2429,18.1967,18.2198,103100.0
2011-01-31 15:00:00,23.68,23.7,23.61,23.61,224500.0,18.2198,18.2352,18.166,18.166,224500.0
2011-01-31 15:30:00,23.61,23.73,23.53,23.53,497500.0,18.166,18.2583,18.1044,18.1044,497500.0
2011-02-01 09:30:00,23.79,24.3,23.76,24.3,291100.0,18.3044,18.6969,18.2814,18.6969,291100.0
2011-02-01 10:00:00,24.3,24.31,23.77,23.9,272000.0,18.6969,18.7045,18.2891,18.3891,272000.0
2011-02-01 10:30:00,23.89,23.89,23.65,23.73,215300.0,18.3814,18.3814,18.1967,18.2583,215300.0
2011-02-01 11:00:00,23.73,23.76,23.7,23.74,208000.0,18.2583,18.2814,18.2352,18.266,208000.0
2011-02-01 11:30:00,23.73,23.89,23.73,23.88,180200.0,18.2583,18.3814,18.2583,18.3737,180200.0
2011-02-01 12:00:00,23.89,23.89,23.79,23.84,158000.0,18.3814,18.3814,18.3044,18.3429,158000.0
2011-02-01 12:30:00,23.85,23.89,23.83,23.89,91600.0,18.3506,18.3814,18.3352,18.3814,91600.0
2011-02-01 13:00:00,23.89,23.91,23.84,23.89,134700.0,18.3814,18.3968,18.3429,18.3814,134700.0
2011-02-01 13:30:00,23.9,23.9,23.75,23.78,137100.0,18.3891,18.3891,18.2737,18.2968,137100.0
2011-02-01 14:00:00,23.79,23.9,23.74,23.86,131300.0,18.3044,18.3891,18.266,18.3583,131300.0
2011-02-01 14:30:00,23.87,24.0,23.87,23.99,123200.0,18.366,18.466,18.366,18.4583,123200.0
2011-02-01 15:00:00,24.0,24.15,23.96,24.12,197300.0,18.466,18.5814,18.4352,18.5584,197300.0
2011-02-01 15:30:00,24.12,24.16,24.01,24.02,363600.0,18.5584,18.5891,18.4737,18.4814,363600.0
2011-02-02 09:30:00,23.81,24.03,23.78,23.92,146000.0,18.3198,18.4891,18.2968,18.4045,146000.0
2011-02-02 10:00:00,23.92,24.13,23.87,24.05,116200.0,18.4045,18.5661,18.366,18.5045,116200.0
2011-02-02 10:30:00,24.05,24.12,23.9,23.93,132400.0,18.5045,18.5584,18.3891,18.4122,132400.0
2011-02-02 11:00:00,23.94,24.0,23.88,23.89,113200.0,18.4199,18.466,18.3737,18.3814,113200.0
2011-02-02 11:30:00,23.89,23.93,23.82,23.82,88700.0,18.3814,18.4122,18.3275,18.3275,88700.0
2011-02-02 12:00:00,23.83,23.85,23.59,23.66,229500.0,18.3352,18.3506,18.1506,18.2044,229500.0
2011-02-02 12:30:00,23.66,23.77,23.65,23.75,66500.0,18.2044,18.2891,18.1967,18.2737,66500.0
2011-02-02 13:00:00,23.75,23.77,23.68,23.69,75200.0,18.2737,18.2891,18.2198,18.2275,75200.0
2011-02-02 13:30:00,23.69,23.71,23.68,23.69,65000.0,18.2275,18.2429,18.2198,18.2275,65000.0
2011-02-02 14:00:00,23.7,23.7,23.59,23.61,109800.0,18.2352,18.2352,18.1506,18.166,109800.0
2011-02-02 14:30:00,23.62,23.64,23.59,23.62,94400.0,18.1736,18.189,18.1506,18.1736,94400.0
2011-02-02 15:00:00,23.62,23.67,23.6,23.63,146300.0,18.1736,18.2121,18.1583,18.1813,146300.0
2011-02-02 15:30:00,23.63,23.63,23.48,23.51,493100.0,18.1813,18.1813,18.0659,18.089,493100.0
2011-02-03 09:30:00,23.61,23.88,23.6,23.82,170800.0,18.166,18.3737,18.1583,18.3275,170800.0
2011-02-03 10:00:00,23.82,23.87,23.51,23.74,107400.0,18.3275,18.366,18.089,18.266,107400.0
2011-02-03 10:30:00,23.75,23.87,23.72,23.86,80300.0,18.2737,18.366,18.2506,18.3583,80300.0
2011-02-03 11:00:00,23.86,23.87,23.75,23.78,71200.0,18.3583,18.366,18.2737,18.2968,71200.0
2011-02-03 11:30:00,23.79,23.97,23.79,23.97,96200.0,18.3044,18.4429,18.3044,18.4429,96200.0
2011-02-03 12:00:00,23.96,24.0,23.8,23.92,85600.0,18.4352,18.466,18.3121,18.4045,85600.0
2011-02-03 12:30:00,23.92,23.92,23.79,23.86,91400.0,18.4045,18.4045,18.3044,18.3583,91400.0
2011-02-03 13:00:00,23.86,23.94,23.83,23.91,82000.0,18.3583,18.4199,18.3352,18.3968,82000.0
2011-02-03 13:30:00,23.91,24.0,23.89,23.93,139200.0,18.3968,18.466,18.3814,18.4122,139200.0
2011-02-03 14:00:00,23.92,24.0,23.81,23.87,137500.0,18.4045,18.466,18.3198,18.366,137500.0
2011-02-03 14:30:00,23.87,23.92,23.87,23.9,118000.0,18.366,18.4045,18.366,18.3891,118000.0
2011-02-03 15:00:00,23.91,23.98,23.83,23.87,218300.0,18.3968,18.4506,18.3352,18.366,218300.0
2011-02-03 15:30:00,23.87,23.93,23.8,23.92,322800.0,18.366,18.4122,18.3121,18.4045,322800.0
2011-02-04 09:30:00,23.82,23.99,23.79,23.89,121000.0,18.3275,18.4583,18.3044,18.3814,121000.0
2011-02-04 10:00:00,23.88,23.97,23.46,23.65,236200.0,18.3737,18.4429,18.0505,18.1967,236200.0
2011-02-04 10:30:00,23.66,23.75,23.62,23.65,92000.0,18.2044,18.2737,18.1736,18.1967,92000.0
2011-02-04 11:00:00,23.65,23.82,23.64,23.75,58100.0,18.1967,18.3275,18.189,18.2737,58100.0
2011-02-04 11:30:00,23.74,23.77,23.65,23.66,90700.0,18.266,18.2891,18.1967,18.2044,90700.0
2011-02-04 12:00:00,23.66,23.79,23.66,23.72,44200.0,18.2044,18.3044,18.2044,18.2506,44200.0
2011-02-04 12:30:00,23.73,23.82,23.73,23.78,64100.0,18.2583,18.3275,18.2583,18.2968,64100.0
2011-02-04 13:00:00,23.78,23.95,23.77,23.88,85800.0,18.2968,18.4276,18.2891,18.3737,85800.0
2011-02-04 13:30:00,23.87,23.89,23.83,23.86,48800.0,18.366,18.3814,18.3352,18.3583,48800.0
2011-02-04 14:00:00,23.86,23.86,23.73,23.73,63300.0,18.3583,18.3583,18.2583,18.2583,63300.0
2011-02-04 14:30:00,23.72,23.73,23.61,23.69,103500.0,18.2506,18.2583,18.166,18.2275,103500.0
2011-02-04 15:00:00,23.69,23.78,23.66,23.78,81700.0,18.2275,18.2968,18.2044,18.2968,81700.0
2011-02-04 15:30:00,23.78,23.8,23.73,23.73,184100.0,18.2968,18.3121,18.2583,18.2583,184100.0
2011-02-07 09:30:00,23.84,23.85,23.63,23.76,39500.0,18.3429,18.3506,18.1813,18.2814,39500.0
2011-02-07 10:00:00,23.75,23.85,23.72,23.85,30000.0,18.2737,18.3506,18.2506,18.3506,30000.0
2011-02-07 10:30:00,23.84,24.0,23.81,23.98,54000.0,18.3429,18.466,18.3198,18.4506,54000.0
2011-02-07 11:00:00,23.98,23.98,23.77,23.77,57500.0,18.4506,18.4506,18.2891,18.2891,57500.0
2011-02-07 11:30:00,23.78,23.81,23.73,23.77,64700.0,18.2968,18.3198,18.2583,18.2891,64700.0
2011-02-07 12:00:00,23.75,23.75,23.6,23.61,80500.0,18.2737,18.2737,18.1583,18.166,80500.0
2011-02-07 12:30:00,23.61,23.72,23.61,23.71,24500.0,18.166,18.2506,18.166,18.2429,24500.0
2011-02-07 13:00:00,23.72,23.77,23.7,23.75,23600.0,18.2506,18.2891,18.2352,18.2737,23600.0
2011-02-07 13:30:00,23.75,23.75,23.68,23.71,25800.0,18.2737,18.2737,18.2198,18.2429,25800.0
2011-02-07 14:00:00,23.7,23.71,23.6,23.61,41000.0,18.2352,18.2429,18.1583,18.166,41000.0
2011-02-07 14:30:00,23.6,23.62,23.35,23.39,145000.0,18.1583,18.1736,17.9659,17.9967,145000.0
2011-02-07 15:00:00,23.39,23.49,23.32,23.34,196400.0,17.9967,18.0736,17.9428,17.9582,196400.0
2011-02-07 15:30:00,23.35,23.47,23.34,23.41,183700.0,17.9659,18.0582,17.9582,18.0121,183700.0
2011-02-08 09:30:00,23.55,23.62,23.38,23.58,54800.0,18.1198,18.1736,17.989,18.1429,54800.0
2011-02-08 10:00:00,23.59,23.6,23.4,23.4,119900.0,18.1506,18.1583,18.0044,18.0044,119900.0
2011-02-08 10:30:00,23.39,23.45,23.29,23.44,88000.0,17.9967,18.0428,17.9197,18.0352,88000.0
2011-02-08 11:00:00,23.44,23.44,23.33,23.42,71400.0,18.0352,18.0352,17.9505,18.0198,71400.0
2011-02-08 11:30:00,23.42,23.43,23.27,23.3,137200.0,18.0198,18.0275,17.9044,17.9274,137200.0
2011-02-08 12:00:00,23.31,23.41,23.3,23.41,129000.0,17.9351,18.0121,17.9274,18.0121,129000.0
2011-02-08 12:30:00,23.41,23.41,23.37,23.38,56200.0,18.0121,18.0121,17.9813,17.989,56200.0
2011-02-08 13:00:00,23.4,23.41,23.36,23.37,37100.0,18.0044,18.0121,17.9736,17.9813,37100.0
2011-02-08 13:30:00,23.37,23.42,23.36,23.39,52600.0,17.9813,18.0198,17.9736,17.9967,52600.0
2011-02-08 14:00:00,23.39,23.47,23.38,23.47,77200.0,17.9967,18.0582,17.989,18.0582,77200.0
2011-02-08 14:30:00,23.47,23.5,23.45,23.46,82500.0,18.0582,18.0813,18.0428,18.0505,82500.0
2011-02-08 15:00:00,23.47,23.54,23.42,23.44,92500.0,18.0582,18.1121,18.0198,18.0352,92500.0
2011-02-08 15:30:00,23.44,23.5,23.41,23.44,303800.0,18.0352,18.0813,18.0121,18.0352,303800.0
2011-02-09 09:30:00,23.47,23.8,23.47,23.8,127200.0,18.0582,18.3121,18.0582,18.3121,127200.0
2011-02-09 10:00:00,23.81,24.08,23.8,24.04,192700.0,18.3198,18.5276,18.3121,18.4968,192700.0
2011-02-09 10:30:00,24.04,24.31,24.03,24.17,190200.0,18.4968,18.7045,18.4891,18.5968,190200.0
2011-02-09 11:00:00,24.17,24.19,24.06,24.15,163700.0,18.5968,18.6122,18.5122,18.5814,163700.0
2011-02-09 11:30:00,24.14,24.24,24.1,24.13,78000.0,18.5737,18.6507,18.543,18.5661,78000.0
2011-02-09 12:00:00,24.13,24.23,24.12,24.22,91800.0,18.5661,18.643,18.5584,18.6353,91800.0
2011-02-09 12:30:00,24.21,24.25,24.17,24.22,63000.0,18.6276,18.6584,18.5968,18.6353,63000.0
2011-02-09 13:00:00,24.22,24.34,24.2,24.29,46800.0,18.6353,18.7276,18.6199,18.6892,46800.0
2011-02-09 13:30:00,24.3,24.39,24.24,24.38,275300.0,18.6969,18.7661,18.6507,18.7584,275300.0
2011-02-09 14:00:00,24.37,24.38,24.23,24.26,184200.0,18.7507,18.7584,18.643,18.6661,184200.0
2011-02-09 14:30:00,24.26,24.33,24.21,24.32,204200.0,18.6661,18.7199,18.6276,18.7122,204200.0
2011-02-09 15:00:00,24.31,24.43,24.3,24.42,158200.0,18.7045,18.7969,18.6969,18.7892,158200.0
2011-02-09 15:30:00,24.42,24.5,24.42,24.49,525800.0,18.7892,18.8507,18.7892,18.843,525800.0
2011-02-10 09:30:00,24.19,24.29,24.15,24.25,187500.0,18.6122,18.6892,18.5814,18.6584,187500.0
2011-02-10 10:00:00,24.25,24.32,24.21,24.24,306400.0,18.6584,18.7122,18.6276,18.6507,306400.0
2011-02-10 10:30:00,24.25,24.33,24.22,24.23,110000.0,18.6584,18.7199,18.6353,18.643,110000.0
2011-02-10 11:00:00,24.23,24.26,24.22,24.24,107800.0,18.643,18.6661,18.6353,18.6507,107800.0
2011-02-10 11:30:00,24.25,24.27,24.19,24.22,149600.0,18.6584,18.6738,18.6122,18.6353,149600.0
2011-02-10 12:00:00,24.22,24.24,24.2,24.24,98700.0,18.6353,18.6507,18.6199,18.6507,98700.0
2011-02-10 12:30:00,24.24,24.34,24.22,24.26,86700.0,18.6507,18.7276,18.6353,18.6661,86700.0
2011-02-10 13:00:00,24.27,24.29,24.22,24.22,89200.0,18.6738,18.6892,18.6353,18.6353,89200.0
2011-02-10 13:30:00,24.22,24.24,24.15,24.16,128600.0,18.6353,18.6507,18.5814,18.5891,128600.0
2011-02-10 14:00:00,24.17,24.22,24.15,24.2,84000.0,18.5968,18.6353,18.5814,18.6199,84000.0
2011-02-10 14:30:00,24.2,24.34,24.2,24.33,90700.0,18.6199,18.7276,18.6199,18.7199,90700.0
2011-02-10 15:00:00,24.32,24.42,24.27,24.42,137200.0,18.7122,18.7892,18.6738,18.7892,137200.0
2011-02-10 15:30:00,24.41,24.42,24.24,24.29,430900.0,18.7815,18.7892,18.6507,18.6892,430900.0
2011-02-11 09:30:00,24.2,24.73,24.16,24.57,215000.0,18.6199,19.0277,18.5891,18.9046,215000.0
2011-02-11 10:00:00,24.57,24.76,24.54,24.72,89700.0,18.9046,19.0508,18.8815,19.02,89700.0
2011-02-11 10:30:00,24.73,24.84,24.68,24.73,97400.0,19.0277,19.1123,18.9892,19.0277,97400.0
2011-02-11 11:00:00,24.73,24.76,24.57,24.62,65500.0,19.0277,19.0508,18.9046,18.9431,65500.0
2011-02-11 11:30:00,24.6,24.63,24.5,24.59,56300.0,18.9277,18.9508,18.8507,18.92,56300.0
2011-02-11 12:00:00,24.59,24.61,24.51,24.54,38500.0,18.92,18.9354,18.8584,18.8815,38500.0
2011-02-11 12:30:00,24.53,24.56,24.45,24.48,46700.0,18.8738,18.8969,18.8123,18.8353,46700.0
2011-02-11 13:00:00,24.48,24.48,24.39,24.4,82500.0,18.8353,18.8353,18.7661,18.7738,82500.0
2011-02-11 13:30:00,24.39,24.5,24.39,24.49,69600.0,18.7661,18.8507,18.7661,18.843,69600.0
2011-02-11 14:00:00,24.49,24.5,24.36,24.4,190400.0,18.843,18.8507,18.743,18.7738,190400.0
2011-02-11 14:30:00,24.4,24.47,24.39,24.42,151000.0,18.7738,18.8277,18.7661,18.7892,151000.0
2011-02-11 15:00:00,24.41,24.49,24.4,24.4,59300.0,18.7815,18.843,18.7738,18.7738,59300.0
2011-02-11 15:30:00,24.4,24.48,24.37,24.46,209300.0,18.7738,18.8353,18.7507,18.82,209300.0
2011-02-14 09:30:00,24.39,24.46,24.19,24.2,90600.0,18.7661,18.82,18.6122,18.6199,90600.0
2011-02-14 10:00:00,24.19,24.2,23.96,23.99,250800.0,18.6122,18.6199,18.4352,18.4583,250800.0
2011-02-14 10:30:00,23.98,24.0,23.84,23.88,102600.0,18.4506,18.466,18.3429,18.3737,102600.0
2011-02-14 11:00:00,23.87,23.9,23.83,23.83,125300.0,18.366,18.3891,18.3352,18.3352,125300.0
2011-02-14 11:30:00,23.84,23.86,23.78,23.8,111500.0,18.3429,18.3583,18.2968,18.3121,111500.0
2011-02-14 12:00:00,23.8,23.83,23.78,23.83,119600.0,18.3121,18.3352,18.2968,18.3352,119600.0
2011-02-14 12:30:00,23.83,23.95,23.79,23.87,200000.0,18.3352,18.4276,18.3044,18.366,200000.0
2011-02-14 13:00:00,23.87,23.93,23.83,23.83,78700.0,18.366,18.4122,18.3352,18.3352,78700.0
2011-02-14 13:30:00,23.83,23.91,23.83,23.87,72900.0,18.3352,18.3968,18.3352,18.366,72900.0
2011-02-14 14:00:00,23.88,23.95,23.87,23.92,73700.0,18.3737,18.4276,18.366,18.4045,73700.0
2011-02-14 14:30:00,23.92,23.92,23.83,23.84,94400.0,18.4045,18.4045,18.3352,18.3429,94400.0
2011-02-14 15:00:00,23.84,23.96,23.84,23.93,97100.0,18.3429,18.4352,18.3429,18.4122,97100.0
2011-02-14 15:30:00,23.94,24.05,23.91,23.95,250300.0,18.4199,18.5045,18.3968,18.4276,250300.0
2011-02-15 09:30:00,23.88,23.92,23.67,23.86,112800.0,18.3737,18.4045,18.2121,18.3583,112800.0
2011-02-15 10:00:00,23.86,23.92,23.67,23.7,74800.0,18.3583,18.4045,18.2121,18.2352,74800.0
2011-02-15 10:30:00,23.69,23.91,23.69,23.85,31100.0,18.2275,18.3968,18.2275,18.3506,31100.0
2011-02-15 11:00:00,23.85,23.9,23.83,23.89,23400.0,18.3506,18.3891,18.3352,18.3814,23400.0
2011-02-15 11:30:00,23.9,23.92,23.85,23.88,25000.0,18.3891,18.4045,18.3506,18.3737,25000.0
2011-02-15 12:00:00,23.87,23.9,23.83,23.9,26600.0,18.366,18.3891,18.3352,18.3891,26600.0
2011-02-15 12:30:00,23.89,23.91,23.82,23.83,19700.0,18.3814,18.3968,18.3275,18.3352,19700.0
2011-02-15 13:00:00,23.82,23.83,23.77,23.82,31100.0,18.3275,18.3352,18.2891,18.3275,31100.0
2011-02-15 13:30:00,23.82,23.82,23.77,23.79,27100.0,18.3275,18.3275,18.2891,18.3044,27100.0
2011-02-15 14:00:00,23.79,23.88,23.76,23.85,67500.0,18.3044,18.3737,18.2814,18.3506,67500.0
2011-02-15 14:30:00,23.85,23.9,23.81,23.89,39500.0,18.3506,18.3891,18.3198,18.3814,39500.0
2011-02-15 15:00:00,23.89,23.97,23.89,23.92,67000.0,18.3814,18.4429,18.3814,18.4045,67000.0
2011-02-15 15:30:00,23.92,23.93,23.79,23.82,170900.0,18.4045,18.4122,18.3044,18.3275,170900.0
2011-02-16 09:30:00,23.94,24.4,23.94,24.37,97700.0,18.4199,18.7738,18.4199,18.7507,97700.0
2011-02-16 10:00:00,24.38,24.51,24.29,24.38,87300.0,18.7584,18.8584,18.6892,18.7584,87300.0
2011-02-16 10:30:00,24.41,24.49,24.37,24.47,46200.0,18.7815,18.843,18.7507,18.8277,46200.0
2011-02-16 11:00:00,24.48,24.48,24.41,24.41,57500.0,18.8353,18.8353,18.7815,18.7815,57500.0
2011-02-16 11:30:00,24.43,24.43,24.29,24.35,175800.0,18.7969,18.7969,18.6892,18.7353,175800.0
2011-02-16 12:00:00,24.36,24.38,24.17,24.21,48100.0,18.743,18.7584,18.5968,18.6276,48100.0
2011-02-16 12:30:00,24.22,24.22,24.04,24.04,40800.0,18.6353,18.6353,18.4968,18.4968,40800.0
2011-02-16 13:00:00,24.04,24.11,24.02,24.03,46000.0,18.4968,18.5507,18.4814,18.4891,46000.0
2011-02-16 13:30:00,24.04,24.11,23.99,23.99,57100.0,18.4968,18.5507,18.4583,18.4583,57100.0
2011-02-16 14:00:00,23.99,23.99,23.75,23.75,180300.0,18.4583,18.4583,18.2737,18.2737,180300.0
2011-02-16 14:30:00,23.75,23.95,23.69,23.95,188900.0,18.2737,18.4276,18.2275,18.4276,188900.0
2011-02-16 15:00:00,23.95,23.95,23.82,23.84,89300.0,18.4276,18.4276,18.3275,18.3429,89300.0
2011-02-16 15:30:00,23.84,23.9,23.81,23.85,223100.0,18.3429,18.3891,18.3198,18.3506,223100.0
2011-02-17 09:30:00,23.89,24.02,23.79,23.91,76000.0,18.3814,18.4814,18.3044,18.3968,76000.0
2011-02-17 10:00:00,23.93,24.37,23.92,24.37,167200.0,18.4122,18.7507,18.4045,18.7507,167200.0
2011-02-17 10:30:00,24.37,24.42,24.25,24.36,111800.0,18.7507,18.7892,18.6584,18.743,111800.0
2011-02-17 11:00:00,24.36,24.41,24.2,24.25,135400.0,18.743,18.7815,18.6199,18.6584,135400.0
2011-02-17 11:30:00,24.26,24.3,24.14,24.15,80100.0,18.6661,18.6969,18.5737,18.5814,80100.0
2011-02-17 12:00:00,24.15,24.27,24.07,24.23,47200.0,18.5814,18.6738,18.5199,18.643,47200.0
2011-02-17 12:30:00,24.23,24.3,24.14,24.14,34100.0,18.643,18.6969,18.5737,18.5737,34100.0
2011-02-17 13:00:00,24.15,24.26,24.12,24.25,47600.0,18.5814,18.6661,18.5584,18.6584,47600.0
2011-02-17 13:30:00,24.25,24.25,24.11,24.14,55100.0,18.6584,18.6584,18.5507,18.5737,55100.0
2011-02-17 14:00:00,24.15,24.17,24.01,24.04,88900.0,18.5814,18.5968,18.4737,18.4968,88900.0
2011-02-17 14:30:00,24.05,24.19,24.05,24.19,82100.0,18.5045,18.6122,18.5045,18.6122,82100.0
2011-02-17 15:00:00,24.18,24.25,24.17,24.21,91400.0,18.6045,18.6584,18.5968,18.6276,91400.0
2011-02-17 15:30:00,24.21,24.27,24.16,24.18,232300.0,18.6276,18.6738,18.5891,18.6045,232300.0
2011-02-18 09:30:00,24.26,24.34,24.09,24.22,57600.0,18.6661,18.7276,18.5353,18.6353,57600.0
2011-02-18 10:00:00,24.2,24.29,24.15,24.22,27300.0,18.6199,18.6892,18.5814,18.6353,27300.0
2011-02-18 10:30:00,24.22,24.28,24.14,24.24,66300.0,18.6353,18.6815,18.5737,18.6507,66300.0
2011-02-18 11:00:00,24.24,24.29,24.2,24.27,45400.0,18.6507,18.6892,18.6199,18.6738,45400.0
2011-02-18 11:30:00,24.28,24.3,24.28,24.29,13500.0,18.6815,18.6969,18.6815,18.6892,13500.0
2011-02-18 12:00:00,24.3,24.3,24.28,24.3,22700.0,18.6969,18.6969,18.6815,18.6969,22700.0
2011-02-18 12:30:00,24.3,24.3,24.27,24.29,22500.0,18.6969,18.6969,18.6738,18.6892,22500.0
2011-02-18 13:00:00,24.29,24.3,24.26,24.27,19100.0,18.6892,18.6969,18.6661,18.6738,19100.0
2011-02-18 13:30:00,24.26,24.28,24.16,24.18,40600.0,18.6661,18.6815,18.5891,18.6045,40600.0
2011-02-18 14:00:00,24.17,24.21,24.05,24.1,51400.0,18.5968,18.6276,18.5045,18.543,51400.0
2011-02-18 14:30:00,24.09,24.16,24.06,24.16,36700.0,18.5353,18.5891,18.5122,18.5891,36700.0
2011-02-18 15:00:00,24.16,24.19,24.14,24.14,36600.0,18.5891,18.6122,18.5737,18.5737,36600.0
2011-02-18 15:30:00,24.14,24.19,24.12,24.17,85400.0,18.5737,18.6122,18.5584,18.5968,85400.0
2011-02-22 09:30:00,23.83,23.91,23.71,23.75,110000.0,18.3352,18.3968,18.2429,18.2737,110000.0
2011-02-22 10:00:00,23.75,23.76,23.58,23.58,105100.0,18.2737,18.2814,18.1429,18.1429,105100.0
2011-02-22 10:30:00,23.59,23.6,23.49,23.49,113100.0,18.1506,18.1583,18.0736,18.0736,113100.0
2011-02-22 11:00:00,23.49,23.54,23.2,23.24,109000.0,18.0736,18.1121,17.8505,17.8813,109000.0
2011-02-22 11:30:00,23.23,23.39,23.19,23.3,71400.0,17.8736,17.9967,17.8428,17.9274,71400.0
2011-02-22 12:00:00,23.29,23.3,23.21,23.23,68600.0,17.9197,17.9274,17.8582,17.8736,68600.0
2011-02-22 12:30:00,23.23,23.24,23.04,23.06,75900.0,17.8736,17.8813,17.7274,17.7428,75900.0
2011-02-22 13:00:00,23.05,23.07,22.96,23.0,85800.0,17.7351,17.7505,17.6658,17.6966,85800.0
2011-02-22 13:30:00,23.0,23.02,22.94,22.97,62600.0,17.6966,17.712,17.6504,17.6735,62600.0
2011-02-22 14:00:00,22.98,23.03,22.9,22.94,65100.0,17.6812,17.7197,17.6197,17.6504,65100.0
2011-02-22 14:30:00,22.95,23.11,22.95,23.09,133800.0,17.6581,17.7812,17.6581,17.7659,133800.0
2011-02-22 15:00:00,23.09,23.13,23.06,23.08,158300.0,17.7659,17.7966,17.7428,17.7582,158300.0
2011-02-22 15:30:00,23.07,23.1,23.04,23.09,259600.0,17.7505,17.7736,17.7274,17.7659,259600.0
2011-02-23 09:30:00,23.19,23.29,22.93,22.96,121300.0,17.8428,17.9197,17.6427,17.6658,121300.0
2011-02-23 10:00:00,22.97,23.11,22.76,22.85,127700.0,17.6735,17.7812,17.5119,17.5812,127700.0
2011-02-23 10:30:00,22.85,22.88,22.64,22.69,87900.0,17.5812,17.6043,17.4196,17.4581,87900.0
2011-02-23 11:00:00,22.69,22.78,22.57,22.59,65700.0,17.4581,17.5273,17.3658,17.3811,65700.0
2011-02-23 11:30:00,22.58,22.58,22.34,22.41,165900.0,17.3735,17.3735,17.1888,17.2427,165900.0
2011-02-23 12:00:00,22.41,22.42,22.26,22.32,119600.0,17.2427,17.2503,17.1272,17.1734,119600.0
2011-02-23 12:30:00,22.31,22.4,22.22,22.22,100900.0,17.1657,17.235,17.0965,17.0965,100900.0
2011-02-23 13:00:00,22.23,22.35,22.12,22.35,110500.0,17.1042,17.1965,17.0195,17.1965,110500.0
2011-02-23 13:30:00,22.35,22.52,22.3,22.5,94400.0,17.1965,17.3273,17.158,17.3119,94400.0
2011-02-23 14:00:00,22.5,22.66,22.5,22.65,125300.0,17.3119,17.435,17.3119,17.4273,125300.0
2011-02-23 14:30:00,22.65,22.79,22.65,22.77,142300.0,17.4273,17.535,17.4273,17.5196,142300.0
2011-02-23 15:00:00,22.77,23.09,22.77,23.01,430900.0,17.5196,17.7659,17.5196,17.7043,430900.0
2011-02-23 15:30:00,23.01,23.02,22.9,22.96,427200.0,17.7043,17.712,17.6197,17.6658,427200.0
2011-02-24 09:30:00,22.9,23.09,22.87,22.98,97800.0,17.6197,17.7659,17.5966,17.6812,97800.0
2011-02-24 10:00:00,22.95,22.99,22.75,22.89,89500.0,17.6581,17.6889,17.5043,17.612,89500.0
2011-02-24 10:30:00,22.91,22.96,22.82,22.94,82400.0,17.6274,17.6658,17.5581,17.6504,82400.0
2011-02-24 11:00:00,22.94,22.94,22.75,22.76,124600.0,17.6504,17.6504,17.5043,17.5119,124600.0
2011-02-24 11:30:00,22.75,22.79,22.64,22.75,124400.0,17.5043,17.535,17.4196,17.5043,124400.0
2011-02-24 12:00:00,22.76,22.76,22.62,22.7,115100.0,17.5119,17.5119,17.4042,17.4658,115100.0
2011-02-24 12:30:00,22.71,22.77,22.66,22.76,105000.0,17.4735,17.5196,17.435,17.5119,105000.0
2011-02-24 13:00:00,22.75,22.83,22.66,22.69,92700.0,17.5043,17.5658,17.435,17.4581,92700.0
2011-02-24 13:30:00,22.69,22.73,22.42,22.44,59300.0,17.4581,17.4889,17.2503,17.2657,59300.0
2011-02-24 14:00:00,22.44,22.72,22.44,22.66,67000.0,17.2657,17.4812,17.2657,17.435,67000.0
2011-02-24 14:30:00,22.66,22.8,22.62,22.8,156400.0,17.435,17.5427,17.4042,17.5427,156400.0
2011-02-24 15:00:00,22.79,23.15,22.77,23.1,276600.0,17.535,17.812,17.5196,17.7736,276600.0
2011-02-24 15:30:00,23.11,23.19,23.04,23.15,364400.0,17.7812,17.8428,17.7274,17.812,364400.0
2011-02-25 09:30:00,23.23,24.84,23.23,24.15,1034200.0,17.8736,19.1123,17.8736,18.5814,1034200.0
2011-02-25 10:00:00,24.15,24.22,23.95,24.05,218300.0,18.5814,18.6353,18.4276,18.5045,218300.0
2011-02-25 10:30:00,24.05,24.07,23.86,23.91,446500.0,18.5045,18.5199,18.3583,18.3968,446500.0
2011-02-25 11:00:00,23.9,24.01,23.77,23.84,112500.0,18.3891,18.4737,18.2891,18.3429,112500.0
2011-02-25 11:30:00,23.84,23.88,23.6,23.88,169700.0,18.3429,18.3737,18.1583,18.3737,169700.0
2011-02-25 12:00:00,23.87,23.97,23.78,23.97,78100.0,18.366,18.4429,18.2968,18.4429,78100.0
2011-02-25 12:30:00,23.97,24.01,23.77,23.89,167800.0,18.4429,18.4737,18.2891,18.3814,167800.0
2011-02-25 13:00:00,23.88,23.92,23.8,23.8,39700.0,18.3737,18.4045,18.3121,18.3121,39700.0
2011-02-25 13:30:00,23.8,23.8,23.58,23.6,130100.0,18.3121,18.3121,18.1429,18.1583,130100.0
2011-02-25 14:00:00,23.59,23.71,23.56,23.67,112600.0,18.1506,18.2429,18.1275,18.2121,112600.0
2011-02-25 14:30:00,23.67,23.78,23.65,23.77,83400.0,18.2121,18.2968,18.1967,18.2891,83400.0
2011-02-25 15:00:00,23.77,23.89,23.73,23.73,187400.0,18.2891,18.3814,18.2583,18.2583,187400.0
2011-02-25 15:30:00,23.74,23.83,23.71,23.83,737600.0,18.266,18.3352,18.2429,18.3352,737600.0
2011-02-28 09:30:00,23.87,24.06,23.84,24.02,146800.0,18.366,18.5122,18.3429,18.4814,146800.0
2011-02-28 10:00:00,24.01,24.1,23.91,24.09,166100.0,18.4737,18.543,18.3968,18.5353,166100.0
2011-02-28 10:30:00,24.09,24.12,23.94,24.0,120900.0,18.5353,18.5584,18.4199,18.466,120900.0
2011-02-28 11:00:00,23.99,24.01,23.8,23.8,87400.0,18.4583,18.4737,18.3121,18.3121,87400.0
2011-02-28 11:30:00,23.79,23.86,23.71,23.8,114700.0,18.3044,18.3583,18.2429,18.3121,114700.0
2011-02-28 12:00:00,23.78,23.84,23.69,23.71,160000.0,18.2968,18.3429,18.2275,18.2429,160000.0
2011-02-28 12:30:00,23.72,23.77,23.59,23.63,72800.0,18.2506,18.2891,18.1506,18.1813,72800.0
2011-02-28 13:00:00,23.62,23.62,23.53,23.56,42200.0,18.1736,18.1736,18.1044,18.1275,42200.0
2011-02-28 13:30:00,23.56,23.68,23.55,23.66,86800.0,18.1275,18.2198,18.1198,18.2044,86800.0
2011-02-28 14:00:00,23.65,23.78,23.63,23.74,96200.0,18.1967,18.2968,18.1813,18.266,96200.0
2011-02-28 14:30:00,23.75,23.82,23.73,23.79,74300.0,18.2737,18.3275,18.2583,18.3044,74300.0
2011-02-28 15:00:00,23.79,23.8,23.65,23.69,135900.0,18.3044,18.3121,18.1967,18.2275,135900.0
2011-02-28 15:30:00,23.69,23.75,23.61,23.64,340500.0,18.2275,18.2737,18.166,18.189,340500.0
2011-03-01 09:30:00,23.71,23.73,23.52,23.6,157400.0,18.2429,18.2583,18.0967,18.1583,157400.0
2011-03-01 10:00:00,23.6,23.8,23.6,23.74,153900.0,18.1583,18.3121,18.1583,18.266,153900.0
2011-03-01 10:30:00,23.74,23.78,23.68,23.71,178200.0,18.266,18.2968,18.2198,18.2429,178200.0
2011-03-01 11:00:00,23.73,23.86,23.69,23.72,216000.0,18.2583,18.3583,18.2275,18.2506,216000.0
2011-03-01 11:30:00,23.71,23.73,23.4,23.46,69200.0,18.2429,18.2583,18.0044,18.0505,69200.0
2011-03-01 12:00:00,23.47,23.49,23.33,23.37,46800.0,18.0582,18.0736,17.9505,17.9813,46800.0
2011-03-01 12:30:00,23.36,23.45,23.32,23.34,42000.0,17.9736,18.0428,17.9428,17.9582,42000.0
2011-03-01 13:00:00,23.33,23.42,23.29,23.36,57300.0,17.9505,18.0198,17.9197,17.9736,57300.0
2011-03-01 13:30:00,23.36,23.39,23.28,23.35,62600.0,17.9736,17.9967,17.912,17.9659,62600.0
2011-03-01 14:00:00,23.34,23.34,23.09,23.1,109700.0,17.9582,17.9582,17.7659,17.7736,109700.0
2011-03-01 14:30:00,23.11,23.19,23.08,23.1,101400.0,17.7812,17.8428,17.7582,17.7736,101400.0
2011-03-01 15:00:00,23.11,23.31,23.0,23.25,114600.0,17.7812,17.9351,17.6966,17.889,114600.0
2011-03-01 15:30:00,23.25,23.35,23.2,23.22,205900.0,17.889,17.9659,17.8505,17.8659,205900.0
2011-03-02 09:30:00,23.16,23.29,23.03,23.16,64900.0,17.8197,17.9197,17.7197,17.8197,64900.0
2011-03-02 10:00:00,23.16,23.21,23.02,23.14,77400.0,17.8197,17.8582,17.712,17.8043,77400.0
2011-03-02 10:30:00,23.13,23.36,23.1,23.27,89800.0,17.7966,17.9736,17.7736,17.9044,89800.0
2011-03-02 11:00:00,23.26,23.36,23.21,23.26,105600.0,17.8967,17.9736,17.8582,17.8967,105600.0
2011-03-02 11:30:00,23.25,23.25,23.03,23.03,181200.0,17.889,17.889,17.7197,17.7197,181200.0
2011-03-02 12:00:00,23.03,23.05,22.89,22.97,76100.0,17.7197,17.7351,17.612,17.6735,76100.0
2011-03-02 12:30:00,22.97,23.03,22.94,22.98,69200.0,17.6735,17.7197,17.6504,17.6812,69200.0
2011-03-02 13:00:00,22.98,23.2,22.96,23.02,132900.0,17.6812,17.8505,17.6658,17.712,132900.0
2011-03-02 13:30:00,23.02,23.12,22.98,23.07,100700.0,17.712,17.7889,17.6812,17.7505,100700.0
2011-03-02 14:00:00,23.06,23.22,23.0,23.16,143700.0,17.7428,17.8659,17.6966,17.8197,143700.0
2011-03-02 14:30:00,23.17,23.34,23.14,23.17,129800.0,17.8274,17.9582,17.8043,17.8274,129800.0
2011-03-02 15:00:00,23.16,23.38,23.16,23.31,133700.0,17.8197,17.989,17.8197,17.9351,133700.0
2011-03-02 15:30:00,23.31,23.36,23.22,23.23,273100.0,17.9351,17.9736,17.8659,17.8736,273100.0
2011-03-03 09:30:00,23.55,24.23,23.54,24.03,228400.0,18.1198,18.643,18.1121,18.4891,228400.0
2011-03-03 10:00:00,24.02,24.08,23.9,23.94,129800.0,18.4814,18.5276,18.3891,18.4199,129800.0
2011-03-03 10:30:00,23.93,24.18,23.86,24.18,151000.0,18.4122,18.6045,18.3583,18.6045,151000.0
2011-03-03 11:00:00,24.19,24.21,24.1,24.14,96100.0,18.6122,18.6276,18.543,18.5737,96100.0
2011-03-03 11:30:00,24.13,24.15,24.06,24.11,49700.0,18.5661,18.5814,18.5122,18.5507,49700.0
2011-03-03 12:00:00,24.11,24.2,24.07,24.18,59800.0,18.5507,18.6199,18.5199,18.6045,59800.0
2011-03-03 12:30:00,24.18,24.19,24.12,24.13,42300.0,18.6045,18.6122,18.5584,18.5661,42300.0
2011-03-03 13:00:00,24.14,24.16,24.0,24.03,66000.0,18.5737,18.5891,18.466,18.4891,66000.0
2011-03-03 13:30:00,24.03,24.05,23.97,23.97,67600.0,18.4891,18.5045,18.4429,18.4429,67600.0
2011-03-03 14:00:00,23.97,24.06,23.96,23.98,103500.0,18.4429,18.5122,18.4352,18.4506,103500.0
2011-03-03 14:30:00,23.98,24.0,23.89,23.94,82400.0,18.4506,18.466,18.3814,18.4199,82400.0
2011-03-03 15:00:00,23.94,23.97,23.84,23.84,84000.0,18.4199,18.4429,18.3429,18.3429,84000.0
2011-03-03 15:30:00,23.85,23.85,23.77,23.8,226700.0,18.3506,18.3506,18.2891,18.3121,226700.0
2011-03-04 09:30:00,23.74,24.01,23.63,23.99,86000.0,18.266,18.4737,18.1813,18.4583,86000.0
2011-03-04 10:00:00,24.03,24.04,23.82,23.99,74900.0,18.4891,18.4968,18.3275,18.4583,74900.0
2011-03-04 10:30:00,23.99,24.07,23.91,24.05,83000.0,18.4583,18.5199,18.3968,18.5045,83000.0
2011-03-04 11:00:00,24.05,24.07,23.72,23.76,136300.0,18.5045,18.5199,18.2506,18.2814,136300.0
2011-03-04 11:30:00,23.76,23.82,23.57,23.58,93100.0,18.2814,18.3275,18.1352,18.1429,93100.0
2011-03-04 12:00:00,23.57,23.59,23.44,23.48,68000.0,18.1352,18.1506,18.0352,18.0659,68000.0
2011-03-04 12:30:00,23.48,23.63,23.46,23.6,41100.0,18.0659,18.1813,18.0505,18.1583,41100.0
2011-03-04 13:00:00,23.61,23.67,23.58,23.61,47100.0,18.166,18.2121,18.1429,18.166,47100.0
2011-03-04 13:30:00,23.61,23.64,23.52,23.59,54800.0,18.166,18.189,18.0967,18.1506,54800.0
2011-03-04 14:00:00,23.59,23.62,23.5,23.62,67500.0,18.1506,18.1736,18.0813,18.1736,67500.0
2011-03-04 14:30:00,23.62,23.67,23.58,23.66,61700.0,18.1736,18.2121,18.1429,18.2044,61700.0
2011-03-04 15:00:00,23.66,23.72,23.62,23.66,109400.0,18.2044,18.2506,18.1736,18.2044,109400.0
2011-03-04 15:30:00,23.67,23.82,23.61,23.8,251300.0,18.2121,18.3275,18.166,18.3121,251300.0
2011-03-07 09:30:00,24.63,25.48,24.63,25.03,812300.0,18.9508,19.6048,18.9508,19.2585,812300.0
2011-03-07 10:00:00,25.03,25.27,25.03,25.1,263500.0,19.2585,19.4432,19.2585,19.3124,263500.0
2011-03-07 10:30:00,25.1,25.12,24.4,24.5,251700.0,19.3124,19.3278,18.7738,18.8507,251700.0
2011-03-07 11:00:00,24.49,24.59,24.4,24.51,162100.0,18.843,18.92,18.7738,18.8584,162100.0
2011-03-07 11:30:00,24.52,24.77,24.51,24.69,199000.0,18.8661,19.0585,18.8584,18.9969,199000.0
2011-03-07 12:00:00,24.69,24.92,24.68,24.75,134000.0,18.9969,19.1739,18.9892,19.0431,134000.0
2011-03-07 12:30:00,24.75,24.85,24.6,24.61,71900.0,19.0431,19.12,18.9277,18.9354,71900.0
2011-03-07 13:00:00,24.61,24.62,24.32,24.35,108100.0,18.9354,18.9431,18.7122,18.7353,108100.0
2011-03-07 13:30:00,24.34,24.43,24.26,24.42,79000.0,18.7276,18.7969,18.6661,18.7892,79000.0
2011-03-07 14:00:00,24.42,24.62,24.39,24.54,78200.0,18.7892,18.9431,18.7661,18.8815,78200.0
2011-03-07 14:30:00,24.52,24.56,24.26,24.4,310600.0,18.8661,18.8969,18.6661,18.7738,310600.0
2011-03-07 15:00:00,24.4,24.46,24.35,24.45,121400.0,18.7738,18.82,18.7353,18.8123,121400.0
2011-03-07 15:30:00,24.44,24.85,24.43,24.84,766600.0,18.8046,19.12,18.7969,19.1123,766600.0
2011-03-08 09:30:00,24.94,25.57,24.92,25.48,393100.0,19.1893,19.674,19.1739,19.6048,393100.0
2011-03-08 10:00:00,25.5,25.72,25.25,25.26,350600.0,19.6202,19.7894,19.4278,19.4355,350600.0
2011-03-08 10:30:00,25.26,25.34,25.03,25.17,193200.0,19.4355,19.497,19.2585,19.3662,193200.0
2011-03-08 11:00:00,25.16,25.17,24.93,25.07,141000.0,19.3586,19.3662,19.1816,19.2893,141000.0
2011-03-08 11:30:00,25.08,25.19,25.06,25.11,90200.0,19.297,19.3816,19.2816,19.3201,90200.0
2011-03-08 12:00:00,25.1,25.15,25.0,25.07,104700.0,19.3124,19.3509,19.2354,19.2893,104700.0
2011-03-08 12:30:00,25.07,25.11,24.94,24.96,51200.0,19.2893,19.3201,19.1893,19.2047,51200.0
2011-03-08 13:00:00,24.97,25.2,24.94,25.17,95800.0,19.2124,19.3893,19.1893,19.3662,95800.0
2011-03-08 13:30:00,25.19,25.19,25.06,25.14,52500.0,19.3816,19.3816,19.2816,19.3432,52500.0
2011-03-08 14:00:00,25.13,25.13,24.99,25.11,70300.0,19.3355,19.3355,19.2278,19.3201,70300.0
2011-03-08 14:30:00,25.11,25.23,25.0,25.12,95400.0,19.3201,19.4124,19.2354,19.3278,95400.0
2011-03-08 15:00:00,25.13,25.22,25.11,25.16,151300.0,19.3355,19.4047,19.3201,19.3586,151300.0
2011-03-08 15:30:00,25.17,25.32,25.15,25.3,450900.0,19.3662,19.4817,19.3509,19.4663,450900.0
2011-03-09 09:30:00,24.94,25.37,24.84,25.14,140200.0,19.2961,19.6287,19.2187,19.4508,140200.0
2011-03-09 10:00:00,25.14,25.24,24.98,25.18,87600.0,19.4508,19.5282,19.327,19.4817,87600.0
2011-03-09 10:30:00,25.18,25.3,25.01,25.11,118300.0,19.4817,19.5746,19.3502,19.4276,118300.0
2011-03-09 11:00:00,25.11,25.27,25.03,25.17,76900.0,19.4276,19.5514,19.3657,19.474,76900.0
2011-03-09 11:30:00,25.18,25.31,25.09,25.26,66000.0,19.4817,19.5823,19.4121,19.5436,66000.0
2011-03-09 12:00:00,25.25,25.38,25.25,25.34,113500.0,19.5359,19.6365,19.5359,19.6055,113500.0
2011-03-09 12:30:00,25.32,25.37,25.28,25.35,57000.0,19.5901,19.6287,19.5591,19.6133,57000.0
2011-03-09 13:00:00,25.34,25.35,25.26,25.32,49600.0,19.6055,19.6133,19.5436,19.5901,49600.0
2011-03-09 13:30:00,25.32,25.34,25.18,25.22,28200.0,19.5901,19.6055,19.4817,19.5127,28200.0
2011-03-09 14:00:00,25.22,25.31,25.21,25.21,50000.0,19.5127,19.5823,19.505,19.505,50000.0
2011-03-09 14:30:00,25.2,25.26,25.12,25.23,76700.0,19.4972,19.5436,19.4353,19.5204,76700.0
2011-03-09 15:00:00,25.23,25.29,25.19,25.22,94000.0,19.5204,19.5669,19.4895,19.5127,94000.0
2011-03-09 15:30:00,25.22,25.23,25.14,25.16,159200.0,19.5127,19.5204,19.4508,19.4663,159200.0
2011-03-10 09:30:00,24.9,25.19,24.87,24.91,163000.0,19.2651,19.4895,19.2419,19.2728,163000.0
2011-03-10 10:00:00,24.92,24.93,24.68,24.88,143900.0,19.2806,19.2883,19.0949,19.2496,143900.0
2011-03-10 10:30:00,24.87,24.91,24.75,24.77,169500.0,19.2419,19.2728,19.1491,19.1645,169500.0
2011-03-10 11:00:00,24.78,24.94,24.75,24.82,111900.0,19.1723,19.2961,19.1491,19.2032,111900.0
2011-03-10 11:30:00,24.82,25.04,24.82,25.01,102500.0,19.2032,19.3734,19.2032,19.3502,102500.0
2011-03-10 12:00:00,25.01,25.03,24.91,24.92,81800.0,19.3502,19.3657,19.2728,19.2806,81800.0
2011-03-10 12:30:00,24.91,24.95,24.78,24.93,60300.0,19.2728,19.3038,19.1723,19.2883,60300.0
2011-03-10 13:00:00,24.94,25.04,24.85,24.9,54200.0,19.2961,19.3734,19.2264,19.2651,54200.0
2011-03-10 13:30:00,24.88,24.89,24.77,24.86,50200.0,19.2496,19.2574,19.1645,19.2342,50200.0
2011-03-10 14:00:00,24.84,24.91,24.79,24.81,46600.0,19.2187,19.2728,19.18,19.1955,46600.0
2011-03-10 14:30:00,24.81,24.91,24.79,24.85,74000.0,19.1955,19.2728,19.18,19.2264,74000.0
2011-03-10 15:00:00,24.84,24.87,24.76,24.82,78800.0,19.2187,19.2419,19.1568,19.2032,78800.0
2011-03-10 15:30:00,24.81,24.95,24.76,24.88,277500.0,19.1955,19.3038,19.1568,19.2496,277500.0
2011-03-11 09:30:00,25.01,25.05,24.62,24.64,117500.0,19.3502,19.3812,19.0485,19.0639,117500.0
2011-03-11 10:00:00,24.65,24.91,24.47,24.68,130100.0,19.0717,19.2728,18.9324,19.0949,130100.0
2011-03-11 10:30:00,24.7,24.75,24.58,24.67,51500.0,19.1104,19.1491,19.0175,19.0872,51500.0
2011-03-11 11:00:00,24.68,24.74,24.5,24.51,116500.0,19.0949,19.1413,18.9556,18.9634,116500.0
2011-03-11 11:30:00,24.51,24.67,24.46,24.58,168200.0,18.9634,19.0872,18.9247,19.0175,168200.0
2011-03-11 12:00:00,24.57,24.63,24.52,24.59,83800.0,19.0098,19.0562,18.9711,19.0253,83800.0
2011-03-11 12:30:00,24.59,24.71,24.59,24.69,139400.0,19.0253,19.1181,19.0253,19.1026,139400.0
2011-03-11 13:00:00,24.7,24.78,24.68,24.69,208000.0,19.1104,19.1723,19.0949,19.1026,208000.0
2011-03-11 13:30:00,24.69,24.76,24.67,24.76,110200.0,19.1026,19.1568,19.0872,19.1568,110200.0
2011-03-11 14:00:00,24.76,24.89,24.76,24.82,128400.0,19.1568,19.2574,19.1568,19.2032,128400.0
2011-03-11 14:30:00,24.83,24.89,24.81,24.89,79200.0,19.2109,19.2574,19.1955,19.2574,79200.0
2011-03-11 15:00:00,24.88,24.9,24.84,24.88,158300.0,19.2496,19.2651,19.2187,19.2496,158300.0
2011-03-11 15:30:00,24.88,24.92,24.79,24.81,192100.0,19.2496,19.2806,19.18,19.1955,192100.0
2011-03-14 09:30:00,24.55,24.68,24.47,24.64,102100.0,18.9943,19.0949,18.9324,19.0639,102100.0
2011-03-14 10:00:00,24.64,24.64,24.41,24.41,101100.0,19.0639,19.0639,18.886,18.886,101100.0
2011-03-14 10:30:00,24.42,24.46,24.3,24.35,53400.0,18.8937,18.9247,18.8009,18.8396,53400.0
2011-03-14 11:00:00,24.34,24.37,24.19,24.22,91300.0,18.8318,18.855,18.7158,18.739,91300.0
2011-03-14 11:30:00,24.22,24.25,24.09,24.11,104900.0,18.739,18.7622,18.6384,18.6539,104900.0
2011-03-14 12:00:00,24.11,24.2,24.11,24.17,54300.0,18.6539,18.7235,18.6539,18.7003,54300.0
2011-03-14 12:30:00,24.17,24.27,24.11,24.27,57900.0,18.7003,18.7777,18.6539,18.7777,57900.0
2011-03-14 13:00:00,24.26,24.37,24.26,24.29,37900.0,18.7699,18.855,18.7699,18.7932,37900.0
2011-03-14 13:30:00,24.3,24.36,24.28,24.31,70500.0,18.8009,18.8473,18.7854,18.8086,70500.0
2011-03-14 14:00:00,24.3,24.43,24.3,24.39,73400.0,18.8009,18.9015,18.8009,18.8705,73400.0
2011-03-14 14:30:00,24.39,24.51,24.36,24.5,257400.0,18.8705,18.9634,18.8473,18.9556,257400.0
2011-03-14 15:00:00,24.5,24.55,24.47,24.5,156700.0,18.9556,18.9943,18.9324,18.9556,156700.0
2011-03-14 15:30:00,24.51,24.55,24.46,24.5,235100.0,18.9634,18.9943,18.9247,18.9556,235100.0
2011-03-15 09:30:00,23.86,24.33,23.55,24.18,236200.0,18.4605,18.8241,18.2206,18.708,236200.0
2011-03-15 10:00:00,24.16,24.37,24.08,24.35,110700.0,18.6926,18.855,18.6307,18.8396,110700.0
2011-03-15 10:30:00,24.36,24.48,24.31,24.38,70300.0,18.8473,18.9402,18.8086,18.8628,70300.0
2011-03-15 11:00:00,24.38,24.38,24.25,24.32,63300.0,18.8628,18.8628,18.7622,18.8164,63300.0
2011-03-15 11:30:00,24.32,24.43,24.26,24.35,50400.0,18.8164,18.9015,18.7699,18.8396,50400.0
2011-03-15 12:00:00,24.35,24.52,24.35,24.52,71300.0,18.8396,18.9711,18.8396,18.9711,71300.0
2011-03-15 12:30:00,24.52,24.53,24.34,24.4,58300.0,18.9711,18.9788,18.8318,18.8783,58300.0
2011-03-15 13:00:00,24.39,24.4,24.31,24.34,43700.0,18.8705,18.8783,18.8086,18.8318,43700.0
2011-03-15 13:30:00,24.35,24.48,24.34,24.47,141400.0,18.8396,18.9402,18.8318,18.9324,141400.0
2011-03-15 14:00:00,24.46,24.62,24.44,24.61,44800.0,18.9247,19.0485,18.9092,19.0407,44800.0
2011-03-15 14:30:00,24.6,24.66,24.54,24.63,68100.0,19.033,19.0794,18.9866,19.0562,68100.0
2011-03-15 15:00:00,24.62,24.74,24.62,24.73,94700.0,19.0485,19.1413,19.0485,19.1336,94700.0
2011-03-15 15:30:00,24.74,24.79,24.59,24.61,315200.0,19.1413,19.18,19.0253,19.0407,315200.0
2011-03-16 09:30:00,24.45,24.62,24.3,24.51,75800.0,18.9169,19.0485,18.8009,18.9634,75800.0
2011-03-16 10:00:00,24.52,24.69,24.49,24.59,91900.0,18.9711,19.1026,18.9479,19.0253,91900.0
2011-03-16 10:30:00,24.59,24.67,24.48,24.48,73600.0,19.0253,19.0872,18.9402,18.9402,73600.0
2011-03-16 11:00:00,24.48,24.55,24.23,24.5,71000.0,18.9402,18.9943,18.7467,18.9556,71000.0
2011-03-16 11:30:00,24.49,24.51,24.31,24.31,49300.0,18.9479,18.9634,18.8086,18.8086,49300.0
2011-03-16 12:00:00,24.31,24.39,24.18,24.36,33500.0,18.8086,18.8705,18.708,18.8473,33500.0
2011-03-16 12:30:00,24.36,24.46,24.3,24.44,57700.0,18.8473,18.9247,18.8009,18.9092,57700.0
2011-03-16 13:00:00,24.44,24.47,24.33,24.45,41800.0,18.9092,18.9324,18.8241,18.9169,41800.0
2011-03-16 13:30:00,24.45,24.45,24.28,24.29,41000.0,18.9169,18.9169,18.7854,18.7932,41000.0
2011-03-16 14:00:00,24.29,24.31,23.99,24.03,253100.0,18.7932,18.8086,18.561,18.592,253100.0
2011-03-16 14:30:00,24.03,24.2,23.99,24.13,218100.0,18.592,18.7235,18.561,18.6694,218100.0
2011-03-16 15:00:00,24.15,24.28,24.09,24.17,268500.0,18.6848,18.7854,18.6384,18.7003,268500.0
2011-03-16 15:30:00,24.17,24.2,23.97,23.99,311900.0,18.7003,18.7235,18.5456,18.561,311900.0
2011-03-17 09:30:00,24.31,24.55,24.13,24.13,129200.0,18.8086,18.9943,18.6694,18.6694,129200.0
2011-03-17 10:00:00,24.11,24.46,24.11,24.42,85000.0,18.6539,18.9247,18.6539,18.8937,85000.0
2011-03-17 10:30:00,24.42,24.54,24.42,24.46,53100.0,18.8937,18.9866,18.8937,18.9247,53100.0
2011-03-17 11:00:00,24.46,24.51,24.35,24.36,54700.0,18.9247,18.9634,18.8396,18.8473,54700.0
2011-03-17 11:30:00,24.36,24.36,24.28,24.29,32200.0,18.8473,18.8473,18.7854,18.7932,32200.0
2011-03-17 12:00:00,24.3,24.38,24.29,24.36,27300.0,18.8009,18.8628,18.7932,18.8473,27300.0
2011-03-17 12:30:00,24.36,24.37,24.3,24.31,37500.0,18.8473,18.855,18.8009,18.8086,37500.0
2011-03-17 13:00:00,24.31,24.31,24.17,24.17,60000.0,18.8086,18.8086,18.7003,18.7003,60000.0
2011-03-17 13:30:00,24.17,24.17,23.87,23.91,178500.0,18.7003,18.7003,18.4682,18.4991,178500.0
2011-03-17 14:00:00,23.92,23.96,23.88,23.89,132700.0,18.5069,18.5378,18.4759,18.4837,132700.0
2011-03-17 14:30:00,23.9,23.93,23.84,23.9,168600.0,18.4914,18.5146,18.445,18.4914,168600.0
2011-03-17 15:00:00,23.9,23.91,23.84,23.88,185900.0,18.4914,18.4991,18.445,18.4759,185900.0
2011-03-17 15:30:00,23.87,23.9,23.76,23.79,337800.0,18.4682,18.4914,18.3831,18.4063,337800.0
2011-03-18 09:30:00,24.0,24.16,23.82,23.97,142600.0,18.5688,18.6926,18.4295,18.5456,142600.0
2011-03-18 10:00:00,23.98,24.0,23.73,23.73,124000.0,18.5533,18.5688,18.3599,18.3599,124000.0
2011-03-18 10:30:00,23.72,23.93,23.71,23.89,95200.0,18.3521,18.5146,18.3444,18.4837,95200.0
2011-03-18 11:00:00,23.89,23.93,23.81,23.81,142400.0,18.4837,18.5146,18.4218,18.4218,142400.0
2011-03-18 11:30:00,23.82,23.89,23.79,23.87,140900.0,18.4295,18.4837,18.4063,18.4682,140900.0
2011-03-18 12:00:00,23.86,23.88,23.79,23.83,65900.0,18.4605,18.4759,18.4063,18.4372,65900.0
2011-03-18 12:30:00,23.83,23.88,23.79,23.8,99900.0,18.4372,18.4759,18.4063,18.414,99900.0
2011-03-18 13:00:00,23.8,23.84,23.78,23.82,93700.0,18.414,18.445,18.3986,18.4295,93700.0
2011-03-18 13:30:00,23.82,23.83,23.73,23.76,129200.0,18.4295,18.4372,18.3599,18.3831,129200.0
2011-03-18 14:00:00,23.76,23.91,23.74,23.9,161800.0,18.3831,18.4991,18.3676,18.4914,161800.0
2011-03-18 14:30:00,23.91,23.95,23.53,23.9,233500.0,18.4991,18.5301,18.2051,18.4914,233500.0
2011-03-18 15:00:00,23.9,24.0,23.9,23.95,201900.0,18.4914,18.5688,18.4914,18.5301,201900.0
2011-03-18 15:30:00,23.96,23.99,23.92,23.97,180300.0,18.5378,18.561,18.5069,18.5456,180300.0
2011-03-21 09:30:00,24.23,24.56,24.21,24.43,140800.0,18.7467,19.0021,18.7313,18.9015,140800.0
2011-03-21 10:00:00,24.43,24.48,24.33,24.4,193300.0,18.9015,18.9402,18.8241,18.8783,193300.0
2011-03-21 10:30:00,24.4,24.4,24.29,24.31,52600.0,18.8783,18.8783,18.7932,18.8086,52600.0
2011-03-21 11:00:00,24.33,24.39,24.28,24.35,57300.0,18.8241,18.8705,18.7854,18.8396,57300.0
2011-03-21 11:30:00,24.36,24.4,24.33,24.39,21400.0,18.8473,18.8783,18.8241,18.8705,21400.0
2011-03-21 12:00:00,24.38,24.42,24.35,24.39,32900.0,18.8628,18.8937,18.8396,18.8705,32900.0
2011-03-21 12:30:00,24.39,24.4,24.3,24.31,16500.0,18.8705,18.8783,18.8009,18.8086,16500.0
2011-03-21 13:00:00,24.32,24.34,24.25,24.26,32100.0,18.8164,18.8318,18.7622,18.7699,32100.0
2011-03-21 13:30:00,24.28,24.31,24.25,24.31,20900.0,18.7854,18.8086,18.7622,18.8086,20900.0
2011-03-21 14:00:00,24.31,24.33,24.25,24.25,73500.0,18.8086,18.8241,18.7622,18.7622,73500.0
2011-03-21 14:30:00,24.25,24.3,24.25,24.27,65700.0,18.7622,18.8009,18.7622,18.7777,65700.0
2011-03-21 15:00:00,24.27,24.33,24.26,24.31,63400.0,18.7777,18.8241,18.7699,18.8086,63400.0
2011-03-21 15:30:00,24.31,24.33,24.28,24.31,95400.0,18.8086,18.8241,18.7854,18.8086,95400.0
2011-03-22 09:30:00,24.27,24.47,24.24,24.4,62100.0,18.7777,18.9324,18.7545,18.8783,62100.0
2011-03-22 10:00:00,24.41,24.52,24.38,24.52,146200.0,18.886,18.9711,18.8628,18.9711,146200.0
2011-03-22 10:30:00,24.52,24.53,24.25,24.26,61400.0,18.9711,18.9788,18.7622,18.7699,61400.0
2011-03-22 11:00:00,24.25,24.3,24.25,24.28,36800.0,18.7622,18.8009,18.7622,18.7854,36800.0
2011-03-22 11:30:00,24.28,24.34,24.27,24.3,34500.0,18.7854,18.8318,18.7777,18.8009,34500.0
2011-03-22 12:00:00,24.29,24.3,24.25,24.25,26900.0,18.7932,18.8009,18.7622,18.7622,26900.0
2011-03-22 12:30:00,24.25,24.26,24.15,24.17,57700.0,18.7622,18.7699,18.6848,18.7003,57700.0
2011-03-22 13:00:00,24.17,24.18,24.12,24.16,51200.0,18.7003,18.708,18.6616,18.6926,51200.0
2011-03-22 13:30:00,24.16,24.2,24.14,24.16,54300.0,18.6926,18.7235,18.6771,18.6926,54300.0
2011-03-22 14:00:00,24.16,24.22,24.11,24.2,103800.0,18.6926,18.739,18.6539,18.7235,103800.0
2011-03-22 14:30:00,24.21,24.26,24.19,24.25,78500.0,18.7313,18.7699,18.7158,18.7622,78500.0
2011-03-22 15:00:00,24.25,24.28,24.22,24.24,63900.0,18.7622,18.7854,18.739,18.7545,63900.0
2011-03-22 15:30:00,24.23,24.26,24.18,24.2,78500.0,18.7467,18.7699,18.708,18.7235,78500.0
2011-03-23 09:30:00,24.14,24.14,23.92,24.0,59300.0,18.6771,18.6771,18.5069,18.5688,59300.0
2011-03-23 10:00:00,23.99,24.03,23.85,23.94,37100.0,18.561,18.592,18.4527,18.5224,37100.0
2011-03-23 10:30:00,23.96,24.02,23.63,23.66,136500.0,18.5378,18.5843,18.2825,18.3057,136500.0
2011-03-23 11:00:00,23.68,23.79,23.63,23.77,314200.0,18.3212,18.4063,18.2825,18.3908,314200.0
2011-03-23 11:30:00,23.78,23.9,23.77,23.85,94700.0,18.3986,18.4914,18.3908,18.4527,94700.0
2011-03-23 12:00:00,23.85,23.94,23.83,23.89,122700.0,18.4527,18.5224,18.4372,18.4837,122700.0
2011-03-23 12:30:00,23.91,23.93,23.85,23.85,63500.0,18.4991,18.5146,18.4527,18.4527,63500.0
2011-03-23 13:00:00,23.86,23.97,23.83,23.96,61900.0,18.4605,18.5456,18.4372,18.5378,61900.0
2011-03-23 13:30:00,23.96,24.06,23.96,24.04,70200.0,18.5378,18.6152,18.5378,18.5997,70200.0
2011-03-23 14:00:00,24.04,24.07,23.99,24.0,114700.0,18.5997,18.6229,18.561,18.5688,114700.0
2011-03-23 14:30:00,24.0,24.19,24.0,24.19,74300.0,18.5688,18.7158,18.5688,18.7158,74300.0
2011-03-23 15:00:00,24.19,24.26,24.16,24.25,79000.0,18.7158,18.7699,18.6926,18.7622,79000.0
2011-03-23 15:30:00,24.25,24.3,24.21,24.22,104400.0,18.7622,18.8009,18.7313,18.739,104400.0
2011-03-24 09:30:00,24.26,24.5,24.26,24.48,77100.0,18.7699,18.9556,18.7699,18.9402,77100.0
2011-03-24 10:00:00,24.48,24.5,24.32,24.37,64800.0,18.9402,18.9556,18.8164,18.855,64800.0
2011-03-24 10:30:00,24.37,24.4,24.31,24.4,61900.0,18.855,18.8783,18.8086,18.8783,61900.0
2011-03-24 11:00:00,24.4,24.45,24.38,24.39,42700.0,18.8783,18.9169,18.8628,18.8705,42700.0
2011-03-24 11:30:00,24.39,24.5,24.37,24.48,62500.0,18.8705,18.9556,18.855,18.9402,62500.0
2011-03-24 12:00:00,24.49,24.64,24.49,24.58,71300.0,18.9479,19.0639,18.9479,19.0175,71300.0
2011-03-24 12:30:00,24.58,24.65,24.49,24.64,117900.0,19.0175,19.0717,18.9479,19.0639,117900.0
2011-03-24 13:00:00,24.63,24.63,24.55,24.59,36300.0,19.0562,19.0562,18.9943,19.0253,36300.0
2011-03-24 13:30:00,24.59,24.62,24.55,24.59,42300.0,19.0253,19.0485,18.9943,19.0253,42300.0
2011-03-24 14:00:00,24.58,24.68,24.54,24.65,69400.0,19.0175,19.0949,18.9866,19.0717,69400.0
2011-03-24 14:30:00,24.65,24.77,24.63,24.69,123500.0,19.0717,19.1645,19.0562,19.1026,123500.0
2011-03-24 15:00:00,24.69,24.81,24.64,24.81,91500.0,19.1026,19.1955,19.0639,19.1955,91500.0
2011-03-24 15:30:00,24.81,24.83,24.65,24.67,238000.0,19.1955,19.2109,19.0717,19.0872,238000.0
2011-03-25 09:30:00,24.55,24.69,24.17,24.41,196400.0,18.9943,19.1026,18.7003,18.886,196400.0
2011-03-25 10:00:00,24.41,24.48,24.27,24.35,108500.0,18.886,18.9402,18.7777,18.8396,108500.0
2011-03-25 10:30:00,24.35,24.84,24.35,24.73,165400.0,18.8396,19.2187,18.8396,19.1336,165400.0
2011-03-25 11:00:00,24.72,24.76,24.61,24.61,100200.0,19.1258,19.1568,19.0407,19.0407,100200.0
2011-03-25 11:30:00,24.61,24.73,24.6,24.7,84000.0,19.0407,19.1336,19.033,19.1104,84000.0
2011-03-25 12:00:00,24.69,24.75,24.63,24.74,54600.0,19.1026,19.1491,19.0562,19.1413,54600.0
2011-03-25 12:30:00,24.74,24.74,24.65,24.68,41000.0,19.1413,19.1413,19.0717,19.0949,41000.0
2011-03-25 13:00:00,24.69,24.7,24.63,24.68,41600.0,19.1026,19.1104,19.0562,19.0949,41600.0
2011-03-25 13:30:00,24.68,24.74,24.67,24.68,43500.0,19.0949,19.1413,19.0872,19.0949,43500.0
2011-03-25 14:00:00,24.68,24.69,24.55,24.6,83000.0,19.0949,19.1026,18.9943,19.033,83000.0
2011-03-25 14:30:00,24.59,24.61,24.55,24.57,60900.0,19.0253,19.0407,18.9943,19.0098,60900.0
2011-03-25 15:00:00,24.58,24.62,24.56,24.61,77300.0,19.0175,19.0485,19.0021,19.0407,77300.0
2011-03-25 15:30:00,24.61,24.69,24.55,24.56,196300.0,19.0407,19.1026,18.9943,19.0021,196300.0
2011-03-28 09:30:00,24.5,24.64,24.29,24.48,156600.0,18.9556,19.0639,18.7932,18.9402,156600.0
2011-03-28 10:00:00,24.47,24.5,24.38,24.49,69300.0,18.9324,18.9556,18.8628,18.9479,69300.0
2011-03-28 10:30:00,24.5,24.54,24.36,24.41,117800.0,18.9556,18.9866,18.8473,18.886,117800.0
2011-03-28 11:00:00,24.41,24.54,24.36,24.47,57400.0,18.886,18.9866,18.8473,18.9324,57400.0
2011-03-28 11:30:00,24.47,24.48,24.25,24.33,109900.0,18.9324,18.9402,18.7622,18.8241,109900.0
2011-03-28 12:00:00,24.34,24.34,24.27,24.28,56200.0,18.8318,18.8318,18.7777,18.7854,56200.0
2011-03-28 12:30:00,24.28,24.31,24.28,24.3,25700.0,18.7854,18.8086,18.7854,18.8009,25700.0
2011-03-28 13:00:00,24.29,24.41,24.29,24.38,42400.0,18.7932,18.886,18.7932,18.8628,42400.0
2011-03-28 13:30:00,24.38,24.47,24.34,24.46,36400.0,18.8628,18.9324,18.8318,18.9247,36400.0
2011-03-28 14:00:00,24.47,24.56,24.42,24.56,46700.0,18.9324,19.0021,18.8937,19.0021,46700.0
2011-03-28 14:30:00,24.57,24.61,24.5,24.57,76200.0,19.0098,19.0407,18.9556,19.0098,76200.0
2011-03-28 15:00:00,24.57,24.57,24.46,24.47,86900.0,19.0098,19.0098,18.9247,18.9324,86900.0
2011-03-28 15:30:00,24.47,24.5,24.31,24.36,205100.0,18.9324,18.9556,18.8086,18.8473,205100.0
2011-03-29 09:30:00,24.35,24.58,24.35,24.49,70400.0,18.8396,19.0175,18.8396,18.9479,70400.0
2011-03-29 10:00:00,24.49,24.69,24.43,24.6,181600.0,18.9479,19.1026,18.9015,19.033,181600.0
2011-03-29 10:30:00,24.6,24.65,24.5,24.54,108600.0,19.033,19.0717,18.9556,18.9866,108600.0
2011-03-29 11:00:00,24.55,24.66,24.55,24.66,33900.0,18.9943,19.0794,18.9943,19.0794,33900.0
2011-03-29 11:30:00,24.66,24.71,24.61,24.7,32300.0,19.0794,19.1181,19.0407,19.1104,32300.0
2011-03-29 12:00:00,24.71,24.72,24.65,24.66,26200.0,19.1181,19.1258,19.0717,19.0794,26200.0
2011-03-29 12:30:00,24.66,24.69,24.59,24.61,24200.0,19.0794,19.1026,19.0253,19.0407,24200.0
2011-03-29 13:00:00,24.61,24.61,24.53,24.54,22400.0,19.0407,19.0407,18.9788,18.9866,22400.0
2011-03-29 13:30:00,24.55,24.65,24.54,24.63,21900.0,18.9943,19.0717,18.9866,19.0562,21900.0
2011-03-29 14:00:00,24.63,24.69,24.62,24.64,33800.0,19.0562,19.1026,19.0485,19.0639,33800.0
2011-03-29 14:30:00,24.65,24.75,24.64,24.75,39600.0,19.0717,19.1491,19.0639,19.1491,39600.0
2011-03-29 15:00:00,24.75,24.77,24.72,24.75,50000.0,19.1491,19.1645,19.1258,19.1491,50000.0
2011-03-29 15:30:00,24.75,24.8,24.69,24.77,198800.0,19.1491,19.1877,19.1026,19.1645,198800.0
2011-03-30 09:30:00,24.86,24.98,24.85,24.91,46700.0,19.2342,19.327,19.2264,19.2728,46700.0
2011-03-30 10:00:00,24.91,24.91,24.79,24.79,43600.0,19.2728,19.2728,19.18,19.18,43600.0
2011-03-30 10:30:00,24.79,24.89,24.78,24.87,93600.0,19.18,19.2574,19.1723,19.2419,93600.0
2011-03-30 11:00:00,24.86,24.96,24.85,24.95,44200.0,19.2342,19.3115,19.2264,19.3038,44200.0
2011-03-30 11:30:00,24.94,24.95,24.91,24.92,13900.0,19.2961,19.3038,19.2728,19.2806,13900.0
2011-03-30 12:00:00,24.92,24.95,24.85,24.86,36100.0,19.2806,19.3038,19.2264,19.2342,36100.0
2011-03-30 12:30:00,24.86,24.95,24.86,24.9,55600.0,19.2342,19.3038,19.2342,19.2651,55600.0
2011-03-30 13:00:00,24.9,25.01,24.9,24.98,66000.0,19.2651,19.3502,19.2651,19.327,66000.0
2011-03-30 13:30:00,24.98,25.01,24.98,25.01,60300.0,19.327,19.3502,19.327,19.3502,60300.0
2011-03-30 14:00:00,25.02,25.14,25.02,25.13,69700.0,19.358,19.4508,19.358,19.4431,69700.0
2011-03-30 14:30:00,25.13,25.23,25.13,25.22,104200.0,19.4431,19.5204,19.4431,19.5127,104200.0
2011-03-30 15:00:00,25.21,25.31,25.21,25.28,240700.0,19.505,19.5823,19.505,19.5591,240700.0
2011-03-30 15:30:00,25.28,25.34,25.27,25.3,233500.0,19.5591,19.6055,19.5514,19.5746,233500.0
2011-03-31 09:30:00,25.3,25.35,25.05,25.06,77900.0,19.5746,19.6133,19.3812,19.3889,77900.0
2011-03-31 10:00:00,25.05,25.3,24.93,25.26,117300.0,19.3812,19.5746,19.2883,19.5436,117300.0
2011-03-31 10:30:00,25.27,25.36,25.19,25.22,80400.0,19.5514,19.621,19.4895,19.5127,80400.0
2011-03-31 11:00:00,25.22,25.28,25.13,25.26,35700.0,19.5127,19.5591,19.4431,19.5436,35700.0
2011-03-31 11:30:00,25.26,25.27,25.17,25.17,79600.0,19.5436,19.5514,19.474,19.474,79600.0
2011-03-31 12:00:00,25.17,25.26,25.17,25.25,43700.0,19.474,19.5436,19.474,19.5359,43700.0
2011-03-31 12:30:00,25.25,25.26,25.23,25.25,28700.0,19.5359,19.5436,19.5204,19.5359,28700.0
2011-03-31 13:00:00,25.24,25.28,25.24,25.28,96400.0,19.5282,19.5591,19.5282,19.5591,96400.0
2011-03-31 13:30:00,25.29,25.39,25.27,25.33,75200.0,19.5669,19.6442,19.5514,19.5978,75200.0
2011-03-31 14:00:00,25.34,25.35,25.25,25.32,121800.0,19.6055,19.6133,19.5359,19.5901,121800.0
2011-03-31 14:30:00,25.33,25.33,25.2,25.23,96600.0,19.5978,19.5978,19.4972,19.5204,96600.0
2011-03-31 15:00:00,25.23,25.23,25.17,25.21,60300.0,19.5204,19.5204,19.474,19.505,60300.0
2011-03-31 15:30:00,25.2,25.32,25.2,25.3,238000.0,19.4972,19.5901,19.4972,19.5746,238000.0
2011-04-01 09:30:00,25.37,25.45,25.27,25.35,56900.0,19.6287,19.6906,19.5514,19.6133,56900.0
2011-04-01 10:00:00,25.33,25.39,25.23,25.29,54800.0,19.5978,19.6442,19.5204,19.5669,54800.0
2011-04-01 10:30:00,25.3,25.48,25.3,25.46,52500.0,19.5746,19.7139,19.5746,19.6984,52500.0
2011-04-01 11:00:00,25.46,25.47,25.3,25.3,56300.0,19.6984,19.7061,19.5746,19.5746,56300.0
2011-04-01 11:30:00,25.31,25.45,25.3,25.43,30300.0,19.5823,19.6906,19.5746,19.6752,30300.0
2011-04-01 12:00:00,25.44,25.47,25.43,25.47,26500.0,19.6829,19.7061,19.6752,19.7061,26500.0
2011-04-01 12:30:00,25.46,25.48,25.43,25.45,24000.0,19.6984,19.7139,19.6752,19.6906,24000.0
2011-04-01 13:00:00,25.45,25.48,25.38,25.43,29600.0,19.6906,19.7139,19.6365,19.6752,29600.0
2011-04-01 13:30:00,25.42,25.47,25.4,25.45,24900.0,19.6674,19.7061,19.652,19.6906,24900.0
2011-04-01 14:00:00,25.46,25.48,25.46,25.47,21300.0,19.6984,19.7139,19.6984,19.7061,21300.0
2011-04-01 14:30:00,25.48,25.48,25.32,25.33,27900.0,19.7139,19.7139,19.5901,19.5978,27900.0
2011-04-01 15:00:00,25.32,25.36,25.26,25.36,67900.0,19.5901,19.621,19.5436,19.621,67900.0
2011-04-01 15:30:00,25.35,25.46,25.34,25.42,132600.0,19.6133,19.6984,19.6055,19.6674,132600.0
2011-04-04 09:30:00,25.43,25.8,25.32,25.36,152200.0,19.6752,19.9614,19.5901,19.621,152200.0
2011-04-04 10:00:00,25.36,25.44,25.27,25.35,76900.0,19.621,19.6829,19.5514,19.6133,76900.0
2011-04-04 10:30:00,25.35,25.41,25.1,25.11,94500.0,19.6133,19.6597,19.4198,19.4276,94500.0
2011-04-04 11:00:00,25.12,25.14,25.02,25.09,88400.0,19.4353,19.4508,19.358,19.4121,88400.0
2011-04-04 11:30:00,25.09,25.11,25.0,25.06,79200.0,19.4121,19.4276,19.3425,19.3889,79200.0
2011-04-04 12:00:00,25.05,25.12,25.05,25.08,46400.0,19.3812,19.4353,19.3812,19.4044,46400.0
2011-04-04 12:30:00,25.07,25.1,25.02,25.03,52500.0,19.3966,19.4198,19.358,19.3657,52500.0
2011-04-04 13:00:00,25.03,25.08,24.99,25.05,30600.0,19.3657,19.4044,19.3347,19.3812,30600.0
2011-04-04 13:30:00,25.04,25.06,24.91,24.98,57700.0,19.3734,19.3889,19.2728,19.327,57700.0
2011-04-04 14:00:00,24.98,24.99,24.91,24.92,52600.0,19.327,19.3347,19.2728,19.2806,52600.0
2011-04-04 14:30:00,24.91,24.93,24.84,24.84,66800.0,19.2728,19.2883,19.2187,19.2187,66800.0
2011-04-04 15:00:00,24.85,25.08,24.85,25.07,172300.0,19.2264,19.4044,19.2264,19.3966,172300.0
2011-04-04 15:30:00,25.08,25.19,25.07,25.15,273200.0,19.4044,19.4895,19.3966,19.4585,273200.0
2011-04-05 09:30:00,25.06,25.17,24.98,25.14,144500.0,19.3889,19.474,19.327,19.4508,144500.0
2011-04-05 10:00:00,25.13,25.5,25.08,25.47,41900.0,19.4431,19.7293,19.4044,19.7061,41900.0
2011-04-05 10:30:00,25.47,25.53,25.44,25.49,52800.0,19.7061,19.7525,19.6829,19.7216,52800.0
2011-04-05 11:00:00,25.5,25.51,25.34,25.38,57200.0,19.7293,19.7371,19.6055,19.6365,57200.0
2011-04-05 11:30:00,25.39,25.47,25.29,25.46,66200.0,19.6442,19.7061,19.5669,19.6984,66200.0
2011-04-05 12:00:00,25.47,25.48,25.41,25.46,13700.0,19.7061,19.7139,19.6597,19.6984,13700.0
2011-04-05 12:30:00,25.46,25.5,25.42,25.49,42900.0,19.6984,19.7293,19.6674,19.7216,42900.0
2011-04-05 13:00:00,25.49,25.5,25.48,25.49,31500.0,19.7216,19.7293,19.7139,19.7216,31500.0
2011-04-05 13:30:00,25.49,25.49,25.46,25.48,22000.0,19.7216,19.7216,19.6984,19.7139,22000.0
2011-04-05 14:00:00,25.49,25.5,25.43,25.47,41300.0,19.7216,19.7293,19.6752,19.7061,41300.0
2011-04-05 14:30:00,25.47,25.52,25.47,25.51,79300.0,19.7061,19.7448,19.7061,19.7371,79300.0
2011-04-05 15:00:00,25.51,25.53,25.44,25.5,95600.0,19.7371,19.7525,19.6829,19.7293,95600.0
2011-04-05 15:30:00,25.5,25.61,25.49,25.54,241300.0,19.7293,19.8144,19.7216,19.7603,241300.0
2011-04-06 09:30:00,25.64,25.84,25.53,25.55,126200.0,19.8376,19.9924,19.7525,19.768,126200.0
2011-04-06 10:00:00,25.54,25.68,25.5,25.54,180300.0,19.7603,19.8686,19.7293,19.7603,180300.0
2011-04-06 10:30:00,25.54,25.55,25.31,25.32,127300.0,19.7603,19.768,19.5823,19.5901,127300.0
2011-04-06 11:00:00,25.31,25.34,25.09,25.29,129200.0,19.5823,19.6055,19.4121,19.5669,129200.0
2011-04-06 11:30:00,25.3,25.3,25.04,25.14,96200.0,19.5746,19.5746,19.3734,19.4508,96200.0
2011-04-06 12:00:00,25.14,25.32,25.13,25.27,112800.0,19.4508,19.5901,19.4431,19.5514,112800.0
2011-04-06 12:30:00,25.27,25.3,25.12,25.14,96400.0,19.5514,19.5746,19.4353,19.4508,96400.0
2011-04-06 13:00:00,25.15,25.21,25.14,25.17,36700.0,19.4585,19.505,19.4508,19.474,36700.0
2011-04-06 13:30:00,25.18,25.27,25.17,25.27,52400.0,19.4817,19.5514,19.474,19.5514,52400.0
2011-04-06 14:00:00,25.28,25.29,25.19,25.25,53400.0,19.5591,19.5669,19.4895,19.5359,53400.0
2011-04-06 14:30:00,25.25,25.28,25.18,25.18,149100.0,19.5359,19.5591,19.4817,19.4817,149100.0
2011-04-06 15:00:00,25.17,25.22,25.17,25.18,81700.0,19.474,19.5127,19.474,19.4817,81700.0
2011-04-06 15:30:00,25.18,25.26,25.15,25.18,214500.0,19.4817,19.5436,19.4585,19.4817,214500.0
2011-04-07 09:30:00,24.92,24.92,24.49,24.56,474600.0,19.2806,19.2806,18.9479,19.0021,474600.0
2011-04-07 10:00:00,24.54,24.59,24.39,24.57,238800.0,18.9866,19.0253,18.8705,19.0098,238800.0
2011-04-07 10:30:00,24.55,24.71,24.44,24.63,261800.0,18.9943,19.1181,18.9092,19.0562,261800.0
2011-04-07 11:00:00,24.63,24.9,24.63,24.86,219000.0,19.0562,19.2651,19.0562,19.2342,219000.0
2011-04-07 11:30:00,24.85,24.86,24.7,24.82,117400.0,19.2264,19.2342,19.1104,19.2032,117400.0
2011-04-07 12:00:00,24.83,24.91,24.76,24.77,77500.0,19.2109,19.2728,19.1568,19.1645,77500.0
2011-04-07 12:30:00,24.77,24.85,24.74,24.78,71300.0,19.1645,19.2264,19.1413,19.1723,71300.0
2011-04-07 13:00:00,24.78,24.85,24.76,24.83,151800.0,19.1723,19.2264,19.1568,19.2109,151800.0
2011-04-07 13:30:00,24.81,24.81,24.62,24.68,221100.0,19.1955,19.1955,19.0485,19.0949,221100.0
2011-04-07 14:00:00,24.68,24.69,24.47,24.47,175300.0,19.0949,19.1026,18.9324,18.9324,175300.0
2011-04-07 14:30:00,24.47,24.69,24.45,24.64,189900.0,18.9324,19.1026,18.9169,19.0639,189900.0
2011-04-07 15:00:00,24.64,24.69,24.57,24.6,156800.0,19.0639,19.1026,19.0098,19.033,156800.0
2011-04-07 15:30:00,24.59,24.6,24.5,24.54,209400.0,19.0253,19.033,18.9556,18.9866,209400.0
2011-04-08 09:30:00,24.66,24.88,24.44,24.57,129300.0,19.0794,19.2496,18.9092,19.0098,129300.0
2011-04-08 10:00:00,24.57,24.65,24.38,24.52,111800.0,19.0098,19.0717,18.8628,18.9711,111800.0
2011-04-08 10:30:00,24.52,24.56,24.27,24.27,110100.0,18.9711,19.0021,18.7777,18.7777,110100.0
2011-04-08 11:00:00,24.28,24.32,24.15,24.2,161900.0,18.7854,18.8164,18.6848,18.7235,161900.0
2011-04-08 11:30:00,24.2,24.41,24.19,24.4,120100.0,18.7235,18.886,18.7158,18.8783,120100.0
2011-04-08 12:00:00,24.38,24.44,24.34,24.35,60900.0,18.8628,18.9092,18.8318,18.8396,60900.0
2011-04-08 12:30:00,24.35,24.39,24.27,24.3,51200.0,18.8396,18.8705,18.7777,18.8009,51200.0
2011-04-08 13:00:00,24.3,24.33,24.23,24.24,39200.0,18.8009,18.8241,18.7467,18.7545,39200.0
2011-04-08 13:30:00,24.24,24.25,24.1,24.14,62200.0,18.7545,18.7622,18.6461,18.6771,62200.0
2011-04-08 14:00:00,24.14,24.18,24.02,24.03,109100.0,18.6771,18.708,18.5843,18.592,109100.0
2011-04-08 14:30:00,24.03,24.04,23.9,23.91,164100.0,18.592,18.5997,18.4914,18.4991,164100.0
2011-04-08 15:00:00,23.91,24.01,23.89,23.94,131400.0,18.4991,18.5765,18.4837,18.5224,131400.0
2011-04-08 15:30:00,23.94,23.97,23.89,23.9,567000.0,18.5224,18.5456,18.4837,18.4914,567000.0
2011-04-11 09:30:00,23.96,24.1,23.67,23.88,146800.0,18.5378,18.6461,18.3135,18.4759,146800.0
2011-04-11 10:00:00,23.89,23.95,23.57,23.58,209600.0,18.4837,18.5301,18.2361,18.2438,209600.0
2011-04-11 10:30:00,23.58,23.73,23.51,23.73,194400.0,18.2438,18.3599,18.1897,18.3599,194400.0
2011-04-11 11:00:00,23.73,23.8,23.49,23.78,282100.0,18.3599,18.414,18.1742,18.3986,282100.0
2011-04-11 11:30:00,23.78,23.8,23.73,23.73,34600.0,18.3986,18.414,18.3599,18.3599,34600.0
2011-04-11 12:00:00,23.73,23.73,23.49,23.53,154000.0,18.3599,18.3599,18.1742,18.2051,154000.0
2011-04-11 12:30:00,23.53,23.65,23.45,23.45,110900.0,18.2051,18.298,18.1432,18.1432,110900.0
2011-04-11 13:00:00,23.46,23.6,23.46,23.6,42100.0,18.151,18.2593,18.151,18.2593,42100.0
2011-04-11 13:30:00,23.59,23.62,23.47,23.52,92000.0,18.2516,18.2748,18.1587,18.1974,92000.0
2011-04-11 14:00:00,23.52,23.6,23.48,23.57,105600.0,18.1974,18.2593,18.1665,18.2361,105600.0
2011-04-11 14:30:00,23.58,23.6,23.52,23.53,77700.0,18.2438,18.2593,18.1974,18.2051,77700.0
2011-04-11 15:00:00,23.52,23.57,23.48,23.56,95100.0,18.1974,18.2361,18.1665,18.2284,95100.0
2011-04-11 15:30:00,23.55,23.55,23.41,23.5,334200.0,18.2206,18.2206,18.1123,18.1819,334200.0
2011-04-12 09:30:00,23.24,23.76,23.23,23.43,250900.0,17.9808,18.3831,17.973,18.1278,250900.0
2011-04-12 10:00:00,23.43,23.48,23.19,23.35,356600.0,18.1278,18.1665,17.9421,18.0659,356600.0
2011-04-12 10:30:00,23.35,23.45,23.17,23.26,439400.0,18.0659,18.1432,17.9266,17.9962,439400.0
2011-04-12 11:00:00,23.27,23.52,23.27,23.52,239300.0,18.004,18.1974,18.004,18.1974,239300.0
2011-04-12 11:30:00,23.52,23.64,23.52,23.62,98900.0,18.1974,18.2902,18.1974,18.2748,98900.0
2011-04-12 12:00:00,23.63,23.83,23.61,23.81,222700.0,18.2825,18.4372,18.267,18.4218,222700.0
2011-04-12 12:30:00,23.82,23.85,23.78,23.85,86100.0,18.4295,18.4527,18.3986,18.4527,86100.0
2011-04-12 13:00:00,23.85,23.96,23.79,23.95,124500.0,18.4527,18.5378,18.4063,18.5301,124500.0
2011-04-12 13:30:00,23.95,24.04,23.95,23.97,146000.0,18.5301,18.5997,18.5301,18.5456,146000.0
2011-04-12 14:00:00,23.96,24.0,23.91,23.91,47600.0,18.5378,18.5688,18.4991,18.4991,47600.0
2011-04-12 14:30:00,23.92,23.93,23.79,23.79,87800.0,18.5069,18.5146,18.4063,18.4063,87800.0
2011-04-12 15:00:00,23.79,23.81,23.7,23.7,214700.0,18.4063,18.4218,18.3367,18.3367,214700.0
2011-04-12 15:30:00,23.7,23.79,23.66,23.74,194000.0,18.3367,18.4063,18.3057,18.3676,194000.0
2011-04-13 09:30:00,23.92,24.07,23.88,23.97,86800.0,18.5069,18.6229,18.4759,18.5456,86800.0
2011-04-13 10:00:00,23.96,24.1,23.91,24.01,156600.0,18.5378,18.6461,18.4991,18.5765,156600.0
2011-04-13 10:30:00,24.02,24.04,23.9,24.02,66100.0,18.5843,18.5997,18.4914,18.5843,66100.0
2011-04-13 11:00:00,24.02,24.02,23.83,23.9,75100.0,18.5843,18.5843,18.4372,18.4914,75100.0
2011-04-13 11:30:00,23.89,23.93,23.8,23.8,125500.0,18.4837,18.5146,18.414,18.414,125500.0
2011-04-13 12:00:00,23.8,24.01,23.8,23.98,105600.0,18.414,18.5765,18.414,18.5533,105600.0
2011-04-13 12:30:00,23.97,24.04,23.92,23.98,197200.0,18.5456,18.5997,18.5069,18.5533,197200.0
2011-04-13 13:00:00,23.98,24.06,23.95,23.97,38000.0,18.5533,18.6152,18.5301,18.5456,38000.0
2011-04-13 13:30:00,23.97,24.03,23.96,23.98,71300.0,18.5456,18.592,18.5378,18.5533,71300.0
2011-04-13 14:00:00,23.99,24.07,23.99,24.02,43500.0,18.561,18.6229,18.561,18.5843,43500.0
2011-04-13 14:30:00,24.02,24.06,23.98,24.02,42800.0,18.5843,18.6152,18.5533,18.5843,42800.0
2011-04-13 15:00:00,24.02,24.04,23.96,24.0,74800.0,18.5843,18.5997,18.5378,18.5688,74800.0
2011-04-13 15:30:00,24.0,24.01,23.97,24.0,129000.0,18.5688,18.5765,18.5456,18.5688,129000.0
2011-04-14 09:30:00,23.72,24.1,23.72,24.01,140300.0,18.3521,18.6461,18.3521,18.5765,140300.0
2011-04-14 10:00:00,24.01,24.28,24.01,24.24,213000.0,18.5765,18.7854,18.5765,18.7545,213000.0
2011-04-14 10:30:00,24.23,24.3,24.09,24.24,155700.0,18.7467,18.8009,18.6384,18.7545,155700.0
2011-04-14 11:00:00,24.24,24.34,24.21,24.29,133900.0,18.7545,18.8318,18.7313,18.7932,133900.0
2011-04-14 11:30:00,24.3,24.45,24.27,24.39,161000.0,18.8009,18.9169,18.7777,18.8705,161000.0
2011-04-14 12:00:00,24.4,24.52,24.39,24.4,127000.0,18.8783,18.9711,18.8705,18.8783,127000.0
2011-04-14 12:30:00,24.4,24.54,24.39,24.5,89600.0,18.8783,18.9866,18.8705,18.9556,89600.0
2011-04-14 13:00:00,24.51,24.51,24.38,24.44,199500.0,18.9634,18.9634,18.8628,18.9092,199500.0
2011-04-14 13:30:00,24.44,24.46,24.32,24.35,103600.0,18.9092,18.9247,18.8164,18.8396,103600.0
2011-04-14 14:00:00,24.35,24.45,24.34,24.34,250300.0,18.8396,18.9169,18.8318,18.8318,250300.0
2011-04-14 14:30:00,24.35,24.54,24.34,24.5,419700.0,18.8396,18.9866,18.8318,18.9556,419700.0
2011-04-14 15:00:00,24.49,24.7,24.49,24.66,502700.0,18.9479,19.1104,18.9479,19.0794,502700.0
2011-04-14 15:30:00,24.66,24.77,24.61,24.71,631900.0,19.0794,19.1645,19.0407,19.1181,631900.0
2011-04-15 09:30:00,24.68,24.89,24.65,24.81,88700.0,19.0949,19.2574,19.0717,19.1955,88700.0
2011-04-15 10:00:00,24.83,24.99,24.83,24.94,109800.0,19.2109,19.3347,19.2109,19.2961,109800.0
2011-04-15 10:30:00,24.93,25.0,24.71,24.88,106800.0,19.2883,19.3425,19.1181,19.2496,106800.0
2011-04-15 11:00:00,24.87,24.97,24.83,24.89,64700.0,19.2419,19.3193,19.2109,19.2574,64700.0
2011-04-15 11:30:00,24.89,25.09,24.87,24.98,117300.0,19.2574,19.4121,19.2419,19.327,117300.0
2011-04-15 12:00:00,24.97,25.04,24.94,25.01,33700.0,19.3193,19.3734,19.2961,19.3502,33700.0
2011-04-15 12:30:00,25.01,25.11,25.0,25.08,42000.0,19.3502,19.4276,19.3425,19.4044,42000.0
2011-04-15 13:00:00,25.09,25.09,25.01,25.01,37600.0,19.4121,19.4121,19.3502,19.3502,37600.0
2011-04-15 13:30:00,25.01,25.02,24.99,25.01,40400.0,19.3502,19.358,19.3347,19.3502,40400.0
2011-04-15 14:00:00,25.01,25.08,24.99,25.0,44400.0,19.3502,19.4044,19.3347,19.3425,44400.0
2011-04-15 14:30:00,25.0,25.1,25.0,25.08,72500.0,19.3425,19.4198,19.3425,19.4044,72500.0
2011-04-15 15:00:00,25.08,25.22,25.07,25.12,235700.0,19.4044,19.5127,19.3966,19.4353,235700.0
2011-04-15 15:30:00,25.11,25.21,25.1,25.18,473200.0,19.4276,19.505,19.4198,19.4817,473200.0
2011-04-18 09:30:00,24.75,24.99,24.5,24.92,317300.0,19.1491,19.3347,18.9556,19.2806,317300.0
2011-04-18 10:00:00,24.92,24.92,24.61,24.74,151600.0,19.2806,19.2806,19.0407,19.1413,151600.0
2011-04-18 10:30:00,24.75,24.81,24.58,24.63,73600.0,19.1491,19.1955,19.0175,19.0562,73600.0
2011-04-18 11:00:00,24.62,24.66,24.53,24.65,63700.0,19.0485,19.0794,18.9788,19.0717,63700.0
2011-04-18 11:30:00,24.64,24.71,24.54,24.7,60500.0,19.0639,19.1181,18.9866,19.1104,60500.0
2011-04-18 12:00:00,24.7,24.7,24.6,24.6,28500.0,19.1104,19.1104,19.033,19.033,28500.0
2011-04-18 12:30:00,24.6,24.61,24.48,24.5,64700.0,19.033,19.0407,18.9402,18.9556,64700.0
2011-04-18 13:00:00,24.51,24.52,24.43,24.48,35300.0,18.9634,18.9711,18.9015,18.9402,35300.0
2011-04-18 13:30:00,24.47,24.56,24.46,24.55,89400.0,18.9324,19.0021,18.9247,18.9943,89400.0
2011-04-18 14:00:00,24.54,24.6,24.52,24.58,46000.0,18.9866,19.033,18.9711,19.0175,46000.0
2011-04-18 14:30:00,24.59,24.61,24.52,24.55,201300.0,19.0253,19.0407,18.9711,18.9943,201300.0
2011-04-18 15:00:00,24.55,24.58,24.47,24.53,113100.0,18.9943,19.0175,18.9324,18.9788,113100.0
2011-04-18 15:30:00,24.54,24.57,24.44,24.51,362300.0,18.9866,19.0098,18.9092,18.9634,362300.0
2011-04-19 09:30:00,24.6,24.68,24.49,24.6,57200.0,19.033,19.0949,18.9479,19.033,57200.0
2011-04-19 10:00:00,24.61,24.87,24.6,24.85,108800.0,19.0407,19.2419,19.033,19.2264,108800.0
2011-04-19 10:30:00,24.85,24.92,24.76,24.91,108400.0,19.2264,19.2806,19.1568,19.2728,108400.0
2011-04-19 11:00:00,24.91,24.91,24.79,24.83,221300.0,19.2728,19.2728,19.18,19.2109,221300.0
2011-04-19 11:30:00,24.83,24.86,24.82,24.84,72400.0,19.2109,19.2342,19.2032,19.2187,72400.0
2011-04-19 12:00:00,24.84,24.94,24.83,24.94,125200.0,19.2187,19.2961,19.2109,19.2961,125200.0
2011-04-19 12:30:00,24.94,25.08,24.94,24.94,111700.0,19.2961,19.4044,19.2961,19.2961,111700.0
2011-04-19 13:00:00,24.94,24.95,24.91,24.91,28700.0,19.2961,19.3038,19.2728,19.2728,28700.0
2011-04-19 13:30:00,24.92,24.98,24.87,24.93,56100.0,19.2806,19.327,19.2419,19.2883,56100.0
2011-04-19 14:00:00,24.93,24.93,24.84,24.84,49300.0,19.2883,19.2883,19.2187,19.2187,49300.0
2011-04-19 14:30:00,24.84,24.88,24.79,24.85,58200.0,19.2187,19.2496,19.18,19.2264,58200.0
2011-04-19 15:00:00,24.86,24.95,24.86,24.91,137300.0,19.2342,19.3038,19.2342,19.2728,137300.0
2011-04-19 15:30:00,24.91,25.06,24.9,25.05,296900.0,19.2728,19.3889,19.2651,19.3812,296900.0
2011-04-20 09:30:00,25.31,25.5,25.16,25.45,143800.0,19.5823,19.7293,19.4663,19.6906,143800.0
2011-04-20 10:00:00,25.46,25.6,25.35,25.55,150700.0,19.6984,19.8067,19.6133,19.768,150700.0
2011-04-20 10:30:00,25.56,25.63,25.54,25.62,144800.0,19.7757,19.8299,19.7603,19.8222,144800.0
2011-04-20 11:00:00,25.62,25.76,25.6,25.73,125400.0,19.8222,19.9305,19.8067,19.9073,125400.0
2011-04-20 11:30:00,25.72,25.75,25.53,25.53,79600.0,19.8995,19.9228,19.7525,19.7525,79600.0
2011-04-20 12:00:00,25.53,25.55,25.5,25.51,19600.0,19.7525,19.768,19.7293,19.7371,19600.0
2011-04-20 12:30:00,25.51,25.55,25.5,25.54,46600.0,19.7371,19.768,19.7293,19.7603,46600.0
2011-04-20 13:00:00,25.53,25.54,25.38,25.45,107100.0,19.7525,19.7603,19.6365,19.6906,107100.0
2011-04-20 13:30:00,25.45,25.49,25.35,25.49,120000.0,19.6906,19.7216,19.6133,19.7216,120000.0
2011-04-20 14:00:00,25.49,25.51,25.38,25.43,89200.0,19.7216,19.7371,19.6365,19.6752,89200.0
2011-04-20 14:30:00,25.42,25.45,25.41,25.45,82200.0,19.6674,19.6906,19.6597,19.6906,82200.0
2011-04-20 15:00:00,25.45,25.48,25.37,25.44,142600.0,19.6906,19.7139,19.6287,19.6829,142600.0
2011-04-20 15:30:00,25.45,25.55,25.44,25.5,398800.0,19.6906,19.768,19.6829,19.7293,398800.0
2011-04-21 09:30:00,25.53,25.53,24.83,24.87,209500.0,19.7525,19.7525,19.2109,19.2419,209500.0
2011-04-21 10:00:00,24.86,25.03,24.76,25.0,110900.0,19.2342,19.3657,19.1568,19.3425,110900.0
2011-04-21 10:30:00,24.97,25.1,24.89,25.1,54600.0,19.3193,19.4198,19.2574,19.4198,54600.0
2011-04-21 11:00:00,25.1,25.16,25.07,25.09,59700.0,19.4198,19.4663,19.3966,19.4121,59700.0
2011-04-21 11:30:00,25.1,25.11,24.92,24.96,57600.0,19.4198,19.4276,19.2806,19.3115,57600.0
2011-04-21 12:00:00,24.96,24.98,24.9,24.97,38800.0,19.3115,19.327,19.2651,19.3193,38800.0
2011-04-21 12:30:00,24.97,25.04,24.96,25.03,93700.0,19.3193,19.3734,19.3115,19.3657,93700.0
2011-04-21 13:00:00,25.03,25.03,24.84,24.9,245500.0,19.3657,19.3657,19.2187,19.2651,245500.0
2011-04-21 13:30:00,24.9,24.92,24.77,24.84,93900.0,19.2651,19.2806,19.1645,19.2187,93900.0
2011-04-21 14:00:00,24.84,24.98,24.84,24.97,57600.0,19.2187,19.327,19.2187,19.3193,57600.0
2011-04-21 14:30:00,24.96,24.97,24.77,24.77,89000.0,19.3115,19.3193,19.1645,19.1645,89000.0
2011-04-21 15:00:00,24.77,24.83,24.75,24.81,96800.0,19.1645,19.2109,19.1491,19.1955,96800.0
2011-04-21 15:30:00,24.81,24.82,24.72,24.74,209000.0,19.1955,19.2032,19.1258,19.1413,209000.0
2011-04-25 09:30:00,24.77,24.77,24.47,24.6,185400.0,19.1645,19.1645,18.9324,19.033,185400.0
2011-04-25 10:00:00,24.6,24.6,24.5,24.55,148700.0,19.033,19.033,18.9556,18.9943,148700.0
2011-04-25 10:30:00,24.55,24.63,24.5,24.59,83900.0,18.9943,19.0562,18.9556,19.0253,83900.0
2011-04-25 11:00:00,24.6,24.61,24.52,24.54,69200.0,19.033,19.0407,18.9711,18.9866,69200.0
2011-04-25 11:30:00,24.54,24.62,24.53,24.61,76400.0,18.9866,19.0485,18.9788,19.0407,76400.0
2011-04-25 12:00:00,24.62,24.71,24.59,24.71,108300.0,19.0485,19.1181,19.0253,19.1181,108300.0
2011-04-25 12:30:00,24.72,24.73,24.67,24.68,65500.0,19.1258,19.1336,19.0872,19.0949,65500.0
2011-04-25 13:00:00,24.69,24.71,24.66,24.69,33600.0,19.1026,19.1181,19.0794,19.1026,33600.0
2011-04-25 13:30:00,24.71,24.79,24.69,24.78,49200.0,19.1181,19.18,19.1026,19.1723,49200.0
2011-04-25 14:00:00,24.77,24.94,24.77,24.92,120900.0,19.1645,19.2961,19.1645,19.2806,120900.0
2011-04-25 14:30:00,24.93,24.98,24.88,24.98,104600.0,19.2883,19.327,19.2496,19.327,104600.0
2011-04-25 15:00:00,24.97,25.04,24.95,24.97,148600.0,19.3193,19.3734,19.3038,19.3193,148600.0
2011-04-25 15:30:00,24.96,25.03,24.91,24.96,169800.0,19.3115,19.3657,19.2728,19.3115,169800.0
2011-04-26 09:30:00,25.1,25.24,24.84,24.95,165300.0,19.4198,19.5282,19.2187,19.3038,165300.0
2011-04-26 10:00:00,24.95,25.0,24.75,24.75,141100.0,19.3038,19.3425,19.1491,19.1491,141100.0
2011-04-26 10:30:00,24.75,24.8,24.67,24.76,165100.0,19.1491,19.1877,19.0872,19.1568,165100.0
2011-04-26 11:00:00,24.76,24.92,24.7,24.86,92000.0,19.1568,19.2806,19.1104,19.2342,92000.0
2011-04-26 11:30:00,24.86,24.88,24.75,24.8,57100.0,19.2342,19.2496,19.1491,19.1877,57100.0
2011-04-26 12:00:00,24.8,24.86,24.74,24.85,67500.0,19.1877,19.2342,19.1413,19.2264,67500.0
2011-04-26 12:30:00,24.84,24.96,24.82,24.94,98700.0,19.2187,19.3115,19.2032,19.2961,98700.0
2011-04-26 13:00:00,24.95,24.99,24.9,24.92,58600.0,19.3038,19.3347,19.2651,19.2806,58600.0
2011-04-26 13:30:00,24.91,24.92,24.69,24.7,142000.0,19.2728,19.2806,19.1026,19.1104,142000.0
2011-04-26 14:00:00,24.71,24.78,24.63,24.68,235300.0,19.1181,19.1723,19.0562,19.0949,235300.0
2011-04-26 14:30:00,24.68,24.73,24.56,24.58,217700.0,19.0949,19.1336,19.0021,19.0175,217700.0
2011-04-26 15:00:00,24.58,24.67,24.48,24.5,303000.0,19.0175,19.0872,18.9402,18.9556,303000.0
2011-04-26 15:30:00,24.5,24.51,24.29,24.42,577000.0,18.9556,18.9634,18.7932,18.8937,577000.0
2011-04-27 09:30:00,24.86,25.67,24.52,24.61,530200.0,19.2342,19.8609,18.9711,19.0407,530200.0
2011-04-27 10:00:00,24.62,24.93,24.51,24.75,316300.0,19.0485,19.2883,18.9634,19.1491,316300.0
2011-04-27 10:30:00,24.75,24.75,23.19,24.05,850700.0,19.1491,19.1491,17.9421,18.6075,850700.0
2011-04-27 11:00:00,24.05,24.26,23.86,23.87,190300.0,18.6075,18.7699,18.4605,18.4682,190300.0
2011-04-27 11:30:00,23.87,23.99,23.6,23.99,302400.0,18.4682,18.561,18.2593,18.561,302400.0
2011-04-27 12:00:00,23.99,25.53,23.83,25.21,1920900.0,18.561,19.7525,18.4372,19.505,1920900.0
2011-04-27 12:30:00,25.21,25.36,24.43,24.54,904400.0,19.505,19.621,18.9015,18.9866,904400.0
2011-04-27 13:00:00,24.52,24.6,23.86,24.14,380400.0,18.9711,19.033,18.4605,18.6771,380400.0
2011-04-27 13:30:00,24.14,24.17,23.94,24.09,182500.0,18.6771,18.7003,18.5224,18.6384,182500.0
2011-04-27 14:00:00,24.09,24.15,24.02,24.03,155500.0,18.6384,18.6848,18.5843,18.592,155500.0
2011-04-27 14:30:00,24.03,24.07,23.85,23.97,164200.0,18.592,18.6229,18.4527,18.5456,164200.0
2011-04-27 15:00:00,23.98,24.19,23.97,24.11,233300.0,18.5533,18.7158,18.5456,18.6539,233300.0
2011-04-27 15:30:00,24.11,24.28,24.05,24.24,449900.0,18.6539,18.7854,18.6075,18.7545,449900.0
2011-04-28 09:30:00,23.85,23.88,23.61,23.74,435800.0,18.4527,18.4759,18.267,18.3676,435800.0
2011-04-28 10:00:00,23.75,24.31,23.62,24.25,228900.0,18.3754,18.8086,18.2748,18.7622,228900.0
2011-04-28 10:30:00,24.25,24.73,24.15,24.63,293800.0,18.7622,19.1336,18.6848,19.0562,293800.0
2011-04-28 11:00:00,24.64,24.7,24.4,24.48,98100.0,19.0639,19.1104,18.8783,18.9402,98100.0
2011-04-28 11:30:00,24.49,24.49,24.27,24.44,55400.0,18.9479,18.9479,18.7777,18.9092,55400.0
2011-04-28 12:00:00,24.43,24.44,24.33,24.41,40300.0,18.9015,18.9092,18.8241,18.886,40300.0
2011-04-28 12:30:00,24.41,24.41,24.3,24.31,43300.0,18.886,18.886,18.8009,18.8086,43300.0
2011-04-28 13:00:00,24.32,24.45,24.3,24.44,58500.0,18.8164,18.9169,18.8009,18.9092,58500.0
2011-04-28 13:30:00,24.44,24.46,24.33,24.44,83800.0,18.9092,18.9247,18.8241,18.9092,83800.0
2011-04-28 14:00:00,24.44,24.53,24.38,24.42,78100.0,18.9092,18.9788,18.8628,18.8937,78100.0
2011-04-28 14:30:00,24.42,24.54,24.37,24.52,114300.0,18.8937,18.9866,18.855,18.9711,114300.0
2011-04-28 15:00:00,24.52,24.57,24.46,24.57,160200.0,18.9711,19.0098,18.9247,19.0098,160200.0
2011-04-28 15:30:00,24.57,24.58,24.39,24.42,363000.0,19.0098,19.0175,18.8705,18.8937,363000.0
2011-04-29 09:30:00,24.37,24.46,24.03,24.06,71200.0,18.855,18.9247,18.592,18.6152,71200.0
2011-04-29 10:00:00,24.07,24.21,23.83,23.96,119600.0,18.6229,18.7313,18.4372,18.5378,119600.0
2011-04-29 10:30:00,23.96,24.11,23.94,24.07,60700.0,18.5378,18.6539,18.5224,18.6229,60700.0
2011-04-29 11:00:00,24.07,24.07,24.03,24.05,36000.0,18.6229,18.6229,18.592,18.6075,36000.0
2011-04-29 11:30:00,24.05,24.19,24.05,24.18,59300.0,18.6075,18.7158,18.6075,18.708,59300.0
2011-04-29 12:00:00,24.18,24.25,24.17,24.2,51300.0,18.708,18.7622,18.7003,18.7235,51300.0
2011-04-29 12:30:00,24.2,24.22,24.19,24.21,39600.0,18.7235,18.739,18.7158,18.7313,39600.0
2011-04-29 13:00:00,24.2,24.24,24.2,24.22,58700.0,18.7235,18.7545,18.7235,18.739,58700.0
2011-04-29 13:30:00,24.21,24.25,24.2,24.21,65000.0,18.7313,18.7622,18.7235,18.7313,65000.0
2011-04-29 14:00:00,24.21,24.21,24.12,24.14,76900.0,18.7313,18.7313,18.6616,18.6771,76900.0
2011-04-29 14:30:00,24.15,24.19,24.06,24.06,55900.0,18.6848,18.7158,18.6152,18.6152,55900.0
2011-04-29 15:00:00,24.06,24.13,24.02,24.06,86600.0,18.6152,18.6694,18.5843,18.6152,86600.0
2011-04-29 15:30:00,24.06,24.23,23.97,24.08,622700.0,18.6152,18.7467,18.5456,18.6307,622700.0
2011-05-02 09:30:00,24.19,24.32,23.97,23.97,111400.0,18.7158,18.8164,18.5456,18.5456,111400.0
2011-05-02 10:00:00,23.97,24.03,23.93,23.93,107100.0,18.5456,18.592,18.5146,18.5146,107100.0
2011-05-02 10:30:00,23.94,24.02,23.94,23.97,85800.0,18.5224,18.5843,18.5224,18.5456,85800.0
2011-05-02 11:00:00,23.97,24.0,23.85,23.85,71300.0,18.5456,18.5688,18.4527,18.4527,71300.0
2011-05-02 11:30:00,23.84,23.88,23.82,23.85,76200.0,18.445,18.4759,18.4295,18.4527,76200.0
2011-05-02 12:00:00,23.86,23.97,23.86,23.88,60400.0,18.4605,18.5456,18.4605,18.4759,60400.0
2011-05-02 12:30:00,23.88,23.97,23.83,23.92,106600.0,18.4759,18.5456,18.4372,18.5069,106600.0
2011-05-02 13:00:00,23.91,24.06,23.91,24.06,81800.0,18.4991,18.6152,18.4991,18.6152,81800.0
2011-05-02 13:30:00,24.06,24.07,23.98,23.98,58000.0,18.6152,18.6229,18.5533,18.5533,58000.0
2011-05-02 14:00:00,23.98,24.06,23.95,24.02,57500.0,18.5533,18.6152,18.5301,18.5843,57500.0
2011-05-02 14:30:00,24.02,24.05,23.96,23.98,91100.0,18.5843,18.6075,18.5378,18.5533,91100.0
2011-05-02 15:00:00,23.99,24.07,23.99,24.0,73800.0,18.561,18.6229,18.561,18.5688,73800.0
2011-05-02 15:30:00,23.99,24.02,23.97,23.99,160700.0,18.561,18.5843,18.5456,18.561,160700.0
2011-05-03 09:30:00,23.93,24.17,23.76,23.8,100800.0,18.5146,18.7003,18.3831,18.414,100800.0
2011-05-03 10:00:00,23.8,23.89,23.76,23.76,119800.0,18.414,18.4837,18.3831,18.3831,119800.0
2011-05-03 10:30:00,23.75,23.76,23.66,23.69,42100.0,18.3754,18.3831,18.3057,18.3289,42100.0
2011-05-03 11:00:00,23.69,23.7,23.49,23.59,134000.0,18.3289,18.3367,18.1742,18.2516,134000.0
2011-05-03 11:30:00,23.59,23.63,23.54,23.63,58200.0,18.2516,18.2825,18.2129,18.2825,58200.0
2011-05-03 12:00:00,23.63,23.64,23.53,23.62,70700.0,18.2825,18.2902,18.2051,18.2748,70700.0
2011-05-03 12:30:00,23.61,23.63,23.53,23.6,162100.0,18.267,18.2825,18.2051,18.2593,162100.0
2011-05-03 13:00:00,23.6,23.68,23.54,23.54,75800.0,18.2593,18.3212,18.2129,18.2129,75800.0
2011-05-03 13:30:00,23.54,23.68,23.49,23.67,59400.0,18.2129,18.3212,18.1742,18.3135,59400.0
2011-05-03 14:00:00,23.67,23.68,23.56,23.61,70200.0,18.3135,18.3212,18.2284,18.267,70200.0
2011-05-03 14:30:00,23.62,23.65,23.53,23.56,75100.0,18.2748,18.298,18.2051,18.2284,75100.0
2011-05-03 15:00:00,23.56,23.6,23.54,23.59,120400.0,18.2284,18.2593,18.2129,18.2516,120400.0
2011-05-03 15:30:00,23.6,23.65,23.55,23.6,292100.0,18.2593,18.298,18.2206,18.2593,292100.0
2011-05-04 09:30:00,23.59,23.7,23.47,23.5,190500.0,18.2516,18.3367,18.1587,18.1819,190500.0
2011-05-04 10:00:00,23.5,23.5,23.25,23.27,286600.0,18.1819,18.1819,17.9885,18.004,286600.0
2011-05-04 10:30:00,23.27,23.31,23.19,23.29,139400.0,18.004,18.0349,17.9421,18.0195,139400.0
2011-05-04 11:00:00,23.3,23.4,23.21,23.28,171600.0,18.0272,18.1046,17.9576,18.0117,171600.0
2011-05-04 11:30:00,23.27,23.34,23.27,23.3,77600.0,18.004,18.0581,18.004,18.0272,77600.0
2011-05-04 12:00:00,23.31,23.33,23.25,23.28,154300.0,18.0349,18.0504,17.9885,18.0117,154300.0
2011-05-04 12:30:00,23.27,23.36,23.25,23.28,255400.0,18.004,18.0736,17.9885,18.0117,255400.0
2011-05-04 13:00:00,23.28,23.32,23.25,23.31,106900.0,18.0117,18.0427,17.9885,18.0349,106900.0
2011-05-04 13:30:00,23.32,23.45,23.32,23.44,78900.0,18.0427,18.1432,18.0427,18.1355,78900.0
2011-05-04 14:00:00,23.44,23.64,23.42,23.62,77400.0,18.1355,18.2902,18.12,18.2748,77400.0
2011-05-04 14:30:00,23.63,23.72,23.61,23.64,110400.0,18.2825,18.3521,18.267,18.2902,110400.0
2011-05-04 15:00:00,23.64,23.94,23.64,23.94,253700.0,18.2902,18.5224,18.2902,18.5224,253700.0
2011-05-04 15:30:00,23.93,23.99,23.83,23.88,486700.0,18.5146,18.561,18.4372,18.4759,486700.0
2011-05-05 09:30:00,23.76,24.24,23.68,24.2,226700.0,18.3831,18.7545,18.3212,18.7235,226700.0
2011-05-05 10:00:00,24.2,24.37,24.2,24.31,205600.0,18.7235,18.855,18.7235,18.8086,205600.0
2011-05-05 10:30:00,24.3,24.44,24.29,24.31,78700.0,18.8009,18.9092,18.7932,18.8086,78700.0
2011-05-05 11:00:00,24.31,24.33,24.2,24.3,170600.0,18.8086,18.8241,18.7235,18.8009,170600.0
2011-05-05 11:30:00,24.31,24.65,24.3,24.63,75500.0,18.8086,19.0717,18.8009,19.0562,75500.0
2011-05-05 12:00:00,24.62,24.69,24.61,24.63,58900.0,19.0485,19.1026,19.0407,19.0562,58900.0
2011-05-05 12:30:00,24.63,24.63,24.42,24.46,26500.0,19.0562,19.0562,18.8937,18.9247,26500.0
2011-05-05 13:00:00,24.46,24.66,24.44,24.65,52600.0,18.9247,19.0794,18.9092,19.0717,52600.0
2011-05-05 13:30:00,24.66,24.69,24.58,24.69,59000.0,19.0794,19.1026,19.0175,19.1026,59000.0
2011-05-05 14:00:00,24.69,24.69,24.53,24.64,51500.0,19.1026,19.1026,18.9788,19.0639,51500.0
2011-05-05 14:30:00,24.65,24.82,24.63,24.72,132600.0,19.0717,19.2032,19.0562,19.1258,132600.0
2011-05-05 15:00:00,24.72,24.76,24.34,24.35,152100.0,19.1258,19.1568,18.8318,18.8396,152100.0
2011-05-05 15:30:00,24.35,24.45,24.3,24.36,195400.0,18.8396,18.9169,18.8009,18.8473,195400.0
2011-05-06 09:30:00,24.6,25.23,24.6,24.89,281300.0,19.033,19.5204,19.033,19.2574,281300.0
2011-05-06 10:00:00,24.89,24.89,24.47,24.47,134100.0,19.2574,19.2574,18.9324,18.9324,134100.0
2011-05-06 10:30:00,24.47,24.56,24.37,24.45,161800.0,18.9324,19.0021,18.855,18.9169,161800.0
2011-05-06 11:00:00,24.46,24.63,24.46,24.59,88100.0,18.9247,19.0562,18.9247,19.0253,88100.0
2011-05-06 11:30:00,24.57,24.76,24.53,24.67,54600.0,19.0098,19.1568,18.9788,19.0872,54600.0
2011-05-06 12:00:00,24.68,24.69,24.49,24.6,80100.0,19.0949,19.1026,18.9479,19.033,80100.0
2011-05-06 12:30:00,24.6,24.64,24.42,24.45,28500.0,19.033,19.0639,18.8937,18.9169,28500.0
2011-05-06 13:00:00,24.47,24.55,24.36,24.36,48500.0,18.9324,18.9943,18.8473,18.8473,48500.0
2011-05-06 13:30:00,24.37,24.42,24.33,24.33,30400.0,18.855,18.8937,18.8241,18.8241,30400.0
2011-05-06 14:00:00,24.34,24.36,24.22,24.26,33400.0,18.8318,18.8473,18.739,18.7699,33400.0
2011-05-06 14:30:00,24.26,24.26,24.15,24.2,64500.0,18.7699,18.7699,18.6848,18.7235,64500.0
2011-05-06 15:00:00,24.2,24.31,24.16,24.21,94500.0,18.7235,18.8086,18.6926,18.7313,94500.0
2011-05-06 15:30:00,24.21,24.33,24.17,24.23,215400.0,18.7313,18.8241,18.7003,18.7467,215400.0
2011-05-09 09:30:00,24.27,24.33,24.12,24.22,27100.0,18.7777,18.8241,18.6616,18.739,27100.0
2011-05-09 10:00:00,24.23,24.33,24.1,24.12,63300.0,18.7467,18.8241,18.6461,18.6616,63300.0
2011-05-09 10:30:00,24.11,24.19,24.06,24.15,18300.0,18.6539,18.7158,18.6152,18.6848,18300.0
2011-05-09 11:00:00,24.14,24.21,24.12,24.17,17300.0,18.6771,18.7313,18.6616,18.7003,17300.0
2011-05-09 11:30:00,24.17,24.26,24.12,24.25,41700.0,18.7003,18.7699,18.6616,18.7622,41700.0
2011-05-09 12:00:00,24.25,24.32,24.25,24.29,22500.0,18.7622,18.8164,18.7622,18.7932,22500.0
2011-05-09 12:30:00,24.3,24.36,24.27,24.29,18000.0,18.8009,18.8473,18.7777,18.7932,18000.0
2011-05-09 13:00:00,24.29,24.37,24.29,24.34,18000.0,18.7932,18.855,18.7932,18.8318,18000.0
2011-05-09 13:30:00,24.33,24.38,24.32,24.34,19200.0,18.8241,18.8628,18.8164,18.8318,19200.0
2011-05-09 14:00:00,24.33,24.33,24.24,24.27,27800.0,18.8241,18.8241,18.7545,18.7777,27800.0
2011-05-09 14:30:00,24.27,24.37,24.27,24.28,27000.0,18.7777,18.855,18.7777,18.7854,27000.0
2011-05-09 15:00:00,24.28,24.35,24.26,24.26,40300.0,18.7854,18.8396,18.7699,18.7699,40300.0
2011-05-09 15:30:00,24.26,24.32,24.21,24.25,171500.0,18.7699,18.8164,18.7313,18.7622,171500.0
2011-05-10 09:30:00,24.4,24.67,24.36,24.64,37200.0,18.8783,19.0872,18.8473,19.0639,37200.0
2011-05-10 10:00:00,24.64,24.92,24.59,24.83,143700.0,19.0639,19.2806,19.0253,19.2109,143700.0
2011-05-10 10:30:00,24.84,24.85,24.76,24.84,44900.0,19.2187,19.2264,19.1568,19.2187,44900.0
2011-05-10 11:00:00,24.83,24.91,24.82,24.87,44500.0,19.2109,19.2728,19.2032,19.2419,44500.0
2011-05-10 11:30:00,24.87,24.93,24.8,24.9,60100.0,19.2419,19.2883,19.1877,19.2651,60100.0
2011-05-10 12:00:00,24.9,24.98,24.89,24.91,113800.0,19.2651,19.327,19.2574,19.2728,113800.0
2011-05-10 12:30:00,24.91,24.93,24.85,24.91,45400.0,19.2728,19.2883,19.2264,19.2728,45400.0
2011-05-10 13:00:00,24.91,24.96,24.9,24.95,30600.0,19.2728,19.3115,19.2651,19.3038,30600.0
2011-05-10 13:30:00,24.95,25.01,24.92,24.96,53300.0,19.3038,19.3502,19.2806,19.3115,53300.0
2011-05-10 14:00:00,24.96,24.96,24.8,24.82,75700.0,19.3115,19.3115,19.1877,19.2032,75700.0
2011-05-10 14:30:00,24.82,24.89,24.8,24.88,78700.0,19.2032,19.2574,19.1877,19.2496,78700.0
2011-05-10 15:00:00,24.87,24.95,24.87,24.88,100400.0,19.2419,19.3038,19.2419,19.2496,100400.0
2011-05-10 15:30:00,24.88,24.94,24.81,24.83,171400.0,19.2496,19.2961,19.1955,19.2109,171400.0
2011-05-11 09:30:00,24.74,25.09,24.74,25.08,44000.0,19.1413,19.4121,19.1413,19.4044,44000.0
2011-05-11 10:00:00,25.08,25.08,24.92,24.98,65000.0,19.4044,19.4044,19.2806,19.327,65000.0
2011-05-11 10:30:00,24.97,25.09,24.97,25.07,66500.0,19.3193,19.4121,19.3193,19.3966,66500.0
2011-05-11 11:00:00,25.07,25.09,24.96,24.96,36600.0,19.3966,19.4121,19.3115,19.3115,36600.0
2011-05-11 11:30:00,24.97,25.01,24.89,24.92,27400.0,19.3193,19.3502,19.2574,19.2806,27400.0
2011-05-11 12:00:00,24.92,24.92,24.62,24.83,113400.0,19.2806,19.2806,19.0485,19.2109,113400.0
2011-05-11 12:30:00,24.83,24.93,24.76,24.93,34800.0,19.2109,19.2883,19.1568,19.2883,34800.0
2011-05-11 13:00:00,24.93,24.93,24.79,24.8,61600.0,19.2883,19.2883,19.18,19.1877,61600.0
2011-05-11 13:30:00,24.8,24.81,24.69,24.76,35700.0,19.1877,19.1955,19.1026,19.1568,35700.0
2011-05-11 14:00:00,24.75,24.78,24.68,24.7,46700.0,19.1491,19.1723,19.0949,19.1104,46700.0
2011-05-11 14:30:00,24.71,24.77,24.69,24.76,90100.0,19.1181,19.1645,19.1026,19.1568,90100.0
2011-05-11 15:00:00,24.75,24.86,24.74,24.8,75300.0,19.1491,19.2342,19.1413,19.1877,75300.0
2011-05-11 15:30:00,24.81,24.83,24.74,24.8,161200.0,19.1955,19.2109,19.1413,19.1877,161200.0
2011-05-12 09:30:00,24.71,24.91,24.57,24.91,28200.0,19.1181,19.2728,19.0098,19.2728,28200.0
2011-05-12 10:00:00,24.91,25.17,24.85,25.14,206700.0,19.2728,19.474,19.2264,19.4508,206700.0
2011-05-12 10:30:00,25.13,25.2,25.05,25.08,96000.0,19.4431,19.4972,19.3812,19.4044,96000.0
2011-05-12 11:00:00,25.08,25.35,25.07,25.32,157100.0,19.4044,19.6133,19.3966,19.5901,157100.0
2011-05-12 11:30:00,25.32,25.34,25.25,25.26,59600.0,19.5901,19.6055,19.5359,19.5436,59600.0
2011-05-12 12:00:00,25.26,25.27,25.21,25.26,30000.0,19.5436,19.5514,19.505,19.5436,30000.0
2011-05-12 12:30:00,25.25,25.36,25.24,25.36,68600.0,19.5359,19.621,19.5282,19.621,68600.0
2011-05-12 13:00:00,25.36,25.37,25.32,25.35,66600.0,19.621,19.6287,19.5901,19.6133,66600.0
2011-05-12 13:30:00,25.35,25.35,25.23,25.3,47900.0,19.6133,19.6133,19.5204,19.5746,47900.0
2011-05-12 14:00:00,25.29,25.33,25.23,25.24,75400.0,19.5669,19.5978,19.5204,19.5282,75400.0
2011-05-12 14:30:00,25.24,25.24,25.09,25.13,91900.0,19.5282,19.5282,19.4121,19.4431,91900.0
2011-05-12 15:00:00,25.13,25.25,25.12,25.2,131100.0,19.4431,19.5359,19.4353,19.4972,131100.0
2011-05-12 15:30:00,25.2,25.25,25.11,25.14,209400.0,19.4972,19.5359,19.4276,19.4508,209400.0
2011-05-13 09:30:00,25.13,25.47,25.13,25.41,137800.0,19.4431,19.7061,19.4431,19.6597,137800.0
2011-05-13 10:00:00,25.41,25.57,25.29,25.52,146300.0,19.6597,19.7835,19.5669,19.7448,146300.0
2011-05-13 10:30:00,25.51,25.56,25.41,25.43,58000.0,19.7371,19.7757,19.6597,19.6752,58000.0
2011-05-13 11:00:00,25.43,25.43,25.3,25.35,43300.0,19.6752,19.6752,19.5746,19.6133,43300.0
2011-05-13 11:30:00,25.34,25.44,25.33,25.39,38500.0,19.6055,19.6829,19.5978,19.6442,38500.0
2011-05-13 12:00:00,25.4,25.42,25.28,25.35,45200.0,19.652,19.6674,19.5591,19.6133,45200.0
2011-05-13 12:30:00,25.35,25.37,25.31,25.32,33500.0,19.6133,19.6287,19.5823,19.5901,33500.0
2011-05-13 13:00:00,25.32,25.35,25.3,25.32,22500.0,19.5901,19.6133,19.5746,19.5901,22500.0
2011-05-13 13:30:00,25.32,25.33,25.27,25.29,23700.0,19.5901,19.5978,19.5514,19.5669,23700.0
2011-05-13 14:00:00,25.29,25.4,25.26,25.4,45400.0,19.5669,19.652,19.5436,19.652,45400.0
2011-05-13 14:30:00,25.4,25.44,25.31,25.33,46400.0,19.652,19.6829,19.5823,19.5978,46400.0
2011-05-13 15:00:00,25.33,25.36,25.24,25.26,48200.0,19.5978,19.621,19.5282,19.5436,48200.0
2011-05-13 15:30:00,25.26,25.35,25.26,25.3,112400.0,19.5436,19.6133,19.5436,19.5746,112400.0
2011-05-16 09:30:00,25.23,25.23,24.87,25.0,83100.0,19.5204,19.5204,19.2419,19.3425,83100.0
2011-05-16 10:00:00,25.0,25.16,24.98,25.09,77600.0,19.3425,19.4663,19.327,19.4121,77600.0
2011-05-16 10:30:00,25.09,25.12,25.01,25.03,21700.0,19.4121,19.4353,19.3502,19.3657,21700.0
2011-05-16 11:00:00,25.03,25.15,25.03,25.13,16000.0,19.3657,19.4585,19.3657,19.4431,16000.0
2011-05-16 11:30:00,25.13,25.15,25.02,25.04,17000.0,19.4431,19.4585,19.358,19.3734,17000.0
2011-05-16 12:00:00,25.04,25.04,24.94,24.96,14100.0,19.3734,19.3734,19.2961,19.3115,14100.0
2011-05-16 12:30:00,24.97,25.03,24.89,24.89,21000.0,19.3193,19.3657,19.2574,19.2574,21000.0
2011-05-16 13:00:00,24.88,24.92,24.83,24.91,41600.0,19.2496,19.2806,19.2109,19.2728,41600.0
2011-05-16 13:30:00,24.9,24.98,24.89,24.92,44800.0,19.2651,19.327,19.2574,19.2806,44800.0
2011-05-16 14:00:00,24.92,24.95,24.84,24.86,62000.0,19.2806,19.3038,19.2187,19.2342,62000.0
2011-05-16 14:30:00,24.86,24.93,24.86,24.91,93800.0,19.2342,19.2883,19.2342,19.2728,93800.0
2011-05-16 15:00:00,24.9,24.94,24.89,24.9,125900.0,19.2651,19.2961,19.2574,19.2651,125900.0
2011-05-16 15:30:00,24.9,24.96,24.89,24.93,265000.0,19.2651,19.3115,19.2574,19.2883,265000.0
2011-05-17 09:30:00,24.82,25.03,24.77,24.91,65400.0,19.2032,19.3657,19.1645,19.2728,65400.0
2011-05-17 10:00:00,24.91,24.95,24.75,24.85,105500.0,19.2728,19.3038,19.1491,19.2264,105500.0
2011-05-17 10:30:00,24.85,24.85,24.56,24.59,51800.0,19.2264,19.2264,19.0021,19.0253,51800.0
2011-05-17 11:00:00,24.59,24.69,24.52,24.63,47900.0,19.0253,19.1026,18.9711,19.0562,47900.0
2011-05-17 11:30:00,24.64,24.65,24.54,24.62,30300.0,19.0639,19.0717,18.9866,19.0485,30300.0
2011-05-17 12:00:00,24.62,24.67,24.58,24.65,22100.0,19.0485,19.0872,19.0175,19.0717,22100.0
2011-05-17 12:30:00,24.64,24.78,24.63,24.7,33800.0,19.0639,19.1723,19.0562,19.1104,33800.0
2011-05-17 13:00:00,24.71,24.79,24.71,24.79,30800.0,19.1181,19.18,19.1181,19.18,30800.0
2011-05-17 13:30:00,24.78,24.86,24.78,24.85,69600.0,19.1723,19.2342,19.1723,19.2264,69600.0
2011-05-17 14:00:00,24.84,24.92,24.81,24.86,61800.0,19.2187,19.2806,19.1955,19.2342,61800.0
2011-05-17 14:30:00,24.85,25.03,24.81,25.0,99800.0,19.2264,19.3657,19.1955,19.3425,99800.0
2011-05-17 15:00:00,25.0,25.06,24.93,24.93,132700.0,19.3425,19.3889,19.2883,19.2883,132700.0
2011-05-17 15:30:00,24.93,25.01,24.93,24.95,221500.0,19.2883,19.3502,19.2883,19.3038,221500.0
2011-05-18 09:30:00,25.03,25.03,24.84,24.95,119000.0,19.3657,19.3657,19.2187,19.3038,119000.0
2011-05-18 10:00:00,24.94,24.98,24.87,24.97,108300.0,19.2961,19.327,19.2419,19.3193,108300.0
2011-05-18 10:30:00,24.98,25.08,24.92,25.02,102100.0,19.327,19.4044,19.2806,19.358,102100.0
2011-05-18 11:00:00,25.02,25.03,24.97,24.99,59000.0,19.358,19.3657,19.3193,19.3347,59000.0
2011-05-18 11:30:00,24.98,25.01,24.98,25.0,65700.0,19.327,19.3502,19.327,19.3425,65700.0
2011-05-18 12:00:00,25.0,25.0,24.97,24.98,71600.0,19.3425,19.3425,19.3193,19.327,71600.0
2011-05-18 12:30:00,24.98,25.03,24.98,25.03,59800.0,19.327,19.3657,19.327,19.3657,59800.0
2011-05-18 13:00:00,25.02,25.08,25.02,25.03,54400.0,19.358,19.4044,19.358,19.3657,54400.0
2011-05-18 13:30:00,25.03,25.05,25.0,25.05,42900.0,19.3657,19.3812,19.3425,19.3812,42900.0
2011-05-18 14:00:00,25.04,25.05,25.0,25.03,80300.0,19.3734,19.3812,19.3425,19.3657,80300.0
2011-05-18 14:30:00,25.03,25.1,25.02,25.06,122300.0,19.3657,19.4198,19.358,19.3889,122300.0
2011-05-18 15:00:00,25.06,25.18,25.06,25.18,241300.0,19.3889,19.4817,19.3889,19.4817,241300.0
2011-05-18 15:30:00,25.18,25.3,25.17,25.25,442500.0,19.4817,19.5746,19.474,19.5359,442500.0
2011-05-19 09:30:00,25.32,25.62,25.19,25.57,145700.0,19.5901,19.8222,19.4895,19.7835,145700.0
2011-05-19 10:00:00,25.56,25.56,25.32,25.52,88100.0,19.7757,19.7757,19.5901,19.7448,88100.0
2011-05-19 10:30:00,25.51,25.53,25.45,25.49,43700.0,19.7371,19.7525,19.6906,19.7216,43700.0
2011-05-19 11:00:00,25.48,25.49,25.35,25.39,69100.0,19.7139,19.7216,19.6133,19.6442,69100.0
2011-05-19 11:30:00,25.4,25.49,25.35,25.49,39000.0,19.652,19.7216,19.6133,19.7216,39000.0
2011-05-19 12:00:00,25.48,25.66,25.47,25.65,40100.0,19.7139,19.8531,19.7061,19.8454,40100.0
2011-05-19 12:30:00,25.65,25.8,25.64,25.78,59200.0,19.8454,19.9614,19.8376,19.946,59200.0
2011-05-19 13:00:00,25.77,25.97,25.77,25.91,102300.0,19.9382,20.093,19.9382,20.0465,102300.0
2011-05-19 13:30:00,25.91,26.08,25.89,26.02,140700.0,20.0465,20.1781,20.0311,20.1317,140700.0
2011-05-19 14:00:00,26.02,26.02,25.84,25.85,121200.0,20.1317,20.1317,19.9924,20.0001,121200.0
2011-05-19 14:30:00,25.85,26.0,25.84,25.99,72500.0,20.0001,20.1162,19.9924,20.1084,72500.0
2011-05-19 15:00:00,25.99,26.11,25.94,26.08,184500.0,20.1084,20.2013,20.0698,20.1781,184500.0
2011-05-19 15:30:00,26.08,26.08,25.91,26.02,270900.0,20.1781,20.1781,20.0465,20.1317,270900.0
2011-05-20 09:30:00,26.0,26.01,25.52,25.52,143700.0,20.1162,20.1239,19.7448,19.7448,143700.0
2011-05-20 10:00:00,25.53,25.72,25.44,25.67,178200.0,19.7525,19.8995,19.6829,19.8609,178200.0
2011-05-20 10:30:00,25.67,25.67,25.47,25.52,124600.0,19.8609,19.8609,19.7061,19.7448,124600.0
2011-05-20 11:00:00,25.52,25.56,25.42,25.43,88600.0,19.7448,19.7757,19.6674,19.6752,88600.0
2011-05-20 11:30:00,25.43,25.55,25.43,25.54,38000.0,19.6752,19.768,19.6752,19.7603,38000.0
2011-05-20 12:00:00,25.55,25.69,25.55,25.68,49900.0,19.768,19.8763,19.768,19.8686,49900.0
2011-05-20 12:30:00,25.69,25.79,25.68,25.68,81400.0,19.8763,19.9537,19.8686,19.8686,81400.0
2011-05-20 13:00:00,25.68,25.78,25.68,25.74,44900.0,19.8686,19.946,19.8686,19.915,44900.0
2011-05-20 13:30:00,25.75,25.76,25.64,25.65,114400.0,19.9228,19.9305,19.8376,19.8454,114400.0
2011-05-20 14:00:00,25.65,25.72,25.63,25.7,166500.0,19.8454,19.8995,19.8299,19.8841,166500.0
2011-05-20 14:30:00,25.71,25.75,25.69,25.73,105200.0,19.8918,19.9228,19.8763,19.9073,105200.0
2011-05-20 15:00:00,25.72,25.77,25.68,25.75,179200.0,19.8995,19.9382,19.8686,19.9228,179200.0
2011-05-20 15:30:00,25.75,25.78,25.7,25.76,362100.0,19.9228,19.946,19.8841,19.9305,362100.0
2011-05-23 09:30:00,25.44,25.83,25.24,25.82,123200.0,19.6829,19.9846,19.5282,19.9769,123200.0
2011-05-23 10:00:00,25.82,25.84,25.73,25.75,126200.0,19.9769,19.9924,19.9073,19.9228,126200.0
2011-05-23 10:30:00,25.75,25.8,25.73,25.77,128800.0,19.9228,19.9614,19.9073,19.9382,128800.0
2011-05-23 11:00:00,25.77,25.98,25.76,25.97,85800.0,19.9382,20.1007,19.9305,20.093,85800.0
2011-05-23 11:30:00,25.97,25.99,25.53,25.58,170000.0,20.093,20.1084,19.7525,19.7912,170000.0
2011-05-23 12:00:00,25.58,25.66,25.54,25.65,89900.0,19.7912,19.8531,19.7603,19.8454,89900.0
2011-05-23 12:30:00,25.67,25.76,25.62,25.75,28100.0,19.8609,19.9305,19.8222,19.9228,28100.0
2011-05-23 13:00:00,25.75,25.78,25.69,25.76,99100.0,19.9228,19.946,19.8763,19.9305,99100.0
2011-05-23 13:30:00,25.76,25.89,25.76,25.88,42700.0,19.9305,20.0311,19.9305,20.0233,42700.0
2011-05-23 14:00:00,25.86,26.0,25.85,25.98,61800.0,20.0079,20.1162,20.0001,20.1007,61800.0
2011-05-23 14:30:00,25.98,26.03,25.92,25.99,173700.0,20.1007,20.1394,20.0543,20.1084,173700.0
2011-05-23 15:00:00,26.0,26.02,25.92,25.93,136400.0,20.1162,20.1317,20.0543,20.062,136400.0
2011-05-23 15:30:00,25.94,25.94,25.77,25.78,170900.0,20.0698,20.0698,19.9382,19.946,170900.0
2011-05-24 09:30:00,25.81,25.81,25.53,25.54,104400.0,19.9692,19.9692,19.7525,19.7603,104400.0
2011-05-24 10:00:00,25.54,25.58,25.4,25.44,82100.0,19.7603,19.7912,19.652,19.6829,82100.0
2011-05-24 10:30:00,25.44,25.5,25.4,25.45,59200.0,19.6829,19.7293,19.652,19.6906,59200.0
2011-05-24 11:00:00,25.46,25.5,25.34,25.39,74500.0,19.6984,19.7293,19.6055,19.6442,74500.0
2011-05-24 11:30:00,25.37,25.45,25.23,25.29,92300.0,19.6287,19.6906,19.5204,19.5669,92300.0
2011-05-24 12:00:00,25.29,25.34,25.23,25.32,54800.0,19.5669,19.6055,19.5204,19.5901,54800.0
2011-05-24 12:30:00,25.32,25.33,25.24,25.25,45400.0,19.5901,19.5978,19.5282,19.5359,45400.0
2011-05-24 13:00:00,25.25,25.31,25.17,25.17,49600.0,19.5359,19.5823,19.474,19.474,49600.0
2011-05-24 13:30:00,25.17,25.18,25.09,25.14,131000.0,19.474,19.4817,19.4121,19.4508,131000.0
2011-05-24 14:00:00,25.15,25.26,25.14,25.25,141400.0,19.4585,19.5436,19.4508,19.5359,141400.0
2011-05-24 14:30:00,25.25,25.26,25.09,25.16,118800.0,19.5359,19.5436,19.4121,19.4663,118800.0
2011-05-24 15:00:00,25.16,25.17,25.13,25.16,152300.0,19.4663,19.474,19.4431,19.4663,152300.0
2011-05-24 15:30:00,25.16,25.16,25.02,25.04,316300.0,19.4663,19.4663,19.358,19.3734,316300.0
2011-05-25 09:30:00,25.06,25.07,24.82,24.86,91500.0,19.3889,19.3966,19.2032,19.2342,91500.0
2011-05-25 10:00:00,24.87,24.97,24.81,24.91,103000.0,19.2419,19.3193,19.1955,19.2728,103000.0
2011-05-25 10:30:00,24.92,24.94,24.76,24.86,213100.0,19.2806,19.2961,19.1568,19.2342,213100.0
2011-05-25 11:00:00,24.86,24.95,24.81,24.81,126200.0,19.2342,19.3038,19.1955,19.1955,126200.0
2011-05-25 11:30:00,24.82,24.87,24.79,24.87,64500.0,19.2032,19.2419,19.18,19.2419,64500.0
2011-05-25 12:00:00,24.88,24.99,24.86,24.99,52500.0,19.2496,19.3347,19.2342,19.3347,52500.0
2011-05-25 12:30:00,24.99,25.01,24.95,25.0,47900.0,19.3347,19.3502,19.3038,19.3425,47900.0
2011-05-25 13:00:00,25.0,25.03,24.98,24.98,38200.0,19.3425,19.3657,19.327,19.327,38200.0
2011-05-25 13:30:00,24.99,25.02,24.89,25.01,62800.0,19.3347,19.358,19.2574,19.3502,62800.0
2011-05-25 14:00:00,25.01,25.05,25.0,25.02,49000.0,19.3502,19.3812,19.3425,19.358,49000.0
2011-05-25 14:30:00,25.02,25.05,24.98,25.05,75900.0,19.358,19.3812,19.327,19.3812,75900.0
2011-05-25 15:00:00,25.04,25.17,25.02,25.16,97000.0,19.3734,19.474,19.358,19.4663,97000.0
2011-05-25 15:30:00,25.16,25.22,25.03,25.05,218400.0,19.4663,19.5127,19.3657,19.3812,218400.0
2011-05-26 09:30:00,24.96,25.25,24.96,25.16,40300.0,19.3115,19.5359,19.3115,19.4663,40300.0
2011-05-26 10:00:00,25.19,25.21,25.1,25.2,75700.0,19.4895,19.505,19.4198,19.4972,75700.0
2011-05-26 10:30:00,25.2,25.31,25.1,25.1,55700.0,19.4972,19.5823,19.4198,19.4198,55700.0
2011-05-26 11:00:00,25.1,25.26,25.09,25.21,51300.0,19.4198,19.5436,19.4121,19.505,51300.0
2011-05-26 11:30:00,25.22,25.34,25.18,25.31,56300.0,19.5127,19.6055,19.4817,19.5823,56300.0
2011-05-26 12:00:00,25.32,25.4,25.31,25.4,33200.0,19.5901,19.652,19.5823,19.652,33200.0
2011-05-26 12:30:00,25.41,25.51,25.41,25.51,44500.0,19.6597,19.7371,19.6597,19.7371,44500.0
2011-05-26 13:00:00,25.5,25.7,25.5,25.69,81400.0,19.7293,19.8841,19.7293,19.8763,81400.0
2011-05-26 13:30:00,25.69,25.69,25.61,25.63,77300.0,19.8763,19.8763,19.8144,19.8299,77300.0
2011-05-26 14:00:00,25.64,25.7,25.61,25.7,49600.0,19.8376,19.8841,19.8144,19.8841,49600.0
2011-05-26 14:30:00,25.7,25.74,25.6,25.63,76900.0,19.8841,19.915,19.8067,19.8299,76900.0
2011-05-26 15:00:00,25.64,25.79,25.59,25.79,145400.0,19.8376,19.9537,19.799,19.9537,145400.0
2011-05-26 15:30:00,25.79,25.81,25.63,25.67,183700.0,19.9537,19.9692,19.8299,19.8609,183700.0
2011-05-27 09:30:00,25.67,25.83,25.62,25.83,72300.0,19.8609,19.9846,19.8222,19.9846,72300.0
2011-05-27 10:00:00,25.82,25.85,25.73,25.85,96300.0,19.9769,20.0001,19.9073,20.0001,96300.0
2011-05-27 10:30:00,25.86,26.02,25.86,26.02,171400.0,20.0079,20.1317,20.0079,20.1317,171400.0
2011-05-27 11:00:00,26.02,26.02,25.95,26.0,113700.0,20.1317,20.1317,20.0775,20.1162,113700.0
2011-05-27 11:30:00,26.0,26.01,25.93,25.99,88800.0,20.1162,20.1239,20.062,20.1084,88800.0
2011-05-27 12:00:00,25.98,26.01,25.91,25.92,105100.0,20.1007,20.1239,20.0465,20.0543,105100.0
2011-05-27 12:30:00,25.92,25.93,25.85,25.89,40800.0,20.0543,20.062,20.0001,20.0311,40800.0
2011-05-27 13:00:00,25.88,25.89,25.75,25.76,77500.0,20.0233,20.0311,19.9228,19.9305,77500.0
2011-05-27 13:30:00,25.77,25.78,25.69,25.76,81000.0,19.9382,19.946,19.8763,19.9305,81000.0
2011-05-27 14:00:00,25.75,25.87,25.75,25.86,83800.0,19.9228,20.0156,19.9228,20.0079,83800.0
2011-05-27 14:30:00,25.85,25.9,25.74,25.8,87500.0,20.0001,20.0388,19.915,19.9614,87500.0
2011-05-27 15:00:00,25.79,25.86,25.76,25.84,108400.0,19.9537,20.0079,19.9305,19.9924,108400.0
2011-05-27 15:30:00,25.84,25.91,25.77,25.79,276900.0,19.9924,20.0465,19.9382,19.9537,276900.0
2011-05-31 09:30:00,26.01,26.09,25.75,25.91,100300.0,20.1239,20.1858,19.9228,20.0465,100300.0
2011-05-31 10:00:00,25.91,25.91,25.71,25.8,105100.0,20.0465,20.0465,19.8918,19.9614,105100.0
2011-05-31 10:30:00,25.81,25.87,25.74,25.74,53600.0,19.9692,20.0156,19.915,19.915,53600.0
2011-05-31 11:00:00,25.73,25.8,25.7,25.79,42100.0,19.9073,19.9614,19.8841,19.9537,42100.0
2011-05-31 11:30:00,25.79,25.82,25.74,25.76,99700.0,19.9537,19.9769,19.915,19.9305,99700.0
2011-05-31 12:00:00,25.75,25.76,25.64,25.66,89900.0,19.9228,19.9305,19.8376,19.8531,89900.0
2011-05-31 12:30:00,25.66,25.68,25.6,25.65,76800.0,19.8531,19.8686,19.8067,19.8454,76800.0
2011-05-31 13:00:00,25.64,25.73,25.64,25.7,37100.0,19.8376,19.9073,19.8376,19.8841,37100.0
2011-05-31 13:30:00,25.71,25.84,25.71,25.77,97900.0,19.8918,19.9924,19.8918,19.9382,97900.0
2011-05-31 14:00:00,25.77,25.86,25.76,25.84,45000.0,19.9382,20.0079,19.9305,19.9924,45000.0
2011-05-31 14:30:00,25.85,25.85,25.71,25.77,77800.0,20.0001,20.0001,19.8918,19.9382,77800.0
2011-05-31 15:00:00,25.77,25.77,25.66,25.67,52400.0,19.9382,19.9382,19.8531,19.8609,52400.0
2011-05-31 15:30:00,25.68,25.8,25.62,25.78,421400.0,19.8686,19.9614,19.8222,19.946,421400.0
2011-06-01 09:30:00,25.54,25.59,25.29,25.35,220300.0,19.7603,19.799,19.5669,19.6133,220300.0
2011-06-01 10:00:00,25.35,25.55,25.28,25.5,132300.0,19.6133,19.768,19.5591,19.7293,132300.0
2011-06-01 10:30:00,25.5,25.52,25.3,25.37,93300.0,19.7293,19.7448,19.5746,19.6287,93300.0
2011-06-01 11:00:00,25.37,25.42,25.3,25.3,33000.0,19.6287,19.6674,19.5746,19.5746,33000.0
2011-06-01 11:30:00,25.3,25.39,25.19,25.39,69500.0,19.5746,19.6442,19.4895,19.6442,69500.0
2011-06-01 12:00:00,25.4,25.41,25.22,25.33,66400.0,19.652,19.6597,19.5127,19.5978,66400.0
2011-06-01 12:30:00,25.33,25.38,25.3,25.37,28000.0,19.5978,19.6365,19.5746,19.6287,28000.0
2011-06-01 13:00:00,25.4,25.41,25.29,25.34,53200.0,19.652,19.6597,19.5669,19.6055,53200.0
2011-06-01 13:30:00,25.34,25.34,25.27,25.33,44800.0,19.6055,19.6055,19.5514,19.5978,44800.0
2011-06-01 14:00:00,25.33,25.33,25.24,25.28,52100.0,19.5978,19.5978,19.5282,19.5591,52100.0
2011-06-01 14:30:00,25.27,25.27,25.09,25.11,106000.0,19.5514,19.5514,19.4121,19.4276,106000.0
2011-06-01 15:00:00,25.11,25.19,25.09,25.14,89500.0,19.4276,19.4895,19.4121,19.4508,89500.0
2011-06-01 15:30:00,25.14,25.2,25.01,25.04,228500.0,19.4508,19.4972,19.3502,19.3734,228500.0
2011-06-02 09:30:00,25.01,25.1,24.67,24.89,98900.0,19.3502,19.4198,19.0872,19.2574,98900.0
2011-06-02 10:00:00,24.89,24.98,24.83,24.91,119900.0,19.2574,19.327,19.2109,19.2728,119900.0
2011-06-02 10:30:00,24.91,24.94,24.83,24.85,58500.0,19.2728,19.2961,19.2109,19.2264,58500.0
2011-06-02 11:00:00,24.84,24.87,24.75,24.76,43200.0,19.2187,19.2419,19.1491,19.1568,43200.0
2011-06-02 11:30:00,24.75,24.76,24.52,24.59,100000.0,19.1491,19.1568,18.9711,19.0253,100000.0
2011-06-02 12:00:00,24.57,24.59,24.48,24.52,75900.0,19.0098,19.0253,18.9402,18.9711,75900.0
2011-06-02 12:30:00,24.52,24.61,24.5,24.55,57000.0,18.9711,19.0407,18.9556,18.9943,57000.0
2011-06-02 13:00:00,24.55,24.67,24.53,24.56,75000.0,18.9943,19.0872,18.9788,19.0021,75000.0
2011-06-02 13:30:00,24.56,24.61,24.49,24.55,104600.0,19.0021,19.0407,18.9479,18.9943,104600.0
2011-06-02 14:00:00,24.54,24.62,24.5,24.56,75300.0,18.9866,19.0485,18.9556,19.0021,75300.0
2011-06-02 14:30:00,24.55,24.61,24.53,24.59,50800.0,18.9943,19.0407,18.9788,19.0253,50800.0
2011-06-02 15:00:00,24.59,24.62,24.52,24.61,107800.0,19.0253,19.0485,18.9711,19.0407,107800.0
2011-06-02 15:30:00,24.61,24.64,24.51,24.56,145400.0,19.0407,19.0639,18.9634,19.0021,145400.0
2011-06-03 09:30:00,24.19,24.28,24.07,24.24,74600.0,18.7158,18.7854,18.6229,18.7545,74600.0
2011-06-03 10:00:00,24.24,24.56,24.24,24.52,109500.0,18.7545,19.0021,18.7545,18.9711,109500.0
2011-06-03 10:30:00,24.53,24.61,24.39,24.4,59400.0,18.9788,19.0407,18.8705,18.8783,59400.0
2011-06-03 11:00:00,24.39,24.49,24.35,24.44,62400.0,18.8705,18.9479,18.8396,18.9092,62400.0
2011-06-03 11:30:00,24.44,24.47,24.31,24.45,86900.0,18.9092,18.9324,18.8086,18.9169,86900.0
2011-06-03 12:00:00,24.46,24.49,24.35,24.39,34000.0,18.9247,18.9479,18.8396,18.8705,34000.0
2011-06-03 12:30:00,24.39,24.45,24.34,24.38,24400.0,18.8705,18.9169,18.8318,18.8628,24400.0
2011-06-03 13:00:00,24.38,24.53,24.38,24.46,33400.0,18.8628,18.9788,18.8628,18.9247,33400.0
2011-06-03 13:30:00,24.47,24.52,24.42,24.46,30600.0,18.9324,18.9711,18.8937,18.9247,30600.0
2011-06-03 14:00:00,24.46,24.5,24.4,24.4,27800.0,18.9247,18.9556,18.8783,18.8783,27800.0
2011-06-03 14:30:00,24.4,24.42,24.24,24.25,65500.0,18.8783,18.8937,18.7545,18.7622,65500.0
2011-06-03 15:00:00,24.25,24.25,24.14,24.15,66100.0,18.7622,18.7622,18.6771,18.6848,66100.0
2011-06-03 15:30:00,24.15,24.29,24.14,24.19,117300.0,18.6848,18.7932,18.6771,18.7158,117300.0
2011-06-06 09:30:00,24.09,24.45,24.09,24.13,45400.0,18.6384,18.9169,18.6384,18.6694,45400.0
2011-06-06 10:00:00,24.13,24.22,23.88,24.06,88400.0,18.6694,18.739,18.4759,18.6152,88400.0
2011-06-06 10:30:00,24.06,24.11,23.92,24.0,51100.0,18.6152,18.6539,18.5069,18.5688,51100.0
2011-06-06 11:00:00,23.99,24.28,23.98,24.26,65600.0,18.561,18.7854,18.5533,18.7699,65600.0
2011-06-06 11:30:00,24.27,24.3,24.21,24.28,37600.0,18.7777,18.8009,18.7313,18.7854,37600.0
2011-06-06 12:00:00,24.28,24.28,24.18,24.22,17000.0,18.7854,18.7854,18.708,18.739,17000.0
2011-06-06 12:30:00,24.21,24.22,24.1,24.13,24800.0,18.7313,18.739,18.6461,18.6694,24800.0
2011-06-06 13:00:00,24.12,24.13,24.09,24.11,40100.0,18.6616,18.6694,18.6384,18.6539,40100.0
2011-06-06 13:30:00,24.11,24.12,23.99,24.06,26400.0,18.6539,18.6616,18.561,18.6152,26400.0
2011-06-06 14:00:00,24.06,24.1,24.03,24.06,32800.0,18.6152,18.6461,18.592,18.6152,32800.0
2011-06-06 14:30:00,24.06,24.1,23.94,23.98,32800.0,18.6152,18.6461,18.5224,18.5533,32800.0
2011-06-06 15:00:00,23.97,23.99,23.7,23.7,136400.0,18.5456,18.561,18.3367,18.3367,136400.0
2011-06-06 15:30:00,23.71,23.83,23.7,23.77,239600.0,18.3444,18.4372,18.3367,18.3908,239600.0
2011-06-07 09:30:00,24.03,24.25,23.9,24.22,177100.0,18.592,18.7622,18.4914,18.739,177100.0
2011-06-07 10:00:00,24.23,24.34,24.12,24.16,109300.0,18.7467,18.8318,18.6616,18.6926,109300.0
2011-06-07 10:30:00,24.16,24.26,24.13,24.19,34500.0,18.6926,18.7699,18.6694,18.7158,34500.0
2011-06-07 11:00:00,24.19,24.31,24.17,24.2,53500.0,18.7158,18.8086,18.7003,18.7235,53500.0
2011-06-07 11:30:00,24.2,24.2,24.11,24.15,31400.0,18.7235,18.7235,18.6539,18.6848,31400.0
2011-06-07 12:00:00,24.16,24.17,24.07,24.16,44900.0,18.6926,18.7003,18.6229,18.6926,44900.0
2011-06-07 12:30:00,24.17,24.19,24.06,24.19,47900.0,18.7003,18.7158,18.6152,18.7158,47900.0
2011-06-07 13:00:00,24.18,24.23,24.14,24.17,30700.0,18.708,18.7467,18.6771,18.7003,30700.0
2011-06-07 13:30:00,24.17,24.23,24.17,24.21,29100.0,18.7003,18.7467,18.7003,18.7313,29100.0
2011-06-07 14:00:00,24.2,24.24,24.16,24.21,36800.0,18.7235,18.7545,18.6926,18.7313,36800.0
2011-06-07 14:30:00,24.21,24.21,24.08,24.15,67600.0,18.7313,18.7313,18.6307,18.6848,67600.0
2011-06-07 15:00:00,24.15,24.17,24.06,24.07,66900.0,18.6848,18.7003,18.6152,18.6229,66900.0
2011-06-07 15:30:00,24.07,24.11,23.94,23.94,255500.0,18.6229,18.6539,18.5224,18.5224,255500.0
2011-06-08 09:30:00,23.82,23.9,23.39,23.41,100300.0,18.4295,18.4914,18.0968,18.1123,100300.0
2011-06-08 10:00:00,23.39,23.78,23.39,23.73,107600.0,18.0968,18.3986,18.0968,18.3599,107600.0
2011-06-08 10:30:00,23.73,23.9,23.7,23.79,86300.0,18.3599,18.4914,18.3367,18.4063,86300.0
2011-06-08 11:00:00,23.8,23.89,23.65,23.67,39300.0,18.414,18.4837,18.298,18.3135,39300.0
2011-06-08 11:30:00,23.67,23.78,23.67,23.78,28700.0,18.3135,18.3986,18.3135,18.3986,28700.0
2011-06-08 12:00:00,23.78,23.78,23.65,23.67,51200.0,18.3986,18.3986,18.298,18.3135,51200.0
2011-06-08 12:30:00,23.67,23.72,23.62,23.64,80100.0,18.3135,18.3521,18.2748,18.2902,80100.0
2011-06-08 13:00:00,23.65,23.68,23.6,23.6,75200.0,18.298,18.3212,18.2593,18.2593,75200.0
2011-06-08 13:30:00,23.6,23.61,23.38,23.45,93700.0,18.2593,18.267,18.0891,18.1432,93700.0
2011-06-08 14:00:00,23.45,23.5,23.39,23.41,69700.0,18.1432,18.1819,18.0968,18.1123,69700.0
2011-06-08 14:30:00,23.42,23.57,23.42,23.51,85500.0,18.12,18.2361,18.12,18.1897,85500.0
2011-06-08 15:00:00,23.52,23.52,23.38,23.41,85800.0,18.1974,18.1974,18.0891,18.1123,85800.0
2011-06-08 15:30:00,23.4,23.52,23.39,23.45,352700.0,18.1046,18.1974,18.0968,18.1432,352700.0
2011-06-09 09:30:00,23.45,23.54,23.25,23.3,132400.0,18.1432,18.2129,17.9885,18.0272,132400.0
2011-06-09 10:00:00,23.31,23.48,23.28,23.46,96000.0,18.0349,18.1665,18.0117,18.151,96000.0
2011-06-09 10:30:00,23.45,23.53,23.34,23.41,69800.0,18.1432,18.2051,18.0581,18.1123,69800.0
2011-06-09 11:00:00,23.41,23.44,23.28,23.4,63500.0,18.1123,18.1355,18.0117,18.1046,63500.0
2011-06-09 11:30:00,23.4,23.62,23.4,23.61,53900.0,18.1046,18.2748,18.1046,18.267,53900.0
2011-06-09 12:00:00,23.61,23.76,23.59,23.66,48200.0,18.267,18.3831,18.2516,18.3057,48200.0
2011-06-09 12:30:00,23.66,23.66,23.57,23.59,25000.0,18.3057,18.3057,18.2361,18.2516,25000.0
2011-06-09 13:00:00,23.59,23.63,23.56,23.58,23500.0,18.2516,18.2825,18.2284,18.2438,23500.0
2011-06-09 13:30:00,23.58,23.66,23.56,23.65,28100.0,18.2438,18.3057,18.2284,18.298,28100.0
2011-06-09 14:00:00,23.66,23.66,23.63,23.65,69700.0,18.3057,18.3057,18.2825,18.298,69700.0
2011-06-09 14:30:00,23.65,23.66,23.61,23.65,67900.0,18.298,18.3057,18.267,18.298,67900.0
2011-06-09 15:00:00,23.65,23.66,23.59,23.62,137100.0,18.298,18.3057,18.2516,18.2748,137100.0
2011-06-09 15:30:00,23.63,23.65,23.54,23.57,210300.0,18.2825,18.298,18.2129,18.2361,210300.0
2011-06-10 09:30:00,23.43,23.58,23.28,23.45,103900.0,18.1278,18.2438,18.0117,18.1432,103900.0
2011-06-10 10:00:00,23.47,23.52,23.3,23.39,76700.0,18.1587,18.1974,18.0272,18.0968,76700.0
2011-06-10 10:30:00,23.39,23.4,23.21,23.25,21900.0,18.0968,18.1046,17.9576,17.9885,21900.0
2011-06-10 11:00:00,23.25,23.25,23.05,23.16,64200.0,17.9885,17.9885,17.8338,17.9189,64200.0
2011-06-10 11:30:00,23.15,23.21,23.11,23.19,25300.0,17.9111,17.9576,17.8802,17.9421,25300.0
2011-06-10 12:00:00,23.19,23.24,23.15,23.17,53900.0,17.9421,17.9808,17.9111,17.9266,53900.0
2011-06-10 12:30:00,23.17,23.24,23.16,23.21,42900.0,17.9266,17.9808,17.9189,17.9576,42900.0
2011-06-10 13:00:00,23.2,23.21,23.09,23.14,36400.0,17.9498,17.9576,17.8647,17.9034,36400.0
2011-06-10 13:30:00,23.13,23.15,23.03,23.07,42300.0,17.8957,17.9111,17.8183,17.8492,42300.0
2011-06-10 14:00:00,23.07,23.26,23.06,23.24,125200.0,17.8492,17.9962,17.8415,17.9808,125200.0
2011-06-10 14:30:00,23.24,23.5,23.24,23.49,128300.0,17.9808,18.1819,17.9808,18.1742,128300.0
2011-06-10 15:00:00,23.5,23.58,23.44,23.52,134000.0,18.1819,18.2438,18.1355,18.1974,134000.0
2011-06-10 15:30:00,23.52,23.55,23.27,23.32,202500.0,18.1974,18.2206,18.004,18.0427,202500.0
2011-06-13 09:30:00,23.37,23.69,23.35,23.66,51500.0,18.0813,18.3289,18.0659,18.3057,51500.0
2011-06-13 10:00:00,23.64,23.83,23.6,23.82,108300.0,18.2902,18.4372,18.2593,18.4295,108300.0
2011-06-13 10:30:00,23.83,23.84,23.49,23.5,49700.0,18.4372,18.445,18.1742,18.1819,49700.0
2011-06-13 11:00:00,23.49,23.49,23.4,23.4,48800.0,18.1742,18.1742,18.1046,18.1046,48800.0
2011-06-13 11:30:00,23.4,23.41,23.25,23.25,52800.0,18.1046,18.1123,17.9885,17.9885,52800.0
2011-06-13 12:00:00,23.25,23.31,23.24,23.27,28000.0,17.9885,18.0349,17.9808,18.004,28000.0
2011-06-13 12:30:00,23.28,23.36,23.28,23.34,24200.0,18.0117,18.0736,18.0117,18.0581,24200.0
2011-06-13 13:00:00,23.34,23.36,23.22,23.35,36200.0,18.0581,18.0736,17.9653,18.0659,36200.0
2011-06-13 13:30:00,23.36,23.55,23.34,23.53,44400.0,18.0736,18.2206,18.0581,18.2051,44400.0
2011-06-13 14:00:00,23.53,23.57,23.45,23.48,48900.0,18.2051,18.2361,18.1432,18.1665,48900.0
2011-06-13 14:30:00,23.48,23.52,23.42,23.46,42500.0,18.1665,18.1974,18.12,18.151,42500.0
2011-06-13 15:00:00,23.46,23.47,23.36,23.44,57400.0,18.151,18.1587,18.0736,18.1355,57400.0
2011-06-13 15:30:00,23.44,23.47,23.36,23.36,144900.0,18.1355,18.1587,18.0736,18.0736,144900.0
2011-06-14 09:30:00,23.62,23.94,23.59,23.89,132300.0,18.2748,18.5224,18.2516,18.4837,132300.0
2011-06-14 10:00:00,23.89,24.09,23.85,24.04,112800.0,18.4837,18.6384,18.4527,18.5997,112800.0
2011-06-14 10:30:00,24.05,24.06,23.9,23.94,65200.0,18.6075,18.6152,18.4914,18.5224,65200.0
2011-06-14 11:00:00,23.94,23.95,23.81,23.83,38000.0,18.5224,18.5301,18.4218,18.4372,38000.0
2011-06-14 11:30:00,23.83,24.0,23.83,24.0,46500.0,18.4372,18.5688,18.4372,18.5688,46500.0
2011-06-14 12:00:00,24.0,24.03,23.97,24.02,64600.0,18.5688,18.592,18.5456,18.5843,64600.0
2011-06-14 12:30:00,24.03,24.03,23.99,24.02,31900.0,18.592,18.592,18.561,18.5843,31900.0
2011-06-14 13:00:00,24.01,24.01,23.95,23.99,28300.0,18.5765,18.5765,18.5301,18.561,28300.0
2011-06-14 13:30:00,23.99,24.01,23.91,23.95,41000.0,18.561,18.5765,18.4991,18.5301,41000.0
2011-06-14 14:00:00,23.96,24.0,23.94,23.98,40200.0,18.5378,18.5688,18.5224,18.5533,40200.0
2011-06-14 14:30:00,23.97,24.01,23.95,23.97,52700.0,18.5456,18.5765,18.5301,18.5456,52700.0
2011-06-14 15:00:00,23.97,24.01,23.91,24.01,85600.0,18.5456,18.5765,18.4991,18.5765,85600.0
2011-06-14 15:30:00,24.01,24.02,23.86,23.93,242100.0,18.5765,18.5843,18.4605,18.5146,242100.0
2011-06-15 09:30:00,23.48,23.86,23.41,23.85,47200.0,18.2755,18.5712,18.221,18.5635,47200.0
2011-06-15 10:00:00,23.84,23.92,23.77,23.89,46800.0,18.5557,18.6179,18.5012,18.5946,46800.0
2011-06-15 10:30:00,23.89,23.89,23.79,23.86,38600.0,18.5946,18.5946,18.5168,18.5712,38600.0
2011-06-15 11:00:00,23.87,23.87,23.61,23.63,35300.0,18.579,18.579,18.3767,18.3922,35300.0
2011-06-15 11:30:00,23.64,23.64,23.49,23.55,65400.0,18.4,18.4,18.2833,18.33,65400.0
2011-06-15 12:00:00,23.54,23.56,23.34,23.4,47000.0,18.3222,18.3377,18.1665,18.2132,47000.0
2011-06-15 12:30:00,23.4,23.48,23.34,23.37,34800.0,18.2132,18.2755,18.1665,18.1899,34800.0
2011-06-15 13:00:00,23.38,23.43,23.31,23.37,42100.0,18.1976,18.2366,18.1432,18.1899,42100.0
2011-06-15 13:30:00,23.36,23.45,23.32,23.36,30000.0,18.1821,18.2521,18.1509,18.1821,30000.0
2011-06-15 14:00:00,23.36,23.48,23.34,23.34,64500.0,18.1821,18.2755,18.1665,18.1665,64500.0
2011-06-15 14:30:00,23.34,23.42,23.28,23.33,72800.0,18.1665,18.2288,18.1198,18.1587,72800.0
2011-06-15 15:00:00,23.33,23.39,23.27,23.38,85900.0,18.1587,18.2054,18.112,18.1976,85900.0
2011-06-15 15:30:00,23.37,23.42,23.31,23.32,139100.0,18.1899,18.2288,18.1432,18.1509,139100.0
2011-06-16 09:30:00,23.39,23.47,23.25,23.25,44300.0,18.2054,18.2677,18.0965,18.0965,44300.0
2011-06-16 10:00:00,23.25,23.55,23.19,23.46,77600.0,18.0965,18.33,18.0498,18.2599,77600.0
2011-06-16 10:30:00,23.47,23.59,23.44,23.5,37800.0,18.2677,18.3611,18.2443,18.291,37800.0
2011-06-16 11:00:00,23.49,23.49,23.32,23.35,61200.0,18.2833,18.2833,18.1509,18.1743,61200.0
2011-06-16 11:30:00,23.35,23.36,23.24,23.27,53800.0,18.1743,18.1821,18.0887,18.112,53800.0
2011-06-16 12:00:00,23.28,23.32,23.24,23.28,42600.0,18.1198,18.1509,18.0887,18.1198,42600.0
2011-06-16 12:30:00,23.28,23.34,23.28,23.31,30100.0,18.1198,18.1665,18.1198,18.1432,30100.0
2011-06-16 13:00:00,23.32,23.32,23.25,23.29,42600.0,18.1509,18.1509,18.0965,18.1276,42600.0
2011-06-16 13:30:00,23.3,23.3,23.18,23.2,43600.0,18.1354,18.1354,18.042,18.0575,43600.0
2011-06-16 14:00:00,23.19,23.24,23.13,23.17,48300.0,18.0498,18.0887,18.003,18.0342,48300.0
2011-06-16 14:30:00,23.17,23.21,23.08,23.21,96100.0,18.0342,18.0653,17.9641,18.0653,96100.0
2011-06-16 15:00:00,23.2,23.22,23.1,23.1,164900.0,18.0575,18.0731,17.9797,17.9797,164900.0
2011-06-16 15:30:00,23.1,23.23,23.1,23.18,231000.0,17.9797,18.0809,17.9797,18.042,231000.0
2011-06-17 09:30:00,23.48,23.73,23.4,23.57,180300.0,18.2755,18.4701,18.2132,18.3455,180300.0
2011-06-17 10:00:00,23.59,23.83,23.58,23.69,101500.0,18.3611,18.5479,18.3533,18.4389,101500.0
2011-06-17 10:30:00,23.7,23.99,23.67,23.97,151200.0,18.4467,18.6724,18.4234,18.6569,151200.0
2011-06-17 11:00:00,23.96,24.03,23.96,24.0,135800.0,18.6491,18.7036,18.6491,18.6802,135800.0
2011-06-17 11:30:00,24.0,24.0,23.85,23.92,36000.0,18.6802,18.6802,18.5635,18.6179,36000.0
2011-06-17 12:00:00,23.93,23.94,23.81,23.85,29400.0,18.6257,18.6335,18.5323,18.5635,29400.0
2011-06-17 12:30:00,23.84,23.86,23.74,23.79,28900.0,18.5557,18.5712,18.4778,18.5168,28900.0
2011-06-17 13:00:00,23.79,23.79,23.7,23.76,47100.0,18.5168,18.5168,18.4467,18.4934,47100.0
2011-06-17 13:30:00,23.75,23.79,23.73,23.76,33100.0,18.4856,18.5168,18.4701,18.4934,33100.0
2011-06-17 14:00:00,23.77,23.8,23.73,23.8,44900.0,18.5012,18.5245,18.4701,18.5245,44900.0
2011-06-17 14:30:00,23.79,23.8,23.72,23.73,53500.0,18.5168,18.5245,18.4623,18.4701,53500.0
2011-06-17 15:00:00,23.73,23.75,23.6,23.6,72500.0,18.4701,18.4856,18.3689,18.3689,72500.0
2011-06-17 15:30:00,23.6,23.65,23.53,23.56,354500.0,18.3689,18.4078,18.3144,18.3377,354500.0
2011-06-20 09:30:00,23.48,23.89,23.45,23.88,31000.0,18.2755,18.5946,18.2521,18.5868,31000.0
2011-06-20 10:00:00,23.89,23.93,23.77,23.81,63000.0,18.5946,18.6257,18.5012,18.5323,63000.0
2011-06-20 10:30:00,23.82,23.93,23.82,23.9,64400.0,18.5401,18.6257,18.5401,18.6024,64400.0
2011-06-20 11:00:00,23.9,23.99,23.89,23.97,37900.0,18.6024,18.6724,18.5946,18.6569,37900.0
2011-06-20 11:30:00,23.98,24.03,23.92,24.02,67400.0,18.6646,18.7036,18.6179,18.6958,67400.0
2011-06-20 12:00:00,24.02,24.04,23.99,24.02,44800.0,18.6958,18.7113,18.6724,18.6958,44800.0
2011-06-20 12:30:00,24.02,24.04,23.97,23.98,58700.0,18.6958,18.7113,18.6569,18.6646,58700.0
2011-06-20 13:00:00,23.98,24.06,23.94,23.94,61400.0,18.6646,18.7269,18.6335,18.6335,61400.0
2011-06-20 13:30:00,23.95,23.96,23.85,23.85,49800.0,18.6413,18.6491,18.5635,18.5635,49800.0
2011-06-20 14:00:00,23.86,23.91,23.86,23.86,16800.0,18.5712,18.6102,18.5712,18.5712,16800.0
2011-06-20 14:30:00,23.86,24.01,23.86,23.96,62000.0,18.5712,18.688,18.5712,18.6491,62000.0
2011-06-20 15:00:00,23.95,23.95,23.85,23.85,49500.0,18.6413,18.6413,18.5635,18.5635,49500.0
2011-06-20 15:30:00,23.85,24.01,23.83,23.91,203900.0,18.5635,18.688,18.5479,18.6102,203900.0
2011-06-21 09:30:00,23.99,24.26,23.99,24.22,45100.0,18.6724,18.8826,18.6724,18.8514,45100.0
2011-06-21 10:00:00,24.23,24.38,24.23,24.33,52300.0,18.8592,18.976,18.8592,18.9371,52300.0
2011-06-21 10:30:00,24.33,24.42,24.28,24.38,40700.0,18.9371,19.0071,18.8981,18.976,40700.0
2011-06-21 11:00:00,24.38,24.42,24.37,24.38,35700.0,18.976,19.0071,18.9682,18.976,35700.0
2011-06-21 11:30:00,24.39,24.4,24.31,24.32,27200.0,18.9838,18.9915,18.9215,18.9293,27200.0
2011-06-21 12:00:00,24.33,24.33,24.25,24.26,29300.0,18.9371,18.9371,18.8748,18.8826,29300.0
2011-06-21 12:30:00,24.27,24.33,24.21,24.33,29000.0,18.8904,18.9371,18.8437,18.9371,29000.0
2011-06-21 13:00:00,24.33,24.33,24.27,24.29,24700.0,18.9371,18.9371,18.8904,18.9059,24700.0
2011-06-21 13:30:00,24.28,24.29,24.21,24.22,21900.0,18.8981,18.9059,18.8437,18.8514,21900.0
2011-06-21 14:00:00,24.23,24.25,24.19,24.22,33100.0,18.8592,18.8748,18.8281,18.8514,33100.0
2011-06-21 14:30:00,24.23,24.3,24.22,24.3,56400.0,18.8592,18.9137,18.8514,18.9137,56400.0
2011-06-21 15:00:00,24.29,24.31,24.26,24.26,49700.0,18.9059,18.9215,18.8826,18.8826,49700.0
2011-06-21 15:30:00,24.26,24.36,24.25,24.32,169100.0,18.8826,18.9604,18.8748,18.9293,169100.0
2011-06-22 09:30:00,24.23,24.47,24.18,24.45,24100.0,18.8592,19.046,18.8203,19.0305,24100.0
2011-06-22 10:00:00,24.45,24.46,24.22,24.28,21600.0,19.0305,19.0382,18.8514,18.8981,21600.0
2011-06-22 10:30:00,24.3,24.44,24.27,24.42,24600.0,18.9137,19.0227,18.8904,19.0071,24600.0
2011-06-22 11:00:00,24.41,24.53,24.39,24.51,32900.0,18.9993,19.0927,18.9838,19.0772,32900.0
2011-06-22 11:30:00,24.5,24.5,24.43,24.46,19400.0,19.0694,19.0694,19.0149,19.0382,19400.0
2011-06-22 12:00:00,24.47,24.5,24.43,24.49,40100.0,19.046,19.0694,19.0149,19.0616,40100.0
2011-06-22 12:30:00,24.5,24.58,24.44,24.58,63800.0,19.0694,19.1316,19.0227,19.1316,63800.0
2011-06-22 13:00:00,24.58,24.61,24.55,24.6,39500.0,19.1316,19.155,19.1083,19.1472,39500.0
2011-06-22 13:30:00,24.61,24.68,24.61,24.66,56900.0,19.155,19.2095,19.155,19.1939,56900.0
2011-06-22 14:00:00,24.66,24.67,24.53,24.59,42900.0,19.1939,19.2017,19.0927,19.1394,42900.0
2011-06-22 14:30:00,24.58,24.59,24.45,24.48,66100.0,19.1316,19.1394,19.0305,19.0538,66100.0
2011-06-22 15:00:00,24.47,24.55,24.47,24.51,127400.0,19.046,19.1083,19.046,19.0772,127400.0
2011-06-22 15:30:00,24.51,24.51,24.37,24.4,309900.0,19.0772,19.0772,18.9682,18.9915,309900.0
2011-06-23 09:30:00,24.06,24.32,23.89,24.05,114100.0,18.7269,18.9293,18.5946,18.7191,114100.0
2011-06-23 10:00:00,24.05,24.35,24.04,24.35,111900.0,18.7191,18.9526,18.7113,18.9526,111900.0
2011-06-23 10:30:00,24.35,24.39,24.24,24.39,135500.0,18.9526,18.9838,18.867,18.9838,135500.0
2011-06-23 11:00:00,24.39,24.4,24.26,24.32,42100.0,18.9838,18.9915,18.8826,18.9293,42100.0
2011-06-23 11:30:00,24.32,24.39,24.3,24.38,36400.0,18.9293,18.9838,18.9137,18.976,36400.0
2011-06-23 12:00:00,24.39,24.53,24.39,24.5,58400.0,18.9838,19.0927,18.9838,19.0694,58400.0
2011-06-23 12:30:00,24.5,24.66,24.49,24.64,56400.0,19.0694,19.1939,19.0616,19.1783,56400.0
2011-06-23 13:00:00,24.64,24.7,24.61,24.63,59200.0,19.1783,19.225,19.155,19.1706,59200.0
2011-06-23 13:30:00,24.64,24.73,24.61,24.62,44600.0,19.1783,19.2484,19.155,19.1628,44600.0
2011-06-23 14:00:00,24.62,24.63,24.52,24.52,74500.0,19.1628,19.1706,19.0849,19.0849,74500.0
2011-06-23 14:30:00,24.52,24.77,24.5,24.73,115700.0,19.0849,19.2795,19.0694,19.2484,115700.0
2011-06-23 15:00:00,24.75,24.91,24.69,24.78,216300.0,19.264,19.3885,19.2173,19.2873,216300.0
2011-06-23 15:30:00,24.78,24.87,24.71,24.86,242900.0,19.2873,19.3574,19.2328,19.3496,242900.0
2011-06-24 09:30:00,24.88,24.99,24.8,24.84,55100.0,19.3651,19.4508,19.3029,19.334,55100.0
2011-06-24 10:00:00,24.84,24.86,24.5,24.52,103800.0,19.334,19.3496,19.0694,19.0849,103800.0
2011-06-24 10:30:00,24.52,24.68,24.51,24.56,56100.0,19.0849,19.2095,19.0772,19.1161,56100.0
2011-06-24 11:00:00,24.56,24.68,24.54,24.67,61800.0,19.1161,19.2095,19.1005,19.2017,61800.0
2011-06-24 11:30:00,24.66,24.69,24.64,24.64,15900.0,19.1939,19.2173,19.1783,19.1783,15900.0
2011-06-24 12:00:00,24.62,24.62,24.45,24.47,35100.0,19.1628,19.1628,19.0305,19.046,35100.0
2011-06-24 12:30:00,24.46,24.52,24.36,24.41,26900.0,19.0382,19.0849,18.9604,18.9993,26900.0
2011-06-24 13:00:00,24.41,24.51,24.37,24.49,27300.0,18.9993,19.0772,18.9682,19.0616,27300.0
2011-06-24 13:30:00,24.48,24.59,24.43,24.49,63200.0,19.0538,19.1394,19.0149,19.0616,63200.0
2011-06-24 14:00:00,24.49,24.53,24.47,24.53,52900.0,19.0616,19.0927,19.046,19.0927,52900.0
2011-06-24 14:30:00,24.52,24.59,24.48,24.54,54200.0,19.0849,19.1394,19.0538,19.1005,54200.0
2011-06-24 15:00:00,24.54,24.6,24.51,24.59,131000.0,19.1005,19.1472,19.0772,19.1394,131000.0
2011-06-24 15:30:00,24.6,24.66,24.46,24.53,335800.0,19.1472,19.1939,19.0382,19.0927,335800.0
2011-06-27 09:30:00,24.55,24.55,24.28,24.51,56000.0,19.1083,19.1083,18.8981,19.0772,56000.0
2011-06-27 10:00:00,24.5,24.59,24.5,24.59,49000.0,19.0694,19.1394,19.0694,19.1394,49000.0
2011-06-27 10:30:00,24.59,24.62,24.32,24.32,186200.0,19.1394,19.1628,18.9293,18.9293,186200.0
2011-06-27 11:00:00,24.31,24.35,24.23,24.28,39600.0,18.9215,18.9526,18.8592,18.8981,39600.0
2011-06-27 11:30:00,24.27,24.34,24.25,24.31,38500.0,18.8904,18.9448,18.8748,18.9215,38500.0
2011-06-27 12:00:00,24.32,24.34,24.3,24.33,30700.0,18.9293,18.9448,18.9137,18.9371,30700.0
2011-06-27 12:30:00,24.34,24.34,24.3,24.31,23100.0,18.9448,18.9448,18.9137,18.9215,23100.0
2011-06-27 13:00:00,24.31,24.31,24.2,24.21,23200.0,18.9215,18.9215,18.8359,18.8437,23200.0
2011-06-27 13:30:00,24.21,24.23,24.19,24.2,35000.0,18.8437,18.8592,18.8281,18.8359,35000.0
2011-06-27 14:00:00,24.21,24.34,24.2,24.31,55300.0,18.8437,18.9448,18.8359,18.9215,55300.0
2011-06-27 14:30:00,24.31,24.36,24.27,24.29,40900.0,18.9215,18.9604,18.8904,18.9059,40900.0
2011-06-27 15:00:00,24.29,24.38,24.28,24.37,37300.0,18.9059,18.976,18.8981,18.9682,37300.0
2011-06-27 15:30:00,24.36,24.39,24.29,24.29,179400.0,18.9604,18.9838,18.9059,18.9059,179400.0
2011-06-28 09:30:00,24.4,24.58,24.38,24.42,37000.0,18.9915,19.1316,18.976,19.0071,37000.0
2011-06-28 10:00:00,24.42,24.53,24.31,24.41,147600.0,19.0071,19.0927,18.9215,18.9993,147600.0
2011-06-28 10:30:00,24.4,24.48,24.32,24.35,75400.0,18.9915,19.0538,18.9293,18.9526,75400.0
2011-06-28 11:00:00,24.34,24.38,24.3,24.34,57800.0,18.9448,18.976,18.9137,18.9448,57800.0
2011-06-28 11:30:00,24.33,24.35,24.13,24.13,126900.0,18.9371,18.9526,18.7814,18.7814,126900.0
2011-06-28 12:00:00,24.14,24.28,24.08,24.23,103000.0,18.7892,18.8981,18.7425,18.8592,103000.0
2011-06-28 12:30:00,24.23,24.32,24.23,24.29,49000.0,18.8592,18.9293,18.8592,18.9059,49000.0
2011-06-28 13:00:00,24.31,24.39,24.29,24.39,26800.0,18.9215,18.9838,18.9059,18.9838,26800.0
2011-06-28 13:30:00,24.39,24.39,24.36,24.39,28700.0,18.9838,18.9838,18.9604,18.9838,28700.0
2011-06-28 14:00:00,24.39,24.46,24.38,24.46,45200.0,18.9838,19.0382,18.976,19.0382,45200.0
2011-06-28 14:30:00,24.45,24.51,24.43,24.48,63200.0,19.0305,19.0772,19.0149,19.0538,63200.0
2011-06-28 15:00:00,24.47,24.51,24.45,24.5,67700.0,19.046,19.0772,19.0305,19.0694,67700.0
2011-06-28 15:30:00,24.49,24.63,24.49,24.63,246800.0,19.0616,19.1706,19.0616,19.1706,246800.0
2011-06-29 09:30:00,24.74,24.77,24.55,24.6,58900.0,19.2562,19.2795,19.1083,19.1472,58900.0
2011-06-29 10:00:00,24.6,24.6,24.49,24.53,81800.0,19.1472,19.1472,19.0616,19.0927,81800.0
2011-06-29 10:30:00,24.53,24.55,24.48,24.54,198100.0,19.0927,19.1083,19.0538,19.1005,198100.0
2011-06-29 11:00:00,24.54,24.54,24.49,24.53,159900.0,19.1005,19.1005,19.0616,19.0927,159900.0
2011-06-29 11:30:00,24.52,24.54,24.49,24.53,52100.0,19.0849,19.1005,19.0616,19.0927,52100.0
2011-06-29 12:00:00,24.52,24.54,24.46,24.5,51300.0,19.0849,19.1005,19.0382,19.0694,51300.0
2011-06-29 12:30:00,24.49,24.52,24.49,24.5,24500.0,19.0616,19.0849,19.0616,19.0694,24500.0
2011-06-29 13:00:00,24.5,24.53,24.47,24.53,51400.0,19.0694,19.0927,19.046,19.0927,51400.0
2011-06-29 13:30:00,24.53,24.54,24.5,24.5,86300.0,19.0927,19.1005,19.0694,19.0694,86300.0
2011-06-29 14:00:00,24.5,24.52,24.29,24.31,62000.0,19.0694,19.0849,18.9059,18.9215,62000.0
2011-06-29 14:30:00,24.31,24.37,24.21,24.37,64200.0,18.9215,18.9682,18.8437,18.9682,64200.0
2011-06-29 15:00:00,24.36,24.43,24.35,24.37,77600.0,18.9604,19.0149,18.9526,18.9682,77600.0
2011-06-29 15:30:00,24.36,24.56,24.36,24.53,467500.0,18.9604,19.1161,18.9604,19.0927,467500.0
2011-06-30 09:30:00,24.61,24.74,24.58,24.6,243100.0,19.155,19.2562,19.1316,19.1472,243100.0
2011-06-30 10:00:00,24.6,24.73,24.58,24.66,265400.0,19.1472,19.2484,19.1316,19.1939,265400.0
2011-06-30 10:30:00,24.67,24.7,24.6,24.64,108800.0,19.2017,19.225,19.1472,19.1783,108800.0
2011-06-30 11:00:00,24.65,24.68,24.6,24.63,100100.0,19.1861,19.2095,19.1472,19.1706,100100.0
2011-06-30 11:30:00,24.63,24.63,24.56,24.59,85400.0,19.1706,19.1706,19.1161,19.1394,85400.0
2011-06-30 12:00:00,24.57,24.58,24.45,24.49,116500.0,19.1239,19.1316,19.0305,19.0616,116500.0
2011-06-30 12:30:00,24.48,24.52,24.46,24.52,90300.0,19.0538,19.0849,19.0382,19.0849,90300.0
2011-06-30 13:00:00,24.52,24.52,24.41,24.43,30300.0,19.0849,19.0849,18.9993,19.0149,30300.0
2011-06-30 13:30:00,24.42,24.46,24.42,24.46,25700.0,19.0071,19.0382,19.0071,19.0382,25700.0
2011-06-30 14:00:00,24.46,24.5,24.45,24.48,96100.0,19.0382,19.0694,19.0305,19.0538,96100.0
2011-06-30 14:30:00,24.49,24.5,24.44,24.45,83600.0,19.0616,19.0694,19.0227,19.0305,83600.0
2011-06-30 15:00:00,24.43,24.44,24.32,24.34,234600.0,19.0149,19.0227,18.9293,18.9448,234600.0
2011-06-30 15:30:00,24.34,24.48,24.34,24.46,365700.0,18.9448,19.0538,18.9448,19.0382,365700.0
2011-07-01 09:30:00,24.66,25.15,24.66,25.14,188100.0,19.1939,19.5753,19.1939,19.5675,188100.0
2011-07-01 10:00:00,25.14,25.62,25.14,25.6,268400.0,19.5675,19.9411,19.5675,19.9256,268400.0
2011-07-01 10:30:00,25.61,26.09,25.6,25.87,698300.0,19.9333,20.3069,19.9256,20.1357,698300.0
2011-07-01 11:00:00,25.87,25.94,25.83,25.91,85500.0,20.1357,20.1902,20.1046,20.1668,85500.0
2011-07-01 11:30:00,25.91,26.1,25.91,26.1,74800.0,20.1668,20.3147,20.1668,20.3147,74800.0
2011-07-01 12:00:00,26.09,26.1,25.89,25.92,110100.0,20.3069,20.3147,20.1513,20.1746,110100.0
2011-07-01 12:30:00,25.92,25.97,25.89,25.9,106500.0,20.1746,20.2135,20.1513,20.1591,106500.0
2011-07-01 13:00:00,25.91,26.05,25.9,25.98,75500.0,20.1668,20.2758,20.1591,20.2213,75500.0
2011-07-01 13:30:00,25.98,26.02,25.98,25.99,97800.0,20.2213,20.2525,20.2213,20.2291,97800.0
2011-07-01 14:00:00,25.99,26.06,25.98,26.05,134800.0,20.2291,20.2836,20.2213,20.2758,134800.0
2011-07-01 14:30:00,26.04,26.42,26.01,26.4,297500.0,20.268,20.5638,20.2447,20.5482,297500.0
2011-07-01 15:00:00,26.41,26.49,26.21,26.26,275100.0,20.556,20.6183,20.4003,20.4393,275100.0
2011-07-01 15:30:00,26.25,26.3,26.1,26.14,697400.0,20.4315,20.4704,20.3147,20.3459,697400.0
2011-07-05 09:30:00,26.18,26.24,25.73,25.74,103800.0,20.377,20.4237,20.0267,20.0345,103800.0
2011-07-05 10:00:00,25.73,25.96,25.65,25.88,110600.0,20.0267,20.2058,19.9645,20.1435,110600.0
2011-07-05 10:30:00,25.89,25.97,25.79,25.85,136100.0,20.1513,20.2135,20.0734,20.1201,136100.0
2011-07-05 11:00:00,25.85,26.09,25.82,26.06,61600.0,20.1201,20.3069,20.0968,20.2836,61600.0
2011-07-05 11:30:00,26.05,26.15,26.01,26.14,48500.0,20.2758,20.3536,20.2447,20.3459,48500.0
2011-07-05 12:00:00,26.14,26.17,26.12,26.17,32200.0,20.3459,20.3692,20.3303,20.3692,32200.0
2011-07-05 12:30:00,26.16,26.22,26.16,26.21,37000.0,20.3614,20.4081,20.3614,20.4003,37000.0
2011-07-05 13:00:00,26.22,26.27,26.21,26.27,42800.0,20.4081,20.447,20.4003,20.447,42800.0
2011-07-05 13:30:00,26.27,26.27,26.2,26.24,37100.0,20.447,20.447,20.3926,20.4237,37100.0
2011-07-05 14:00:00,26.24,26.28,26.12,26.13,52700.0,20.4237,20.4548,20.3303,20.3381,52700.0
2011-07-05 14:30:00,26.12,26.2,26.11,26.16,72100.0,20.3303,20.3926,20.3225,20.3614,72100.0
2011-07-05 15:00:00,26.17,26.25,26.14,26.21,85700.0,20.3692,20.4315,20.3459,20.4003,85700.0
2011-07-05 15:30:00,26.22,26.23,26.11,26.16,206400.0,20.4081,20.4159,20.3225,20.3614,206400.0
2011-07-06 09:30:00,26.0,26.23,25.81,25.91,115700.0,20.2369,20.4159,20.089,20.1668,115700.0
2011-07-06 10:00:00,25.86,25.96,25.75,25.96,61900.0,20.1279,20.2058,20.0423,20.2058,61900.0
2011-07-06 10:30:00,25.96,26.03,25.8,25.93,57800.0,20.2058,20.2602,20.0812,20.1824,57800.0
2011-07-06 11:00:00,25.93,26.03,25.85,26.01,54200.0,20.1824,20.2602,20.1201,20.2447,54200.0
2011-07-06 11:30:00,25.98,26.21,25.98,26.17,27100.0,20.2213,20.4003,20.2213,20.3692,27100.0
2011-07-06 12:00:00,26.17,26.23,26.0,26.01,33000.0,20.3692,20.4159,20.2369,20.2447,33000.0
2011-07-06 12:30:00,26.02,26.19,26.01,26.19,22200.0,20.2525,20.3848,20.2447,20.3848,22200.0
2011-07-06 13:00:00,26.19,26.21,26.08,26.13,22200.0,20.3848,20.4003,20.2992,20.3381,22200.0
2011-07-06 13:30:00,26.12,26.12,26.0,26.03,81500.0,20.3303,20.3303,20.2369,20.2602,81500.0
2011-07-06 14:00:00,26.03,26.05,25.9,25.93,121900.0,20.2602,20.2758,20.1591,20.1824,121900.0
2011-07-06 14:30:00,25.93,25.98,25.85,25.94,59000.0,20.1824,20.2213,20.1201,20.1902,59000.0
2011-07-06 15:00:00,25.94,25.97,25.91,25.97,51800.0,20.1902,20.2135,20.1668,20.2135,51800.0
2011-07-06 15:30:00,25.96,25.98,25.81,25.85,319100.0,20.2058,20.2213,20.089,20.1201,319100.0
2011-07-07 09:30:00,26.12,26.48,26.04,26.42,178900.0,20.3303,20.6105,20.268,20.5638,178900.0
2011-07-07 10:00:00,26.41,26.51,26.35,26.46,118800.0,20.556,20.6338,20.5093,20.5949,118800.0
2011-07-07 10:30:00,26.46,26.61,26.42,26.46,106000.0,20.5949,20.7117,20.5638,20.5949,106000.0
2011-07-07 11:00:00,26.47,26.47,26.4,26.42,73600.0,20.6027,20.6027,20.5482,20.5638,73600.0
2011-07-07 11:30:00,26.41,26.46,26.4,26.4,74100.0,20.556,20.5949,20.5482,20.5482,74100.0
2011-07-07 12:00:00,26.4,26.49,26.4,26.48,44900.0,20.5482,20.6183,20.5482,20.6105,44900.0
2011-07-07 12:30:00,26.46,26.53,26.43,26.49,37800.0,20.5949,20.6494,20.5716,20.6183,37800.0
2011-07-07 13:00:00,26.49,26.66,26.48,26.66,57200.0,20.6183,20.7506,20.6105,20.7506,57200.0
2011-07-07 13:30:00,26.65,26.71,26.57,26.6,87700.0,20.7428,20.7895,20.6805,20.7039,87700.0
2011-07-07 14:00:00,26.59,26.63,26.48,26.5,99300.0,20.6961,20.7272,20.6105,20.6261,99300.0
2011-07-07 14:30:00,26.5,26.51,26.4,26.47,203400.0,20.6261,20.6338,20.5482,20.6027,203400.0
2011-07-07 15:00:00,26.47,26.53,26.47,26.5,76100.0,20.6027,20.6494,20.6027,20.6261,76100.0
2011-07-07 15:30:00,26.5,26.59,26.48,26.56,483800.0,20.6261,20.6961,20.6105,20.6728,483800.0
2011-07-08 09:30:00,26.16,26.3,26.0,26.04,161000.0,20.3614,20.4704,20.2369,20.268,161000.0
2011-07-08 10:00:00,26.05,26.17,25.97,26.13,101500.0,20.2758,20.3692,20.2135,20.3381,101500.0
2011-07-08 10:30:00,26.12,26.12,26.0,26.09,81700.0,20.3303,20.3303,20.2369,20.3069,81700.0
2011-07-08 11:00:00,26.07,26.11,25.99,26.06,73300.0,20.2914,20.3225,20.2291,20.2836,73300.0
2011-07-08 11:30:00,26.05,26.18,25.98,26.14,44700.0,20.2758,20.377,20.2213,20.3459,44700.0
2011-07-08 12:00:00,26.13,26.17,26.06,26.1,35300.0,20.3381,20.3692,20.2836,20.3147,35300.0
2011-07-08 12:30:00,26.1,26.27,26.1,26.27,23800.0,20.3147,20.447,20.3147,20.447,23800.0
2011-07-08 13:00:00,26.27,26.39,26.24,26.38,68700.0,20.447,20.5404,20.4237,20.5327,68700.0
2011-07-08 13:30:00,26.38,26.52,26.34,26.34,89900.0,20.5327,20.6416,20.5015,20.5015,89900.0
2011-07-08 14:00:00,26.34,26.41,26.31,26.38,120300.0,20.5015,20.556,20.4782,20.5327,120300.0
2011-07-08 14:30:00,26.39,26.4,26.34,26.35,45600.0,20.5404,20.5482,20.5015,20.5093,45600.0
2011-07-08 15:00:00,26.36,26.45,26.32,26.43,83200.0,20.5171,20.5871,20.486,20.5716,83200.0
2011-07-08 15:30:00,26.42,26.57,26.41,26.53,208800.0,20.5638,20.6805,20.556,20.6494,208800.0
2011-07-11 09:30:00,26.21,26.8,26.21,26.6,119500.0,20.4003,20.8596,20.4003,20.7039,119500.0
2011-07-11 10:00:00,26.6,26.68,26.29,26.33,86200.0,20.7039,20.7662,20.4626,20.4937,86200.0
2011-07-11 10:30:00,26.32,26.35,26.1,26.13,114200.0,20.486,20.5093,20.3147,20.3381,114200.0
2011-07-11 11:00:00,26.12,26.3,26.1,26.28,120600.0,20.3303,20.4704,20.3147,20.4548,120600.0
2011-07-11 11:30:00,26.28,26.29,26.18,26.24,49300.0,20.4548,20.4626,20.377,20.4237,49300.0
2011-07-11 12:00:00,26.21,26.21,26.1,26.16,53600.0,20.4003,20.4003,20.3147,20.3614,53600.0
2011-07-11 12:30:00,26.16,26.17,26.1,26.13,84700.0,20.3614,20.3692,20.3147,20.3381,84700.0
2011-07-11 13:00:00,26.12,26.13,26.02,26.04,39900.0,20.3303,20.3381,20.2525,20.268,39900.0
2011-07-11 13:30:00,26.04,26.11,26.04,26.11,33700.0,20.268,20.3225,20.268,20.3225,33700.0
2011-07-11 14:00:00,26.1,26.12,26.02,26.05,90100.0,20.3147,20.3303,20.2525,20.2758,90100.0
2011-07-11 14:30:00,26.04,26.08,25.98,25.99,54000.0,20.268,20.2992,20.2213,20.2291,54000.0
2011-07-11 15:00:00,25.99,26.05,25.88,25.93,135700.0,20.2291,20.2758,20.1435,20.1824,135700.0
2011-07-11 15:30:00,25.93,26.14,25.93,26.07,392800.0,20.1824,20.3459,20.1824,20.2914,392800.0
2011-07-12 09:30:00,25.92,26.18,25.92,26.07,64200.0,20.1746,20.377,20.1746,20.2914,64200.0
2011-07-12 10:00:00,26.05,26.27,26.03,26.25,53800.0,20.2758,20.447,20.2602,20.4315,53800.0
2011-07-12 10:30:00,26.26,26.36,26.22,26.28,49100.0,20.4393,20.5171,20.4081,20.4548,49100.0
2011-07-12 11:00:00,26.28,26.4,26.23,26.32,57500.0,20.4548,20.5482,20.4159,20.486,57500.0
2011-07-12 11:30:00,26.33,26.44,26.33,26.34,40100.0,20.4937,20.5794,20.4937,20.5015,40100.0
2011-07-12 12:00:00,26.33,26.38,26.23,26.23,33600.0,20.4937,20.5327,20.4159,20.4159,33600.0
2011-07-12 12:30:00,26.24,26.3,26.21,26.3,60700.0,20.4237,20.4704,20.4003,20.4704,60700.0
2011-07-12 13:00:00,26.31,26.36,26.3,26.3,94700.0,20.4782,20.5171,20.4704,20.4704,94700.0
2011-07-12 13:30:00,26.3,26.32,26.25,26.25,34900.0,20.4704,20.486,20.4315,20.4315,34900.0
2011-07-12 14:00:00,26.26,26.37,26.26,26.34,93900.0,20.4393,20.5249,20.4393,20.5015,93900.0
2011-07-12 14:30:00,26.35,26.37,26.12,26.18,66500.0,20.5093,20.5249,20.3303,20.377,66500.0
2011-07-12 15:00:00,26.18,26.24,26.13,26.19,72800.0,20.377,20.4237,20.3381,20.3848,72800.0
2011-07-12 15:30:00,26.19,26.2,26.02,26.06,172800.0,20.3848,20.3926,20.2525,20.2836,172800.0
2011-07-13 09:30:00,26.23,26.38,26.21,26.32,141000.0,20.4159,20.5327,20.4003,20.486,141000.0
2011-07-13 10:00:00,26.33,26.58,26.33,26.53,118000.0,20.4937,20.6883,20.4937,20.6494,118000.0
2011-07-13 10:30:00,26.53,26.57,26.46,26.48,143900.0,20.6494,20.6805,20.5949,20.6105,143900.0
2011-07-13 11:00:00,26.48,26.53,26.47,26.52,36900.0,20.6105,20.6494,20.6027,20.6416,36900.0
2011-07-13 11:30:00,26.53,26.59,26.51,26.57,29000.0,20.6494,20.6961,20.6338,20.6805,29000.0
2011-07-13 12:00:00,26.58,26.6,26.54,26.55,27900.0,20.6883,20.7039,20.6572,20.665,27900.0
2011-07-13 12:30:00,26.55,26.55,26.48,26.52,18100.0,20.665,20.665,20.6105,20.6416,18100.0
2011-07-13 13:00:00,26.52,26.52,26.43,26.45,43800.0,20.6416,20.6416,20.5716,20.5871,43800.0
2011-07-13 13:30:00,26.45,26.48,26.41,26.41,29700.0,20.5871,20.6105,20.556,20.556,29700.0
2011-07-13 14:00:00,26.4,26.47,26.36,26.39,48400.0,20.5482,20.6027,20.5171,20.5404,48400.0
2011-07-13 14:30:00,26.4,26.46,26.4,26.43,24200.0,20.5482,20.5949,20.5482,20.5716,24200.0
2011-07-13 15:00:00,26.43,26.47,26.3,26.32,128900.0,20.5716,20.6027,20.4704,20.486,128900.0
2011-07-13 15:30:00,26.33,26.33,26.22,26.27,156600.0,20.4937,20.4937,20.4081,20.447,156600.0
2011-07-14 09:30:00,26.42,26.42,26.02,26.04,244700.0,20.5638,20.5638,20.2525,20.268,244700.0
2011-07-14 10:00:00,26.06,26.15,25.98,26.11,122000.0,20.2836,20.3536,20.2213,20.3225,122000.0
2011-07-14 10:30:00,26.12,26.16,25.97,26.0,131500.0,20.3303,20.3614,20.2135,20.2369,131500.0
2011-07-14 11:00:00,25.99,26.02,25.93,25.95,84400.0,20.2291,20.2525,20.1824,20.198,84400.0
2011-07-14 11:30:00,25.95,25.96,25.84,25.93,58200.0,20.198,20.2058,20.1124,20.1824,58200.0
2011-07-14 12:00:00,25.91,25.92,25.53,25.68,136300.0,20.1668,20.1746,19.8711,19.9878,136300.0
2011-07-14 12:30:00,25.66,25.8,25.61,25.63,29500.0,19.9723,20.0812,19.9333,19.9489,29500.0
2011-07-14 13:00:00,25.65,25.68,25.42,25.52,81200.0,19.9645,19.9878,19.7855,19.8633,81200.0
2011-07-14 13:30:00,25.54,25.71,25.51,25.69,91400.0,19.8789,20.0112,19.8555,19.9956,91400.0
2011-07-14 14:00:00,25.69,25.71,25.49,25.54,112900.0,19.9956,20.0112,19.8399,19.8789,112900.0
2011-07-14 14:30:00,25.54,25.58,25.37,25.49,112000.0,19.8789,19.91,19.7465,19.8399,112000.0
2011-07-14 15:00:00,25.48,25.52,25.38,25.46,136300.0,19.8322,19.8633,19.7543,19.8166,136300.0
2011-07-14 15:30:00,25.47,25.59,25.45,25.47,282200.0,19.8244,19.9178,19.8088,19.8244,282200.0
2011-07-15 09:30:00,25.58,25.62,25.26,25.36,195400.0,19.91,19.9411,19.6609,19.7388,195400.0
2011-07-15 10:00:00,25.34,25.52,25.34,25.38,140400.0,19.7232,19.8633,19.7232,19.7543,140400.0
2011-07-15 10:30:00,25.38,25.52,25.38,25.42,51600.0,19.7543,19.8633,19.7543,19.7855,51600.0
2011-07-15 11:00:00,25.43,25.48,25.34,25.39,63900.0,19.7932,19.8322,19.7232,19.7621,63900.0
2011-07-15 11:30:00,25.39,25.43,25.3,25.3,75200.0,19.7621,19.7932,19.6921,19.6921,75200.0
2011-07-15 12:00:00,25.32,25.48,25.31,25.48,66100.0,19.7076,19.8322,19.6998,19.8322,66100.0
2011-07-15 12:30:00,25.48,25.52,25.4,25.5,48500.0,19.8322,19.8633,19.7699,19.8477,48500.0
2011-07-15 13:00:00,25.49,25.54,25.47,25.49,56700.0,19.8399,19.8789,19.8244,19.8399,56700.0
2011-07-15 13:30:00,25.49,25.51,25.42,25.43,57500.0,19.8399,19.8555,19.7855,19.7932,57500.0
2011-07-15 14:00:00,25.44,25.45,25.3,25.36,159200.0,19.801,19.8088,19.6921,19.7388,159200.0
2011-07-15 14:30:00,25.35,25.46,25.33,25.44,60600.0,19.731,19.8166,19.7154,19.801,60600.0
2011-07-15 15:00:00,25.44,25.49,25.39,25.44,139500.0,19.801,19.8399,19.7621,19.801,139500.0
2011-07-15 15:30:00,25.44,25.57,25.44,25.52,367400.0,19.801,19.9022,19.801,19.8633,367400.0
2011-07-18 09:30:00,25.46,25.63,25.25,25.27,89100.0,19.8166,19.9489,19.6531,19.6687,89100.0
2011-07-18 10:00:00,25.27,25.37,25.0,25.06,131400.0,19.6687,19.7465,19.4585,19.5052,131400.0
2011-07-18 10:30:00,25.05,25.17,25.03,25.11,75600.0,19.4975,19.5909,19.4819,19.5442,75600.0
2011-07-18 11:00:00,25.11,25.19,25.05,25.15,60100.0,19.5442,19.6064,19.4975,19.5753,60100.0
2011-07-18 11:30:00,25.15,25.19,25.1,25.16,70900.0,19.5753,19.6064,19.5364,19.5831,70900.0
2011-07-18 12:00:00,25.17,25.29,25.16,25.26,59300.0,19.5909,19.6843,19.5831,19.6609,59300.0
2011-07-18 12:30:00,25.26,25.35,25.25,25.27,27200.0,19.6609,19.731,19.6531,19.6687,27200.0
2011-07-18 13:00:00,25.28,25.28,25.19,25.19,51300.0,19.6765,19.6765,19.6064,19.6064,51300.0
2011-07-18 13:30:00,25.19,25.26,25.19,25.24,44500.0,19.6064,19.6609,19.6064,19.6454,44500.0
2011-07-18 14:00:00,25.23,25.24,25.14,25.15,71100.0,19.6376,19.6454,19.5675,19.5753,71100.0
2011-07-18 14:30:00,25.14,25.18,25.13,25.18,42100.0,19.5675,19.5987,19.5597,19.5987,42100.0
2011-07-18 15:00:00,25.19,25.28,25.16,25.17,64200.0,19.6064,19.6765,19.5831,19.5909,64200.0
2011-07-18 15:30:00,25.17,25.26,25.16,25.21,183600.0,19.5909,19.6609,19.5831,19.622,183600.0
2011-07-19 09:30:00,25.3,25.65,25.3,25.53,60300.0,19.6921,19.9645,19.6921,19.8711,60300.0
2011-07-19 10:00:00,25.55,25.7,25.55,25.6,72800.0,19.8866,20.0034,19.8866,19.9256,72800.0
2011-07-19 10:30:00,25.59,25.65,25.56,25.6,63400.0,19.9178,19.9645,19.8944,19.9256,63400.0
2011-07-19 11:00:00,25.6,25.73,25.47,25.73,141700.0,19.9256,20.0267,19.8244,20.0267,141700.0
2011-07-19 11:30:00,25.74,25.79,25.67,25.74,40500.0,20.0345,20.0734,19.98,20.0345,40500.0
2011-07-19 12:00:00,25.74,25.76,25.6,25.63,112400.0,20.0345,20.0501,19.9256,19.9489,112400.0
2011-07-19 12:30:00,25.63,25.7,25.62,25.67,40400.0,19.9489,20.0034,19.9411,19.98,40400.0
2011-07-19 13:00:00,25.67,25.68,25.61,25.68,68300.0,19.98,19.9878,19.9333,19.9878,68300.0
2011-07-19 13:30:00,25.68,25.87,25.66,25.81,108400.0,19.9878,20.1357,19.9723,20.089,108400.0
2011-07-19 14:00:00,25.8,25.94,25.77,25.88,133800.0,20.0812,20.1902,20.0579,20.1435,133800.0
2011-07-19 14:30:00,25.87,25.88,25.76,25.77,117000.0,20.1357,20.1435,20.0501,20.0579,117000.0
2011-07-19 15:00:00,25.77,25.78,25.7,25.71,138000.0,20.0579,20.0657,20.0034,20.0112,138000.0
2011-07-19 15:30:00,25.7,25.71,25.65,25.69,250600.0,20.0034,20.0112,19.9645,19.9956,250600.0
2011-07-20 09:30:00,25.55,25.65,25.19,25.23,154600.0,19.8866,19.9645,19.6064,19.6376,154600.0
2011-07-20 10:00:00,25.22,25.29,25.05,25.26,165900.0,19.6298,19.6843,19.4975,19.6609,165900.0
2011-07-20 10:30:00,25.27,25.43,25.22,25.39,57000.0,19.6687,19.7932,19.6298,19.7621,57000.0
2011-07-20 11:00:00,25.39,25.4,25.24,25.26,64600.0,19.7621,19.7699,19.6454,19.6609,64600.0
2011-07-20 11:30:00,25.26,25.26,25.04,25.12,76000.0,19.6609,19.6609,19.4897,19.552,76000.0
2011-07-20 12:00:00,25.12,25.14,25.06,25.06,53300.0,19.552,19.5675,19.5052,19.5052,53300.0
2011-07-20 12:30:00,25.06,25.11,25.02,25.1,58900.0,19.5052,19.5442,19.4741,19.5364,58900.0
2011-07-20 13:00:00,25.1,25.16,25.08,25.16,33000.0,19.5364,19.5831,19.5208,19.5831,33000.0
2011-07-20 13:30:00,25.16,25.19,25.12,25.17,44300.0,19.5831,19.6064,19.552,19.5909,44300.0
2011-07-20 14:00:00,25.18,25.29,25.16,25.29,49000.0,19.5987,19.6843,19.5831,19.6843,49000.0
2011-07-20 14:30:00,25.29,25.29,25.18,25.25,72600.0,19.6843,19.6843,19.5987,19.6531,72600.0
2011-07-20 15:00:00,25.26,25.28,25.22,25.22,85400.0,19.6609,19.6765,19.6298,19.6298,85400.0
2011-07-20 15:30:00,25.23,25.35,25.23,25.3,171300.0,19.6376,19.731,19.6376,19.6921,171300.0
2011-07-21 09:30:00,25.29,25.35,25.05,25.09,192700.0,19.6843,19.731,19.4975,19.5286,192700.0
2011-07-21 10:00:00,25.09,25.21,25.05,25.2,110000.0,19.5286,19.622,19.4975,19.6142,110000.0
2011-07-21 10:30:00,25.2,25.29,25.07,25.16,244100.0,19.6142,19.6843,19.513,19.5831,244100.0
2011-07-21 11:00:00,25.16,25.29,25.16,25.25,64600.0,19.5831,19.6843,19.5831,19.6531,64600.0
2011-07-21 11:30:00,25.24,25.32,25.19,25.21,60700.0,19.6454,19.7076,19.6064,19.622,60700.0
2011-07-21 12:00:00,25.19,25.22,25.11,25.13,54600.0,19.6064,19.6298,19.5442,19.5597,54600.0
2011-07-21 12:30:00,25.12,25.24,25.1,25.23,72800.0,19.552,19.6454,19.5364,19.6376,72800.0
2011-07-21 13:00:00,25.26,25.27,25.19,25.26,34800.0,19.6609,19.6687,19.6064,19.6609,34800.0
2011-07-21 13:30:00,25.25,25.28,25.18,25.19,46100.0,19.6531,19.6765,19.5987,19.6064,46100.0
2011-07-21 14:00:00,25.18,25.25,25.15,25.2,80100.0,19.5987,19.6531,19.5753,19.6142,80100.0
2011-07-21 14:30:00,25.19,25.3,25.18,25.27,82100.0,19.6064,19.6921,19.5987,19.6687,82100.0
2011-07-21 15:00:00,25.26,25.33,25.22,25.28,100700.0,19.6609,19.7154,19.6298,19.6765,100700.0
2011-07-21 15:30:00,25.28,25.31,25.14,25.23,344900.0,19.6765,19.6998,19.5675,19.6376,344900.0
2011-07-22 09:30:00,25.12,25.41,25.1,25.35,179800.0,19.552,19.7777,19.5364,19.731,179800.0
2011-07-22 10:00:00,25.34,25.37,25.23,25.29,37800.0,19.7232,19.7465,19.6376,19.6843,37800.0
2011-07-22 10:30:00,25.3,25.49,25.29,25.38,159900.0,19.6921,19.8399,19.6843,19.7543,159900.0
2011-07-22 11:00:00,25.38,25.44,25.38,25.41,13300.0,19.7543,19.801,19.7543,19.7777,13300.0
2011-07-22 11:30:00,25.42,25.46,25.37,25.39,23200.0,19.7855,19.8166,19.7465,19.7621,23200.0
2011-07-22 12:00:00,25.38,25.42,25.34,25.38,60000.0,19.7543,19.7855,19.7232,19.7543,60000.0
2011-07-22 12:30:00,25.38,25.51,25.38,25.49,93000.0,19.7543,19.8555,19.7543,19.8399,93000.0
2011-07-22 13:00:00,25.49,25.58,25.47,25.57,121200.0,19.8399,19.91,19.8244,19.9022,121200.0
2011-07-22 13:30:00,25.56,25.68,25.55,25.67,94700.0,19.8944,19.9878,19.8866,19.98,94700.0
2011-07-22 14:00:00,25.67,25.92,25.66,25.82,216000.0,19.98,20.1746,19.9723,20.0968,216000.0
2011-07-22 14:30:00,25.8,25.87,25.78,25.86,100000.0,20.0812,20.1357,20.0657,20.1279,100000.0
2011-07-22 15:00:00,25.86,26.01,25.81,25.83,248200.0,20.1279,20.2447,20.089,20.1046,248200.0
2011-07-22 15:30:00,25.83,25.86,25.74,25.81,275400.0,20.1046,20.1279,20.0345,20.089,275400.0
2011-07-25 09:30:00,25.63,25.79,25.4,25.74,82800.0,19.9489,20.0734,19.7699,20.0345,82800.0
2011-07-25 10:00:00,25.73,25.94,25.73,25.78,107900.0,20.0267,20.1902,20.0267,20.0657,107900.0
2011-07-25 10:30:00,25.81,25.81,25.57,25.63,73100.0,20.089,20.089,19.9022,19.9489,73100.0
2011-07-25 11:00:00,25.63,25.64,25.5,25.53,39500.0,19.9489,19.9567,19.8477,19.8711,39500.0
2011-07-25 11:30:00,25.53,25.64,25.51,25.54,78500.0,19.8711,19.9567,19.8555,19.8789,78500.0
2011-07-25 12:00:00,25.55,25.59,25.53,25.55,38600.0,19.8866,19.9178,19.8711,19.8866,38600.0
2011-07-25 12:30:00,25.56,25.6,25.54,25.56,24300.0,19.8944,19.9256,19.8789,19.8944,24300.0
2011-07-25 13:00:00,25.56,25.57,25.49,25.51,27700.0,19.8944,19.9022,19.8399,19.8555,27700.0
2011-07-25 13:30:00,25.5,25.51,25.43,25.49,35700.0,19.8477,19.8555,19.7932,19.8399,35700.0
2011-07-25 14:00:00,25.49,25.58,25.49,25.56,32600.0,19.8399,19.91,19.8399,19.8944,32600.0
2011-07-25 14:30:00,25.55,25.58,25.45,25.57,72500.0,19.8866,19.91,19.8088,19.9022,72500.0
2011-07-25 15:00:00,25.57,25.63,25.49,25.57,152200.0,19.9022,19.9489,19.8399,19.9022,152200.0
2011-07-25 15:30:00,25.56,25.57,25.41,25.43,136500.0,19.8944,19.9022,19.7777,19.7932,136500.0
2011-07-26 09:30:00,25.43,25.55,25.26,25.29,32600.0,19.7932,19.8866,19.6609,19.6843,32600.0
2011-07-26 10:00:00,25.27,25.37,25.22,25.35,29200.0,19.6687,19.7465,19.6298,19.731,29200.0
2011-07-26 10:30:00,25.34,25.45,25.28,25.38,78900.0,19.7232,19.8088,19.6765,19.7543,78900.0
2011-07-26 11:00:00,25.39,25.65,25.37,25.51,94300.0,19.7621,19.9645,19.7465,19.8555,94300.0
2011-07-26 11:30:00,25.51,25.53,25.46,25.49,15000.0,19.8555,19.8711,19.8166,19.8399,15000.0
2011-07-26 12:00:00,25.49,25.55,25.45,25.48,23400.0,19.8399,19.8866,19.8088,19.8322,23400.0
2011-07-26 12:30:00,25.48,25.49,25.39,25.48,15700.0,19.8322,19.8399,19.7621,19.8322,15700.0
2011-07-26 13:00:00,25.48,25.53,25.36,25.38,37900.0,19.8322,19.8711,19.7388,19.7543,37900.0
2011-07-26 13:30:00,25.38,25.43,25.36,25.4,19700.0,19.7543,19.7932,19.7388,19.7699,19700.0
2011-07-26 14:00:00,25.4,25.6,25.37,25.6,55300.0,19.7699,19.9256,19.7465,19.9256,55300.0
2011-07-26 14:30:00,25.59,25.66,25.53,25.54,45400.0,19.9178,19.9723,19.8711,19.8789,45400.0
2011-07-26 15:00:00,25.54,25.55,25.47,25.49,57400.0,19.8789,19.8866,19.8244,19.8399,57400.0
2011-07-26 15:30:00,25.49,25.52,25.4,25.46,137800.0,19.8399,19.8633,19.7699,19.8166,137800.0
2011-07-27 09:30:00,25.23,25.23,24.81,24.9,154600.0,19.6376,19.6376,19.3107,19.3807,154600.0
2011-07-27 10:00:00,24.9,24.91,24.69,24.7,245900.0,19.3807,19.3885,19.2173,19.225,245900.0
2011-07-27 10:30:00,24.7,24.76,24.59,24.68,148600.0,19.225,19.2717,19.1394,19.2095,148600.0
2011-07-27 11:00:00,24.67,24.7,24.56,24.65,104500.0,19.2017,19.225,19.1161,19.1861,104500.0
2011-07-27 11:30:00,24.66,24.8,24.62,24.69,140600.0,19.1939,19.3029,19.1628,19.2173,140600.0
2011-07-27 12:00:00,24.67,24.71,24.56,24.57,31100.0,19.2017,19.2328,19.1161,19.1239,31100.0
2011-07-27 12:30:00,24.58,24.61,24.5,24.54,21600.0,19.1316,19.155,19.0694,19.1005,21600.0
2011-07-27 13:00:00,24.52,24.64,24.48,24.64,103600.0,19.0849,19.1783,19.0538,19.1783,103600.0
2011-07-27 13:30:00,24.63,24.75,24.54,24.7,112600.0,19.1706,19.264,19.1005,19.225,112600.0
2011-07-27 14:00:00,24.7,24.74,24.56,24.61,42800.0,19.225,19.2562,19.1161,19.155,42800.0
2011-07-27 14:30:00,24.6,24.6,24.31,24.36,106900.0,19.1472,19.1472,18.9215,18.9604,106900.0
2011-07-27 15:00:00,24.37,24.42,24.28,24.28,70200.0,18.9682,19.0071,18.8981,18.8981,70200.0
2011-07-27 15:30:00,24.28,24.35,24.2,24.22,273500.0,18.8981,18.9526,18.8359,18.8514,273500.0
2011-07-28 09:30:00,24.39,24.63,24.34,24.53,140500.0,18.9838,19.1706,18.9448,19.0927,140500.0
2011-07-28 10:00:00,24.5,24.57,24.4,24.48,104600.0,19.0694,19.1239,18.9915,19.0538,104600.0
2011-07-28 10:30:00,24.48,24.49,24.36,24.39,107400.0,19.0538,19.0616,18.9604,18.9838,107400.0
2011-07-28 11:00:00,24.39,24.55,24.28,24.48,63700.0,18.9838,19.1083,18.8981,19.0538,63700.0
2011-07-28 11:30:00,24.49,24.62,24.41,24.47,190200.0,19.0616,19.1628,18.9993,19.046,190200.0
2011-07-28 12:00:00,24.47,24.48,24.27,24.43,99200.0,19.046,19.0538,18.8904,19.0149,99200.0
2011-07-28 12:30:00,24.42,24.5,24.4,24.5,47800.0,19.0071,19.0694,18.9915,19.0694,47800.0
2011-07-28 13:00:00,24.5,24.5,24.38,24.44,27300.0,19.0694,19.0694,18.976,19.0227,27300.0
2011-07-28 13:30:00,24.44,24.45,24.23,24.23,132200.0,19.0227,19.0305,18.8592,18.8592,132200.0
2011-07-28 14:00:00,24.23,24.24,24.03,24.07,85600.0,18.8592,18.867,18.7036,18.7347,85600.0
2011-07-28 14:30:00,24.06,24.22,24.0,24.17,131000.0,18.7269,18.8514,18.6802,18.8125,131000.0
2011-07-28 15:00:00,24.17,24.18,24.09,24.1,99800.0,18.8125,18.8203,18.7503,18.758,99800.0
2011-07-28 15:30:00,24.11,24.13,23.86,23.92,251000.0,18.7658,18.7814,18.5712,18.6179,251000.0
2011-07-29 09:30:00,23.62,23.69,23.42,23.67,179600.0,18.3844,18.4389,18.2288,18.4234,179600.0
2011-07-29 10:00:00,23.66,23.93,23.66,23.76,159400.0,18.4156,18.6257,18.4156,18.4934,159400.0
2011-07-29 10:30:00,23.75,24.06,23.71,24.0,116600.0,18.4856,18.7269,18.4545,18.6802,116600.0
2011-07-29 11:00:00,23.99,24.14,23.92,24.07,81300.0,18.6724,18.7892,18.6179,18.7347,81300.0
2011-07-29 11:30:00,24.05,24.06,23.96,24.0,26400.0,18.7191,18.7269,18.6491,18.6802,26400.0
2011-07-29 12:00:00,24.0,24.01,23.85,23.97,54300.0,18.6802,18.688,18.5635,18.6569,54300.0
2011-07-29 12:30:00,23.97,24.01,23.9,23.91,64700.0,18.6569,18.688,18.6024,18.6102,64700.0
2011-07-29 13:00:00,23.91,23.93,23.8,23.93,97000.0,18.6102,18.6257,18.5245,18.6257,97000.0
2011-07-29 13:30:00,23.92,24.04,23.9,24.03,99800.0,18.6179,18.7113,18.6024,18.7036,99800.0
2011-07-29 14:00:00,24.03,24.09,24.01,24.08,192800.0,18.7036,18.7503,18.688,18.7425,192800.0
2011-07-29 14:30:00,24.08,24.12,24.04,24.05,60000.0,18.7425,18.7736,18.7113,18.7191,60000.0
2011-07-29 15:00:00,24.05,24.1,23.97,23.97,92900.0,18.7191,18.758,18.6569,18.6569,92900.0
2011-07-29 15:30:00,23.97,24.02,23.88,24.0,311600.0,18.6569,18.6958,18.5868,18.6802,311600.0
2011-08-01 09:30:00,24.28,24.34,23.86,23.95,83300.0,18.8981,18.9448,18.5712,18.6413,83300.0
2011-08-01 10:00:00,23.93,23.94,23.61,23.8,112600.0,18.6257,18.6335,18.3767,18.5245,112600.0
2011-08-01 10:30:00,23.8,23.82,23.71,23.8,66600.0,18.5245,18.5401,18.4545,18.5245,66600.0
2011-08-01 11:00:00,23.79,23.88,23.7,23.88,89200.0,18.5168,18.5868,18.4467,18.5868,89200.0
2011-08-01 11:30:00,23.88,23.89,23.65,23.65,67900.0,18.5868,18.5946,18.4078,18.4078,67900.0
2011-08-01 12:00:00,23.65,23.69,23.58,23.67,70900.0,18.4078,18.4389,18.3533,18.4234,70900.0
2011-08-01 12:30:00,23.66,23.75,23.66,23.75,51600.0,18.4156,18.4856,18.4156,18.4856,51600.0
2011-08-01 13:00:00,23.75,23.78,23.7,23.73,69100.0,18.4856,18.509,18.4467,18.4701,69100.0
2011-08-01 13:30:00,23.73,23.77,23.7,23.71,35000.0,18.4701,18.5012,18.4467,18.4545,35000.0
2011-08-01 14:00:00,23.71,23.71,23.59,23.61,74100.0,18.4545,18.4545,18.3611,18.3767,74100.0
2011-08-01 14:30:00,23.61,23.78,23.61,23.78,106900.0,18.3767,18.509,18.3767,18.509,106900.0
2011-08-01 15:00:00,23.78,23.91,23.78,23.91,78400.0,18.509,18.6102,18.509,18.6102,78400.0
2011-08-01 15:30:00,23.91,23.97,23.78,23.93,212500.0,18.6102,18.6569,18.509,18.6257,212500.0
2011-08-02 09:30:00,23.6,23.78,23.46,23.55,145900.0,18.3689,18.509,18.2599,18.33,145900.0
2011-08-02 10:00:00,23.55,23.66,23.49,23.51,114700.0,18.33,18.4156,18.2833,18.2988,114700.0
2011-08-02 10:30:00,23.51,23.58,23.46,23.46,65500.0,18.2988,18.3533,18.2599,18.2599,65500.0
2011-08-02 11:00:00,23.46,23.48,23.31,23.41,98900.0,18.2599,18.2755,18.1432,18.221,98900.0
2011-08-02 11:30:00,23.4,23.44,23.27,23.28,68500.0,18.2132,18.2443,18.112,18.1198,68500.0
2011-08-02 12:00:00,23.27,23.36,23.24,23.35,75100.0,18.112,18.1821,18.0887,18.1743,75100.0
2011-08-02 12:30:00,23.35,23.41,23.2,23.23,91500.0,18.1743,18.221,18.0575,18.0809,91500.0
2011-08-02 13:00:00,23.22,23.3,23.2,23.29,89100.0,18.0731,18.1354,18.0575,18.1276,89100.0
2011-08-02 13:30:00,23.29,23.3,22.96,22.99,131300.0,18.1276,18.1354,17.8707,17.8941,131300.0
2011-08-02 14:00:00,23.0,23.12,23.0,23.1,82300.0,17.9019,17.9953,17.9019,17.9797,82300.0
2011-08-02 14:30:00,23.09,23.18,23.07,23.18,56900.0,17.9719,18.042,17.9563,18.042,56900.0
2011-08-02 15:00:00,23.18,23.22,22.96,22.98,100500.0,18.042,18.0731,17.8707,17.8863,100500.0
2011-08-02 15:30:00,22.97,22.98,22.75,22.76,252900.0,17.8785,17.8863,17.7073,17.7151,252900.0
2011-08-03 09:30:00,22.83,22.85,22.52,22.8,94000.0,17.7695,17.7851,17.5283,17.7462,94000.0
2011-08-03 10:00:00,22.76,22.85,22.41,22.49,128900.0,17.7151,17.7851,17.4426,17.5049,128900.0
2011-08-03 10:30:00,22.46,22.52,22.13,22.52,178700.0,17.4816,17.5283,17.2247,17.5283,178700.0
2011-08-03 11:00:00,22.53,23.11,22.5,23.0,312200.0,17.536,17.9875,17.5127,17.9019,312200.0
2011-08-03 11:30:00,22.98,23.1,22.96,23.01,78400.0,17.8863,17.9797,17.8707,17.9096,78400.0
2011-08-03 12:00:00,23.02,23.05,22.88,23.0,69700.0,17.9174,17.9408,17.8085,17.9019,69700.0
2011-08-03 12:30:00,23.0,23.06,22.95,23.03,62900.0,17.9019,17.9486,17.8629,17.9252,62900.0
2011-08-03 13:00:00,23.01,23.02,22.92,23.0,47800.0,17.9096,17.9174,17.8396,17.9019,47800.0
2011-08-03 13:30:00,23.01,23.17,23.0,23.05,91900.0,17.9096,18.0342,17.9019,17.9408,91900.0
2011-08-03 14:00:00,23.05,23.16,23.01,23.03,84000.0,17.9408,18.0264,17.9096,17.9252,84000.0
2011-08-03 14:30:00,23.04,23.13,23.02,23.11,70400.0,17.933,18.003,17.9174,17.9875,70400.0
2011-08-03 15:00:00,23.12,23.27,23.11,23.26,165900.0,17.9953,18.112,17.9875,18.1042,165900.0
2011-08-03 15:30:00,23.26,23.33,23.2,23.3,217000.0,18.1042,18.1587,18.0575,18.1354,217000.0
2011-08-04 09:30:00,22.95,22.95,22.66,22.68,94700.0,17.8629,17.8629,17.6372,17.6528,94700.0
2011-08-04 10:00:00,22.69,22.7,22.4,22.62,165300.0,17.6606,17.6684,17.4349,17.6061,165300.0
2011-08-04 10:30:00,22.62,22.7,22.35,22.47,99700.0,17.6061,17.6684,17.3959,17.4893,99700.0
2011-08-04 11:00:00,22.47,22.55,22.41,22.42,62600.0,17.4893,17.5516,17.4426,17.4504,62600.0
2011-08-04 11:30:00,22.43,22.48,22.2,22.4,111900.0,17.4582,17.4971,17.2792,17.4349,111900.0
2011-08-04 12:00:00,22.41,22.63,22.38,22.58,103700.0,17.4426,17.6139,17.4193,17.575,103700.0
2011-08-04 12:30:00,22.58,22.83,22.58,22.77,128400.0,17.575,17.7695,17.575,17.7228,128400.0
2011-08-04 13:00:00,22.77,22.83,22.68,22.72,107100.0,17.7228,17.7695,17.6528,17.6839,107100.0
2011-08-04 13:30:00,22.72,22.72,22.54,22.57,112400.0,17.6839,17.6839,17.5438,17.5672,112400.0
2011-08-04 14:00:00,22.56,22.58,22.42,22.46,124100.0,17.5594,17.575,17.4504,17.4816,124100.0
2011-08-04 14:30:00,22.45,22.74,22.44,22.64,196400.0,17.4738,17.6995,17.466,17.6217,196400.0
2011-08-04 15:00:00,22.63,22.7,22.48,22.49,210500.0,17.6139,17.6684,17.4971,17.5049,210500.0
2011-08-04 15:30:00,22.49,22.5,22.28,22.29,582500.0,17.5049,17.5127,17.3415,17.3492,582500.0
2011-08-05 09:30:00,22.58,22.69,21.71,21.75,180100.0,17.575,17.6606,16.8978,16.9289,180100.0
2011-08-05 10:00:00,21.75,22.23,21.63,22.21,222100.0,16.9289,17.3025,16.8355,17.287,222100.0
2011-08-05 10:30:00,22.2,22.26,21.98,22.23,277200.0,17.2792,17.3259,17.108,17.3025,277200.0
2011-08-05 11:00:00,22.24,22.24,21.8,22.01,208000.0,17.3103,17.3103,16.9679,17.1313,208000.0
2011-08-05 11:30:00,22.0,22.17,21.49,21.54,163200.0,17.1235,17.2558,16.7266,16.7655,163200.0
2011-08-05 12:00:00,21.53,22.08,21.51,21.96,226500.0,16.7577,17.1858,16.7421,17.0924,226500.0
2011-08-05 12:30:00,21.95,22.65,21.91,22.52,280700.0,17.0846,17.6294,17.0535,17.5283,280700.0
2011-08-05 13:00:00,22.52,22.62,22.29,22.46,149000.0,17.5283,17.6061,17.3492,17.4816,149000.0
2011-08-05 13:30:00,22.47,22.56,22.28,22.42,170500.0,17.4893,17.5594,17.3415,17.4504,170500.0
2011-08-05 14:00:00,22.39,22.45,22.24,22.34,173100.0,17.4271,17.4738,17.3103,17.3882,173100.0
2011-08-05 14:30:00,22.33,22.56,22.22,22.36,281200.0,17.3804,17.5594,17.2948,17.4037,281200.0
2011-08-05 15:00:00,22.35,22.38,22.0,22.07,210800.0,17.3959,17.4193,17.1235,17.178,210800.0
2011-08-05 15:30:00,22.07,22.36,22.07,22.27,433800.0,17.178,17.4037,17.178,17.3337,433800.0
2011-08-08 09:30:00,21.6,22.11,21.39,21.81,224800.0,16.8122,17.2091,16.6487,16.9756,224800.0
2011-08-08 10:00:00,21.78,21.87,21.27,21.3,180200.0,16.9523,17.0223,16.5553,16.5787,180200.0
2011-08-08 10:30:00,21.31,21.53,21.23,21.46,151700.0,16.5865,16.7577,16.5242,16.7032,151700.0
2011-08-08 11:00:00,21.46,21.79,21.4,21.51,96400.0,16.7032,16.9601,16.6565,16.7421,96400.0
2011-08-08 11:30:00,21.48,21.62,21.39,21.52,89600.0,16.7188,16.8278,16.6487,16.7499,89600.0
2011-08-08 12:00:00,21.51,21.52,21.23,21.25,75100.0,16.7421,16.7499,16.5242,16.5398,75100.0
2011-08-08 12:30:00,21.26,21.38,21.18,21.27,103400.0,16.5476,16.641,16.4853,16.5553,103400.0
2011-08-08 13:00:00,21.27,21.39,21.25,21.27,127000.0,16.5553,16.6487,16.5398,16.5553,127000.0
2011-08-08 13:30:00,21.26,21.26,20.84,20.86,163500.0,16.5476,16.5476,16.2206,16.2362,163500.0
2011-08-08 14:00:00,20.87,21.04,20.8,21.02,451600.0,16.244,16.3763,16.1895,16.3607,451600.0
2011-08-08 14:30:00,21.01,21.25,20.96,21.07,328300.0,16.353,16.5398,16.314,16.3997,328300.0
2011-08-08 15:00:00,21.07,21.39,20.99,21.08,312200.0,16.3997,16.6487,16.3374,16.4074,312200.0
2011-08-08 15:30:00,21.08,21.13,20.6,20.65,525100.0,16.4074,16.4464,16.0338,16.0728,525100.0
2011-08-09 09:30:00,21.07,21.17,20.6,21.03,225100.0,16.3997,16.4775,16.0338,16.3685,225100.0
2011-08-09 10:00:00,21.07,21.34,21.02,21.33,218000.0,16.3997,16.6098,16.3607,16.602,218000.0
2011-08-09 10:30:00,21.33,21.39,21.15,21.32,298100.0,16.602,16.6487,16.4619,16.5943,298100.0
2011-08-09 11:00:00,21.31,21.41,21.11,21.4,184100.0,16.5865,16.6643,16.4308,16.6565,184100.0
2011-08-09 11:30:00,21.41,21.43,21.27,21.35,145600.0,16.6643,16.6799,16.5553,16.6176,145600.0
2011-08-09 12:00:00,21.36,21.44,21.28,21.32,115100.0,16.6254,16.6877,16.5631,16.5943,115100.0
2011-08-09 12:30:00,21.31,21.36,21.14,21.14,138000.0,16.5865,16.6254,16.4541,16.4541,138000.0
2011-08-09 13:00:00,21.15,21.3,21.09,21.23,81400.0,16.4619,16.5787,16.4152,16.5242,81400.0
2011-08-09 13:30:00,21.23,21.28,20.95,21.09,106300.0,16.5242,16.5631,16.3063,16.4152,106300.0
2011-08-09 14:00:00,21.08,21.21,20.57,20.87,273500.0,16.4074,16.5086,16.0105,16.244,273500.0
2011-08-09 14:30:00,20.87,20.92,20.25,20.73,563800.0,16.244,16.2829,15.7614,16.135,563800.0
2011-08-09 15:00:00,20.72,21.17,20.57,21.12,379600.0,16.1272,16.4775,16.0105,16.4386,379600.0
2011-08-09 15:30:00,21.13,21.67,21.02,21.67,463200.0,16.4464,16.8667,16.3607,16.8667,463200.0
2011-08-10 09:30:00,21.03,22.09,21.02,21.81,424500.0,16.3685,17.1936,16.3607,16.9756,424500.0
2011-08-10 10:00:00,21.8,21.83,21.22,21.32,401800.0,16.9679,16.9912,16.5164,16.5943,401800.0
2011-08-10 10:30:00,21.33,21.75,21.25,21.59,313800.0,16.602,16.9289,16.5398,16.8044,313800.0
2011-08-10 11:00:00,21.61,21.62,21.41,21.43,168800.0,16.82,16.8278,16.6643,16.6799,168800.0
2011-08-10 11:30:00,21.44,21.53,21.37,21.45,236800.0,16.6877,16.7577,16.6332,16.6954,236800.0
2011-08-10 12:00:00,21.44,21.65,21.36,21.46,159800.0,16.6877,16.8511,16.6254,16.7032,159800.0
2011-08-10 12:30:00,21.45,21.79,21.36,21.77,142500.0,16.6954,16.9601,16.6254,16.9445,142500.0
2011-08-10 13:00:00,21.77,21.78,21.49,21.63,108900.0,16.9445,16.9523,16.7266,16.8355,108900.0
2011-08-10 13:30:00,21.64,21.89,21.56,21.88,95300.0,16.8433,17.0379,16.7811,17.0301,95300.0
2011-08-10 14:00:00,21.89,22.46,21.87,22.21,320100.0,17.0379,17.4816,17.0223,17.287,320100.0
2011-08-10 14:30:00,22.21,22.25,21.77,21.79,181500.0,17.287,17.3181,16.9445,16.9601,181500.0
2011-08-10 15:00:00,21.77,21.79,21.33,21.36,515600.0,16.9445,16.9601,16.602,16.6254,515600.0
2011-08-10 15:30:00,21.36,21.37,20.49,20.49,1405500.0,16.6254,16.6332,15.9482,15.9482,1405500.0
2011-08-11 09:30:00,22.68,23.58,21.7,22.0,1798500.0,17.6528,18.3533,16.89,17.1235,1798500.0
2011-08-11 10:00:00,22.0,22.71,21.88,22.46,816700.0,17.1235,17.6761,17.0301,17.4816,816700.0
2011-08-11 10:30:00,22.46,23.15,22.46,23.06,523700.0,17.4816,18.0186,17.4816,17.9486,523700.0
2011-08-11 11:00:00,23.05,23.1,22.71,22.94,485500.0,17.9408,17.9797,17.6761,17.8552,485500.0
2011-08-11 11:30:00,22.95,23.45,22.93,23.42,513800.0,17.8629,18.2521,17.8474,18.2288,513800.0
2011-08-11 12:00:00,23.43,23.43,22.98,23.03,271600.0,18.2366,18.2366,17.8863,17.9252,271600.0
2011-08-11 12:30:00,23.04,23.75,23.04,23.52,269000.0,17.933,18.4856,17.933,18.3066,269000.0
2011-08-11 13:00:00,23.52,23.6,23.32,23.56,249300.0,18.3066,18.3689,18.1509,18.3377,249300.0
2011-08-11 13:30:00,23.55,23.73,23.38,23.47,217900.0,18.33,18.4701,18.1976,18.2677,217900.0
2011-08-11 14:00:00,23.47,23.71,23.45,23.6,409500.0,18.2677,18.4545,18.2521,18.3689,409500.0
2011-08-11 14:30:00,23.6,23.7,23.5,23.54,531100.0,18.3689,18.4467,18.291,18.3222,531100.0
2011-08-11 15:00:00,23.53,23.84,23.5,23.82,485600.0,18.3144,18.5557,18.291,18.5401,485600.0
2011-08-11 15:30:00,23.82,23.96,23.52,23.53,989100.0,18.5401,18.6491,18.3066,18.3144,989100.0
2011-08-12 09:30:00,23.73,24.29,23.35,23.63,577400.0,18.4701,18.9059,18.1743,18.3922,577400.0
2011-08-12 10:00:00,23.61,23.7,23.33,23.35,396000.0,18.3767,18.4467,18.1587,18.1743,396000.0
2011-08-12 10:30:00,23.35,23.74,23.25,23.71,322800.0,18.1743,18.4778,18.0965,18.4545,322800.0
2011-08-12 11:00:00,23.72,23.75,23.61,23.7,180000.0,18.4623,18.4856,18.3767,18.4467,180000.0
2011-08-12 11:30:00,23.7,23.96,23.69,23.81,242400.0,18.4467,18.6491,18.4389,18.5323,242400.0
2011-08-12 12:00:00,23.83,23.89,23.73,23.78,131300.0,18.5479,18.5946,18.4701,18.509,131300.0
2011-08-12 12:30:00,23.78,23.78,23.37,23.49,148700.0,18.509,18.509,18.1899,18.2833,148700.0
2011-08-12 13:00:00,23.48,23.61,23.4,23.56,113700.0,18.2755,18.3767,18.2132,18.3377,113700.0
2011-08-12 13:30:00,23.55,23.77,23.53,23.72,77100.0,18.33,18.5012,18.3144,18.4623,77100.0
2011-08-12 14:00:00,23.73,23.84,23.55,23.62,125600.0,18.4701,18.5557,18.33,18.3844,125600.0
2011-08-12 14:30:00,23.61,23.69,23.5,23.67,137500.0,18.3767,18.4389,18.291,18.4234,137500.0
2011-08-12 15:00:00,23.67,23.74,23.56,23.56,175100.0,18.4234,18.4778,18.3377,18.3377,175100.0
2011-08-12 15:30:00,23.57,23.58,23.41,23.53,409100.0,18.3455,18.3533,18.221,18.3144,409100.0
2011-08-15 09:30:00,23.76,23.9,23.73,23.83,185100.0,18.4934,18.6024,18.4701,18.5479,185100.0
2011-08-15 10:00:00,23.84,23.96,23.8,23.86,144300.0,18.5557,18.6491,18.5245,18.5712,144300.0
2011-08-15 10:30:00,23.86,23.88,23.66,23.68,143700.0,18.5712,18.5868,18.4156,18.4311,143700.0
2011-08-15 11:00:00,23.68,23.72,23.61,23.69,129200.0,18.4311,18.4623,18.3767,18.4389,129200.0
2011-08-15 11:30:00,23.69,23.82,23.64,23.8,112100.0,18.4389,18.5401,18.4,18.5245,112100.0
2011-08-15 12:00:00,23.8,23.93,23.79,23.85,108400.0,18.5245,18.6257,18.5168,18.5635,108400.0
2011-08-15 12:30:00,23.85,23.91,23.8,23.9,41500.0,18.5635,18.6102,18.5245,18.6024,41500.0
2011-08-15 13:00:00,23.9,24.0,23.89,23.98,71100.0,18.6024,18.6802,18.5946,18.6646,71100.0
2011-08-15 13:30:00,23.98,24.01,23.95,23.98,53300.0,18.6646,18.688,18.6413,18.6646,53300.0
2011-08-15 14:00:00,23.97,24.1,23.96,24.09,85900.0,18.6569,18.758,18.6491,18.7503,85900.0
2011-08-15 14:30:00,24.09,24.26,24.07,24.25,254500.0,18.7503,18.8826,18.7347,18.8748,254500.0
2011-08-15 15:00:00,24.25,24.26,24.19,24.22,243700.0,18.8748,18.8826,18.8281,18.8514,243700.0
2011-08-15 15:30:00,24.22,24.51,24.2,24.47,473100.0,18.8514,19.0772,18.8359,19.046,473100.0
2011-08-16 09:30:00,24.2,24.32,23.9,24.01,191700.0,18.8359,18.9293,18.6024,18.688,191700.0
2011-08-16 10:00:00,24.0,24.27,23.99,24.26,133700.0,18.6802,18.8904,18.6724,18.8826,133700.0
2011-08-16 10:30:00,24.28,24.45,24.23,24.44,102200.0,18.8981,19.0305,18.8592,19.0227,102200.0
2011-08-16 11:00:00,24.44,24.51,24.34,24.34,193000.0,19.0227,19.0772,18.9448,18.9448,193000.0
2011-08-16 11:30:00,24.34,24.43,24.26,24.36,64200.0,18.9448,19.0149,18.8826,18.9604,64200.0
2011-08-16 12:00:00,24.36,24.54,24.14,24.18,182100.0,18.9604,19.1005,18.7892,18.8203,182100.0
2011-08-16 12:30:00,24.17,24.26,24.07,24.1,99700.0,18.8125,18.8826,18.7347,18.758,99700.0
2011-08-16 13:00:00,24.1,24.12,23.74,23.78,196100.0,18.758,18.7736,18.4778,18.509,196100.0
2011-08-16 13:30:00,23.79,24.0,23.74,23.92,82700.0,18.5168,18.6802,18.4778,18.6179,82700.0
2011-08-16 14:00:00,23.92,24.06,23.86,23.89,99600.0,18.6179,18.7269,18.5712,18.5946,99600.0
2011-08-16 14:30:00,23.89,23.9,23.77,23.78,111900.0,18.5946,18.6024,18.5012,18.509,111900.0
2011-08-16 15:00:00,23.78,24.03,23.76,24.02,166000.0,18.509,18.7036,18.4934,18.6958,166000.0
2011-08-16 15:30:00,24.02,24.02,23.75,23.8,304600.0,18.6958,18.6958,18.4856,18.5245,304600.0
2011-08-17 09:30:00,24.03,24.19,23.87,24.12,107100.0,18.7036,18.8281,18.579,18.7736,107100.0
2011-08-17 10:00:00,24.11,24.13,23.92,24.11,102700.0,18.7658,18.7814,18.6179,18.7658,102700.0
2011-08-17 10:30:00,24.1,24.14,23.9,23.9,91300.0,18.758,18.7892,18.6024,18.6024,91300.0
2011-08-17 11:00:00,23.9,24.01,23.76,23.8,101200.0,18.6024,18.688,18.4934,18.5245,101200.0
2011-08-17 11:30:00,23.81,23.85,23.56,23.59,119000.0,18.5323,18.5635,18.3377,18.3611,119000.0
2011-08-17 12:00:00,23.59,23.67,23.52,23.67,127900.0,18.3611,18.4234,18.3066,18.4234,127900.0
2011-08-17 12:30:00,23.67,23.79,23.55,23.6,81300.0,18.4234,18.5168,18.33,18.3689,81300.0
2011-08-17 13:00:00,23.59,23.6,23.34,23.39,212600.0,18.3611,18.3689,18.1665,18.2054,212600.0
2011-08-17 13:30:00,23.39,23.45,23.32,23.42,98700.0,18.2054,18.2521,18.1509,18.2288,98700.0
2011-08-17 14:00:00,23.42,23.61,23.42,23.52,138400.0,18.2288,18.3767,18.2288,18.3066,138400.0
2011-08-17 14:30:00,23.53,23.6,23.5,23.58,161400.0,18.3144,18.3689,18.291,18.3533,161400.0
2011-08-17 15:00:00,23.57,23.65,23.54,23.61,172900.0,18.3455,18.4078,18.3222,18.3767,172900.0
2011-08-17 15:30:00,23.6,23.64,23.54,23.58,321600.0,18.3689,18.4,18.3222,18.3533,321600.0
2011-08-18 09:30:00,22.86,22.91,22.29,22.34,324400.0,17.7929,17.8318,17.3492,17.3882,324400.0
2011-08-18 10:00:00,22.32,22.32,21.98,22.24,335900.0,17.3726,17.3726,17.108,17.3103,335900.0
2011-08-18 10:30:00,22.26,22.5,22.2,22.5,206200.0,17.3259,17.5127,17.2792,17.5127,206200.0
2011-08-18 11:00:00,22.49,22.56,22.44,22.5,242400.0,17.5049,17.5594,17.466,17.5127,242400.0
2011-08-18 11:30:00,22.51,22.73,22.49,22.73,79600.0,17.5205,17.6917,17.5049,17.6917,79600.0
2011-08-18 12:00:00,22.73,22.84,22.65,22.79,198600.0,17.6917,17.7773,17.6294,17.7384,198600.0
2011-08-18 12:30:00,22.79,22.82,22.72,22.75,117600.0,17.7384,17.7618,17.6839,17.7073,117600.0
2011-08-18 13:00:00,22.75,22.8,22.72,22.75,244700.0,17.7073,17.7462,17.6839,17.7073,244700.0
2011-08-18 13:30:00,22.75,22.8,22.5,22.55,227100.0,17.7073,17.7462,17.5127,17.5516,227100.0
2011-08-18 14:00:00,22.56,22.65,22.43,22.49,241100.0,17.5594,17.6294,17.4582,17.5049,241100.0
2011-08-18 14:30:00,22.5,22.58,22.42,22.43,438700.0,17.5127,17.575,17.4504,17.4582,438700.0
2011-08-18 15:00:00,22.42,22.48,22.33,22.47,368100.0,17.4504,17.4971,17.3804,17.4893,368100.0
2011-08-18 15:30:00,22.47,22.59,22.31,22.49,462000.0,17.4893,17.5827,17.3648,17.5049,462000.0
2011-08-19 09:30:00,22.11,22.98,22.11,22.79,304700.0,17.2091,17.8863,17.2091,17.7384,304700.0
2011-08-19 10:00:00,22.81,23.21,22.75,23.18,212400.0,17.754,18.0653,17.7073,18.042,212400.0
2011-08-19 10:30:00,23.18,23.21,22.86,22.88,139400.0,18.042,18.0653,17.7929,17.8085,139400.0
2011-08-19 11:00:00,22.86,22.88,22.66,22.68,178700.0,17.7929,17.8085,17.6372,17.6528,178700.0
2011-08-19 11:30:00,22.67,22.93,22.67,22.91,191100.0,17.645,17.8474,17.645,17.8318,191100.0
2011-08-19 12:00:00,22.92,22.93,22.84,22.92,43600.0,17.8396,17.8474,17.7773,17.8396,43600.0
2011-08-19 12:30:00,22.92,23.07,22.86,22.97,56700.0,17.8396,17.9563,17.7929,17.8785,56700.0
2011-08-19 13:00:00,22.96,23.03,22.87,23.0,80000.0,17.8707,17.9252,17.8007,17.9019,80000.0
2011-08-19 13:30:00,22.99,23.01,22.79,22.84,105800.0,17.8941,17.9096,17.7384,17.7773,105800.0
2011-08-19 14:00:00,22.83,22.89,22.66,22.66,175200.0,17.7695,17.8162,17.6372,17.6372,175200.0
2011-08-19 14:30:00,22.65,22.73,22.52,22.53,266300.0,17.6294,17.6917,17.5283,17.536,266300.0
2011-08-19 15:00:00,22.53,22.56,22.38,22.47,439000.0,17.536,17.5594,17.4193,17.4893,439000.0
2011-08-19 15:30:00,22.47,22.51,22.28,22.31,546200.0,17.4893,17.5205,17.3415,17.3648,546200.0
2011-08-22 09:30:00,22.92,23.06,22.71,22.79,108300.0,17.8396,17.9486,17.6761,17.7384,108300.0
2011-08-22 10:00:00,22.8,22.96,22.7,22.87,113800.0,17.7462,17.8707,17.6684,17.8007,113800.0
2011-08-22 10:30:00,22.88,22.96,22.71,22.73,106100.0,17.8085,17.8707,17.6761,17.6917,106100.0
2011-08-22 11:00:00,22.72,22.79,22.6,22.68,119300.0,17.6839,17.7384,17.5905,17.6528,119300.0
2011-08-22 11:30:00,22.68,22.73,22.49,22.54,150900.0,17.6528,17.6917,17.5049,17.5438,150900.0
2011-08-22 12:00:00,22.54,22.73,22.52,22.65,84200.0,17.5438,17.6917,17.5283,17.6294,84200.0
2011-08-22 12:30:00,22.66,22.85,22.58,22.82,97500.0,17.6372,17.7851,17.575,17.7618,97500.0
2011-08-22 13:00:00,22.81,22.87,22.75,22.76,91100.0,17.754,17.8007,17.7073,17.7151,91100.0
2011-08-22 13:30:00,22.77,22.82,22.57,22.72,122900.0,17.7228,17.7618,17.5672,17.6839,122900.0
2011-08-22 14:00:00,22.72,22.81,22.67,22.7,122500.0,17.6839,17.754,17.645,17.6684,122500.0
2011-08-22 14:30:00,22.7,22.73,22.53,22.55,245500.0,17.6684,17.6917,17.536,17.5516,245500.0
2011-08-22 15:00:00,22.55,22.71,22.53,22.68,142900.0,17.5516,17.6761,17.536,17.6528,142900.0
2011-08-22 15:30:00,22.66,22.72,22.48,22.56,319400.0,17.6372,17.6839,17.4971,17.5594,319400.0
2011-08-23 09:30:00,22.69,22.87,22.62,22.74,72900.0,17.6606,17.8007,17.6061,17.6995,72900.0
2011-08-23 10:00:00,22.73,23.07,22.7,22.96,102200.0,17.6917,17.9563,17.6684,17.8707,102200.0
2011-08-23 10:30:00,22.96,23.05,22.8,22.8,102000.0,17.8707,17.9408,17.7462,17.7462,102000.0
2011-08-23 11:00:00,22.82,22.89,22.78,22.82,77500.0,17.7618,17.8162,17.7306,17.7618,77500.0
2011-08-23 11:30:00,22.82,22.92,22.8,22.89,122600.0,17.7618,17.8396,17.7462,17.8162,122600.0
2011-08-23 12:00:00,22.9,22.95,22.87,22.93,68700.0,17.824,17.8629,17.8007,17.8474,68700.0
2011-08-23 12:30:00,22.93,23.09,22.93,23.04,79500.0,17.8474,17.9719,17.8474,17.933,79500.0
2011-08-23 13:00:00,23.04,23.08,22.96,22.96,106400.0,17.933,17.9641,17.8707,17.8707,106400.0
2011-08-23 13:30:00,22.98,23.0,22.83,22.92,141700.0,17.8863,17.9019,17.7695,17.8396,141700.0
2011-08-23 14:00:00,22.93,22.98,22.8,22.89,164100.0,17.8474,17.8863,17.7462,17.8162,164100.0
2011-08-23 14:30:00,22.89,23.01,22.87,23.0,134100.0,17.8162,17.9096,17.8007,17.9019,134100.0
2011-08-23 15:00:00,23.0,23.28,22.99,23.23,204400.0,17.9019,18.1198,17.8941,18.0809,204400.0
2011-08-23 15:30:00,23.22,23.39,23.19,23.37,354300.0,18.0731,18.2054,18.0498,18.1899,354300.0
2011-08-24 09:30:00,23.4,23.59,23.22,23.42,118800.0,18.2132,18.3611,18.0731,18.2288,118800.0
2011-08-24 10:00:00,23.42,23.42,23.1,23.15,190100.0,18.2288,18.2288,17.9797,18.0186,190100.0
2011-08-24 10:30:00,23.16,23.16,22.86,22.87,108100.0,18.0264,18.0264,17.7929,17.8007,108100.0
2011-08-24 11:00:00,22.87,23.03,22.8,22.96,91300.0,17.8007,17.9252,17.7462,17.8707,91300.0
2011-08-24 11:30:00,22.96,22.98,22.76,22.76,123500.0,17.8707,17.8863,17.7151,17.7151,123500.0
2011-08-24 12:00:00,22.77,22.85,22.64,22.84,72000.0,17.7228,17.7851,17.6217,17.7773,72000.0
2011-08-24 12:30:00,22.85,23.07,22.81,23.06,59800.0,17.7851,17.9563,17.754,17.9486,59800.0
2011-08-24 13:00:00,23.05,23.25,23.02,23.16,97800.0,17.9408,18.0965,17.9174,18.0264,97800.0
2011-08-24 13:30:00,23.16,23.16,22.96,23.13,101600.0,18.0264,18.0264,17.8707,18.003,101600.0
2011-08-24 14:00:00,23.13,23.18,23.0,23.03,135400.0,18.003,18.042,17.9019,17.9252,135400.0
2011-08-24 14:30:00,23.04,23.1,23.0,23.09,162300.0,17.933,17.9797,17.9019,17.9719,162300.0
2011-08-24 15:00:00,23.1,23.26,23.07,23.18,249400.0,17.9797,18.1042,17.9563,18.042,249400.0
2011-08-24 15:30:00,23.19,23.35,23.18,23.32,303300.0,18.0498,18.1743,18.042,18.1509,303300.0
2011-08-25 09:30:00,23.45,23.45,22.26,22.27,371000.0,18.2521,18.2521,17.3259,17.3337,371000.0
2011-08-25 10:00:00,22.29,22.34,21.95,22.23,373400.0,17.3492,17.3882,17.0846,17.3025,373400.0
2011-08-25 10:30:00,22.23,22.35,22.11,22.18,190700.0,17.3025,17.3959,17.2091,17.2636,190700.0
2011-08-25 11:00:00,22.18,22.42,22.1,22.36,124900.0,17.2636,17.4504,17.2014,17.4037,124900.0
2011-08-25 11:30:00,22.36,22.46,22.21,22.4,118200.0,17.4037,17.4816,17.287,17.4349,118200.0
2011-08-25 12:00:00,22.4,22.47,22.26,22.29,94200.0,17.4349,17.4893,17.3259,17.3492,94200.0
2011-08-25 12:30:00,22.28,22.29,22.1,22.14,143500.0,17.3415,17.3492,17.2014,17.2325,143500.0
2011-08-25 13:00:00,22.14,22.23,21.97,22.01,247800.0,17.2325,17.3025,17.1002,17.1313,247800.0
2011-08-25 13:30:00,22.02,22.08,21.89,21.98,169800.0,17.1391,17.1858,17.0379,17.108,169800.0
2011-08-25 14:00:00,21.99,21.99,21.8,21.83,262500.0,17.1157,17.1157,16.9679,16.9912,262500.0
2011-08-25 14:30:00,21.84,21.95,21.66,21.67,372600.0,16.999,17.0846,16.8589,16.8667,372600.0
2011-08-25 15:00:00,21.66,22.01,21.63,21.89,393500.0,16.8589,17.1313,16.8355,17.0379,393500.0
2011-08-25 15:30:00,21.89,21.9,21.67,21.79,926700.0,17.0379,17.0457,16.8667,16.9601,926700.0
2011-08-26 09:30:00,21.71,21.87,21.63,21.83,261300.0,16.8978,17.0223,16.8355,16.9912,261300.0
2011-08-26 10:00:00,21.86,21.96,21.58,21.94,446700.0,17.0146,17.0924,16.7966,17.0768,446700.0
2011-08-26 10:30:00,21.94,22.19,21.77,21.94,205200.0,17.0768,17.2714,16.9445,17.0768,205200.0
2011-08-26 11:00:00,21.93,22.39,21.9,22.19,153600.0,17.069,17.4271,17.0457,17.2714,153600.0
2011-08-26 11:30:00,22.18,22.28,22.16,22.24,181200.0,17.2636,17.3415,17.2481,17.3103,181200.0
2011-08-26 12:00:00,22.26,22.53,22.26,22.5,273100.0,17.3259,17.536,17.3259,17.5127,273100.0
2011-08-26 12:30:00,22.5,22.55,22.36,22.48,169000.0,17.5127,17.5516,17.4037,17.4971,169000.0
2011-08-26 13:00:00,22.49,22.57,22.43,22.57,118700.0,17.5049,17.5672,17.4582,17.5672,118700.0
2011-08-26 13:30:00,22.58,22.68,22.54,22.64,143500.0,17.575,17.6528,17.5438,17.6217,143500.0
2011-08-26 14:00:00,22.64,22.66,22.43,22.44,116100.0,17.6217,17.6372,17.4582,17.466,116100.0
2011-08-26 14:30:00,22.44,22.57,22.39,22.55,111900.0,17.466,17.5672,17.4271,17.5516,111900.0
2011-08-26 15:00:00,22.55,22.57,22.22,22.25,170700.0,17.5516,17.5672,17.2948,17.3181,170700.0
2011-08-26 15:30:00,22.25,22.58,22.24,22.56,420100.0,17.3181,17.575,17.3103,17.5594,420100.0
2011-08-29 09:30:00,22.82,23.15,22.8,22.97,141800.0,17.7618,18.0186,17.7462,17.8785,141800.0
2011-08-29 10:00:00,22.96,23.13,22.82,23.05,80100.0,17.8707,18.003,17.7618,17.9408,80100.0
2011-08-29 10:30:00,23.07,23.08,22.76,22.76,89300.0,17.9563,17.9641,17.7151,17.7151,89300.0
2011-08-29 11:00:00,22.77,22.8,22.7,22.76,65600.0,17.7228,17.7462,17.6684,17.7151,65600.0
2011-08-29 11:30:00,22.77,23.04,22.75,23.02,71900.0,17.7228,17.933,17.7073,17.9174,71900.0
2011-08-29 12:00:00,23.0,23.03,22.93,22.94,52300.0,17.9019,17.9252,17.8474,17.8552,52300.0
2011-08-29 12:30:00,22.94,23.05,22.93,22.97,43800.0,17.8552,17.9408,17.8474,17.8785,43800.0
2011-08-29 13:00:00,22.96,23.0,22.89,22.91,82400.0,17.8707,17.9019,17.8162,17.8318,82400.0
2011-08-29 13:30:00,22.91,22.91,22.73,22.77,74100.0,17.8318,17.8318,17.6917,17.7228,74100.0
2011-08-29 14:00:00,22.78,22.89,22.76,22.85,59000.0,17.7306,17.8162,17.7151,17.7851,59000.0
2011-08-29 14:30:00,22.85,22.9,22.81,22.83,72900.0,17.7851,17.824,17.754,17.7695,72900.0
2011-08-29 15:00:00,22.83,23.03,22.82,23.02,109100.0,17.7695,17.9252,17.7618,17.9174,109100.0
2011-08-29 15:30:00,23.02,23.06,22.94,23.0,288700.0,17.9174,17.9486,17.8552,17.9019,288700.0
2011-08-30 09:30:00,22.89,23.08,22.8,22.88,117400.0,17.8162,17.9641,17.7462,17.8085,117400.0
2011-08-30 10:00:00,22.85,22.87,22.55,22.86,177800.0,17.7851,17.8007,17.5516,17.7929,177800.0
2011-08-30 10:30:00,22.86,23.0,22.84,22.99,68900.0,17.7929,17.9019,17.7773,17.8941,68900.0
2011-08-30 11:00:00,22.98,23.12,22.93,23.07,122600.0,17.8863,17.9953,17.8474,17.9563,122600.0
2011-08-30 11:30:00,23.08,23.13,23.02,23.08,83300.0,17.9641,18.003,17.9174,17.9641,83300.0
2011-08-30 12:00:00,23.08,23.1,22.94,23.02,80400.0,17.9641,17.9797,17.8552,17.9174,80400.0
2011-08-30 12:30:00,23.02,23.05,22.71,22.76,51500.0,17.9174,17.9408,17.6761,17.7151,51500.0
2011-08-30 13:00:00,22.77,22.84,22.69,22.79,52000.0,17.7228,17.7773,17.6606,17.7384,52000.0
2011-08-30 13:30:00,22.79,22.88,22.73,22.79,57200.0,17.7384,17.8085,17.6917,17.7384,57200.0
2011-08-30 14:00:00,22.79,22.97,22.76,22.97,123400.0,17.7384,17.8785,17.7151,17.8785,123400.0
2011-08-30 14:30:00,22.98,23.01,22.9,22.99,139900.0,17.8863,17.9096,17.824,17.8941,139900.0
2011-08-30 15:00:00,22.99,23.03,22.94,23.01,144300.0,17.8941,17.9252,17.8552,17.9096,144300.0
2011-08-30 15:30:00,23.01,23.15,22.97,22.97,312300.0,17.9096,18.0186,17.8785,17.8785,312300.0
2011-08-31 09:30:00,23.24,23.38,23.0,23.07,134400.0,18.0887,18.1976,17.9019,17.9563,134400.0
2011-08-31 10:00:00,23.09,23.4,22.96,23.38,177700.0,17.9719,18.2132,17.8707,18.1976,177700.0
2011-08-31 10:30:00,23.38,23.42,23.23,23.25,106500.0,18.1976,18.2288,18.0809,18.0965,106500.0
2011-08-31 11:00:00,23.25,23.26,22.94,22.99,90700.0,18.0965,18.1042,17.8552,17.8941,90700.0
2011-08-31 11:30:00,23.0,23.12,22.95,23.05,59800.0,17.9019,17.9953,17.8629,17.9408,59800.0
2011-08-31 12:00:00,23.05,23.09,22.98,22.98,70200.0,17.9408,17.9719,17.8863,17.8863,70200.0
2011-08-31 12:30:00,22.98,23.05,22.92,23.03,100900.0,17.8863,17.9408,17.8396,17.9252,100900.0
2011-08-31 13:00:00,23.04,23.05,22.75,22.77,94400.0,17.933,17.9408,17.7073,17.7228,94400.0
2011-08-31 13:30:00,22.77,22.8,22.67,22.67,144200.0,17.7228,17.7462,17.645,17.645,144200.0
2011-08-31 14:00:00,22.66,22.68,22.49,22.54,156300.0,17.6372,17.6528,17.5049,17.5438,156300.0
2011-08-31 14:30:00,22.54,22.54,22.18,22.3,243300.0,17.5438,17.5438,17.2636,17.357,243300.0
2011-08-31 15:00:00,22.3,22.58,22.29,22.46,247900.0,17.357,17.575,17.3492,17.4816,247900.0
2011-08-31 15:30:00,22.47,22.64,22.41,22.56,493000.0,17.4893,17.6217,17.4426,17.5594,493000.0
2011-09-01 09:30:00,22.6,22.66,22.26,22.38,140700.0,17.5905,17.6372,17.3259,17.4193,140700.0
2011-09-01 10:00:00,22.37,22.69,22.34,22.63,162500.0,17.4115,17.6606,17.3882,17.6139,162500.0
2011-09-01 10:30:00,22.61,22.61,22.39,22.39,97500.0,17.5983,17.5983,17.4271,17.4271,97500.0
2011-09-01 11:00:00,22.39,22.43,22.32,22.4,102400.0,17.4271,17.4582,17.3726,17.4349,102400.0
2011-09-01 11:30:00,22.39,22.5,22.3,22.49,100900.0,17.4271,17.5127,17.357,17.5049,100900.0
2011-09-01 12:00:00,22.5,22.5,22.37,22.47,84500.0,17.5127,17.5127,17.4115,17.4893,84500.0
2011-09-01 12:30:00,22.48,22.51,22.33,22.36,80500.0,17.4971,17.5205,17.3804,17.4037,80500.0
2011-09-01 13:00:00,22.34,22.36,22.14,22.18,83100.0,17.3882,17.4037,17.2325,17.2636,83100.0
2011-09-01 13:30:00,22.17,22.17,22.01,22.01,133600.0,17.2558,17.2558,17.1313,17.1313,133600.0
2011-09-01 14:00:00,22.02,22.06,21.96,22.03,92800.0,17.1391,17.1702,17.0924,17.1469,92800.0
2011-09-01 14:30:00,22.02,22.21,22.02,22.13,114100.0,17.1391,17.287,17.1391,17.2247,114100.0
2011-09-01 15:00:00,22.12,22.2,22.04,22.14,156500.0,17.2169,17.2792,17.1547,17.2325,156500.0
2011-09-01 15:30:00,22.14,22.14,21.97,22.04,223400.0,17.2325,17.2325,17.1002,17.1547,223400.0
2011-09-02 09:30:00,21.6,21.82,21.49,21.71,233300.0,16.8122,16.9834,16.7266,16.8978,233300.0
2011-09-02 10:00:00,21.71,21.92,21.64,21.88,147600.0,16.8978,17.0613,16.8433,17.0301,147600.0
2011-09-02 10:30:00,21.86,21.86,21.64,21.79,71800.0,17.0146,17.0146,16.8433,16.9601,71800.0
2011-09-02 11:00:00,21.8,21.99,21.76,21.95,57200.0,16.9679,17.1157,16.9367,17.0846,57200.0
2011-09-02 11:30:00,21.94,21.98,21.85,21.88,85200.0,17.0768,17.108,17.0068,17.0301,85200.0
2011-09-02 12:00:00,21.88,21.97,21.87,21.9,43600.0,17.0301,17.1002,17.0223,17.0457,43600.0
2011-09-02 12:30:00,21.89,21.91,21.85,21.86,32400.0,17.0379,17.0535,17.0068,17.0146,32400.0
2011-09-02 13:00:00,21.86,21.87,21.74,21.77,87700.0,17.0146,17.0223,16.9212,16.9445,87700.0
2011-09-02 13:30:00,21.76,21.81,21.72,21.76,40600.0,16.9367,16.9756,16.9056,16.9367,40600.0
2011-09-02 14:00:00,21.76,21.78,21.63,21.67,131500.0,16.9367,16.9523,16.8355,16.8667,131500.0
2011-09-02 14:30:00,21.67,21.67,21.55,21.61,163500.0,16.8667,16.8667,16.7733,16.82,163500.0
2011-09-02 15:00:00,21.61,21.65,21.58,21.61,116800.0,16.82,16.8511,16.7966,16.82,116800.0
2011-09-02 15:30:00,21.62,21.79,21.61,21.71,309700.0,16.8278,16.9601,16.82,16.8978,309700.0
2011-09-06 09:30:00,21.02,21.32,21.0,21.27,137200.0,16.3607,16.5943,16.3452,16.5553,137200.0
2011-09-06 10:00:00,21.26,21.38,20.8,20.82,115500.0,16.5476,16.641,16.1895,16.2051,115500.0
2011-09-06 10:30:00,20.82,20.95,20.77,20.9,255000.0,16.2051,16.3063,16.1662,16.2673,255000.0
2011-09-06 11:00:00,20.9,21.13,20.85,21.13,140700.0,16.2673,16.4464,16.2284,16.4464,140700.0
2011-09-06 11:30:00,21.13,21.23,20.89,20.97,149400.0,16.4464,16.5242,16.2596,16.3218,149400.0
2011-09-06 12:00:00,20.97,21.08,20.92,21.03,102300.0,16.3218,16.4074,16.2829,16.3685,102300.0
2011-09-06 12:30:00,21.02,21.07,20.93,20.94,77800.0,16.3607,16.3997,16.2907,16.2985,77800.0
2011-09-06 13:00:00,20.95,21.01,20.93,20.97,74900.0,16.3063,16.353,16.2907,16.3218,74900.0
2011-09-06 13:30:00,20.96,21.28,20.93,21.24,124800.0,16.314,16.5631,16.2907,16.532,124800.0
2011-09-06 14:00:00,21.23,21.38,21.17,21.31,99500.0,16.5242,16.641,16.4775,16.5865,99500.0
2011-09-06 14:30:00,21.31,21.31,21.01,21.03,134700.0,16.5865,16.5865,16.353,16.3685,134700.0
2011-09-06 15:00:00,21.03,21.04,20.84,20.93,150500.0,16.3685,16.3763,16.2206,16.2907,150500.0
2011-09-06 15:30:00,20.93,21.19,20.88,21.17,370300.0,16.2907,16.4931,16.2518,16.4775,370300.0
2011-09-07 09:30:00,20.3,20.8,20.25,20.8,679200.0,15.92,16.3121,15.8808,16.3121,679200.0
2011-09-07 10:00:00,20.8,21.09,20.7,20.98,451400.0,16.3121,16.5395,16.2337,16.4533,451400.0
2011-09-07 10:30:00,21.0,21.0,20.7,20.83,244300.0,16.469,16.469,16.2337,16.3356,244300.0
2011-09-07 11:00:00,20.83,20.95,20.78,20.95,146800.0,16.3356,16.4297,16.2964,16.4297,146800.0
2011-09-07 11:30:00,20.94,21.05,20.93,21.04,158100.0,16.4219,16.5082,16.4141,16.5003,158100.0
2011-09-07 12:00:00,21.03,21.14,21.02,21.11,136600.0,16.4925,16.5787,16.4846,16.5552,136600.0
2011-09-07 12:30:00,21.11,21.35,21.11,21.32,140800.0,16.5552,16.7434,16.5552,16.7199,140800.0
2011-09-07 13:00:00,21.3,21.45,21.27,21.32,106600.0,16.7042,16.8219,16.6807,16.7199,106600.0
2011-09-07 13:30:00,21.32,21.35,21.13,21.17,137600.0,16.7199,16.7434,16.5709,16.6023,137600.0
2011-09-07 14:00:00,21.16,21.27,21.15,21.24,168600.0,16.5944,16.6807,16.5866,16.6572,168600.0
2011-09-07 14:30:00,21.25,21.25,21.16,21.21,224600.0,16.665,16.665,16.5944,16.6336,224600.0
2011-09-07 15:00:00,21.21,21.21,21.1,21.16,269200.0,16.6336,16.6336,16.5474,16.5944,269200.0
2011-09-07 15:30:00,21.15,21.16,21.05,21.14,361700.0,16.5866,16.5944,16.5082,16.5787,361700.0
2011-09-08 09:30:00,20.93,21.23,20.82,20.9,165000.0,16.4141,16.6493,16.3278,16.3905,165000.0
2011-09-08 10:00:00,20.89,21.2,20.83,21.15,138200.0,16.3827,16.6258,16.3356,16.5866,138200.0
2011-09-08 10:30:00,21.14,21.23,21.07,21.23,86300.0,16.5787,16.6493,16.5238,16.6493,86300.0
2011-09-08 11:00:00,21.23,21.27,21.14,21.15,63400.0,16.6493,16.6807,16.5787,16.5866,63400.0
2011-09-08 11:30:00,21.15,21.24,20.95,21.02,79500.0,16.5866,16.6572,16.4297,16.4846,79500.0
2011-09-08 12:00:00,21.01,21.17,20.98,21.11,45400.0,16.4768,16.6023,16.4533,16.5552,45400.0
2011-09-08 12:30:00,21.12,21.25,21.08,21.23,39600.0,16.5631,16.665,16.5317,16.6493,39600.0
2011-09-08 13:00:00,21.23,21.23,21.13,21.14,70500.0,16.6493,16.6493,16.5709,16.5787,70500.0
2011-09-08 13:30:00,21.16,21.22,20.93,21.05,78300.0,16.5944,16.6415,16.4141,16.5082,78300.0
2011-09-08 14:00:00,21.05,21.09,20.89,20.91,56200.0,16.5082,16.5395,16.3827,16.3984,56200.0
2011-09-08 14:30:00,20.9,21.02,20.88,20.95,74700.0,16.3905,16.4846,16.3748,16.4297,74700.0
2011-09-08 15:00:00,20.95,21.02,20.8,21.02,112800.0,16.4297,16.4846,16.3121,16.4846,112800.0
2011-09-08 15:30:00,21.04,21.13,20.97,21.04,302400.0,16.5003,16.5709,16.4454,16.5003,302400.0
2011-09-09 09:30:00,20.69,20.76,20.48,20.62,150200.0,16.2258,16.2807,16.0611,16.1709,150200.0
2011-09-09 10:00:00,20.61,20.8,20.53,20.8,123100.0,16.1631,16.3121,16.1004,16.3121,123100.0
2011-09-09 10:30:00,20.81,20.85,20.62,20.62,172500.0,16.3199,16.3513,16.1709,16.1709,172500.0
2011-09-09 11:00:00,20.62,20.71,20.49,20.5,134700.0,16.1709,16.2415,16.069,16.0768,134700.0
2011-09-09 11:30:00,20.5,20.55,20.23,20.29,149700.0,16.0768,16.116,15.8651,15.9121,149700.0
2011-09-09 12:00:00,20.3,20.34,20.11,20.19,142300.0,15.92,15.9514,15.771,15.8337,142300.0
2011-09-09 12:30:00,20.19,20.26,20.06,20.25,80100.0,15.8337,15.8886,15.7318,15.8808,80100.0
2011-09-09 13:00:00,20.25,20.29,20.12,20.19,95200.0,15.8808,15.9121,15.7788,15.8337,95200.0
2011-09-09 13:30:00,20.18,20.2,20.08,20.08,36700.0,15.8259,15.8416,15.7475,15.7475,36700.0
2011-09-09 14:00:00,20.08,20.14,19.94,19.94,111000.0,15.7475,15.7945,15.6377,15.6377,111000.0
2011-09-09 14:30:00,19.95,19.99,19.79,19.8,205500.0,15.6455,15.6769,15.52,15.5279,205500.0
2011-09-09 15:00:00,19.79,19.95,19.73,19.84,243400.0,15.52,15.6455,15.473,15.5592,243400.0
2011-09-09 15:30:00,19.83,20.11,19.83,20.03,505400.0,15.5514,15.771,15.5514,15.7082,505400.0
2011-09-12 09:30:00,19.7,20.11,19.5,20.0,538500.0,15.4494,15.771,15.2926,15.6847,538500.0
2011-09-12 10:00:00,20.01,20.11,19.72,19.73,233500.0,15.6926,15.771,15.4651,15.473,233500.0
2011-09-12 10:30:00,19.73,19.85,19.68,19.68,144100.0,15.473,15.5671,15.4338,15.4338,144100.0
2011-09-12 11:00:00,19.67,19.93,19.66,19.91,129600.0,15.4259,15.6298,15.4181,15.6141,129600.0
2011-09-12 11:30:00,19.9,20.06,19.88,19.88,143800.0,15.6063,15.7318,15.5906,15.5906,143800.0
2011-09-12 12:00:00,19.88,19.94,19.66,19.7,244800.0,15.5906,15.6377,15.4181,15.4494,244800.0
2011-09-12 12:30:00,19.7,19.76,19.58,19.76,141300.0,15.4494,15.4965,15.3553,15.4965,141300.0
2011-09-12 13:00:00,19.75,19.84,19.72,19.74,184900.0,15.4887,15.5592,15.4651,15.4808,184900.0
2011-09-12 13:30:00,19.74,19.81,19.64,19.79,207800.0,15.4808,15.5357,15.4024,15.52,207800.0
2011-09-12 14:00:00,19.79,19.91,19.69,19.88,205300.0,15.52,15.6141,15.4416,15.5906,205300.0
2011-09-12 14:30:00,19.89,20.03,19.83,19.84,330200.0,15.5984,15.7082,15.5514,15.5592,330200.0
2011-09-12 15:00:00,19.83,20.05,19.79,19.96,355500.0,15.5514,15.7239,15.52,15.6533,355500.0
2011-09-12 15:30:00,19.96,20.2,19.89,20.19,618500.0,15.6533,15.8416,15.5984,15.8337,618500.0
2011-09-13 09:30:00,20.03,20.43,20.03,20.42,141500.0,15.7082,16.0219,15.7082,16.0141,141500.0
2011-09-13 10:00:00,20.43,20.5,20.36,20.46,108100.0,16.0219,16.0768,15.967,16.0455,108100.0
2011-09-13 10:30:00,20.47,20.49,20.28,20.36,78300.0,16.0533,16.069,15.9043,15.967,78300.0
2011-09-13 11:00:00,20.37,20.43,20.21,20.29,58300.0,15.9749,16.0219,15.8494,15.9121,58300.0
2011-09-13 11:30:00,20.29,20.38,20.27,20.3,53500.0,15.9121,15.9827,15.8965,15.92,53500.0
2011-09-13 12:00:00,20.3,20.45,20.22,20.41,68000.0,15.92,16.0376,15.8572,16.0063,68000.0
2011-09-13 12:30:00,20.4,20.56,20.4,20.55,61300.0,15.9984,16.1239,15.9984,16.116,61300.0
2011-09-13 13:00:00,20.55,20.57,20.46,20.48,58500.0,16.116,16.1317,16.0455,16.0611,58500.0
2011-09-13 13:30:00,20.47,20.47,20.39,20.39,89800.0,16.0533,16.0533,15.9906,15.9906,89800.0
2011-09-13 14:00:00,20.39,20.52,20.34,20.5,97500.0,15.9906,16.0925,15.9514,16.0768,97500.0
2011-09-13 14:30:00,20.51,20.53,20.39,20.41,134800.0,16.0847,16.1004,15.9906,16.0063,134800.0
2011-09-13 15:00:00,20.42,20.46,20.28,20.41,131900.0,16.0141,16.0455,15.9043,16.0063,131900.0
2011-09-13 15:30:00,20.41,20.56,20.41,20.46,215000.0,16.0063,16.1239,16.0063,16.0455,215000.0
2011-09-14 09:30:00,20.77,21.19,20.7,20.86,289800.0,16.2886,16.618,16.2337,16.3592,289800.0
2011-09-14 10:00:00,20.88,21.11,20.76,21.01,383100.0,16.3748,16.5552,16.2807,16.4768,383100.0
2011-09-14 10:30:00,21.01,21.08,20.9,21.03,225400.0,16.4768,16.5317,16.3905,16.4925,225400.0
2011-09-14 11:00:00,21.02,21.17,20.97,21.13,272200.0,16.4846,16.6023,16.4454,16.5709,272200.0
2011-09-14 11:30:00,21.12,21.27,21.11,21.24,201900.0,16.5631,16.6807,16.5552,16.6572,201900.0
2011-09-14 12:00:00,21.25,21.25,21.14,21.24,109700.0,16.665,16.665,16.5787,16.6572,109700.0
2011-09-14 12:30:00,21.24,21.31,21.2,21.27,164400.0,16.6572,16.7121,16.6258,16.6807,164400.0
2011-09-14 13:00:00,21.27,21.4,21.27,21.35,131400.0,16.6807,16.7826,16.6807,16.7434,131400.0
2011-09-14 13:30:00,21.35,21.67,21.35,21.52,273700.0,16.7434,16.9944,16.7434,16.8768,273700.0
2011-09-14 14:00:00,21.52,21.67,21.52,21.59,234700.0,16.8768,16.9944,16.8768,16.9316,234700.0
2011-09-14 14:30:00,21.59,21.66,21.53,21.63,174300.0,16.9316,16.9865,16.8846,16.963,174300.0
2011-09-14 15:00:00,21.64,21.81,21.63,21.74,289300.0,16.9709,17.1042,16.963,17.0493,289300.0
2011-09-14 15:30:00,21.73,21.76,21.4,21.43,595600.0,17.0414,17.065,16.7826,16.8062,595600.0
2011-09-15 09:30:00,21.6,21.68,21.34,21.37,137300.0,16.9395,17.0022,16.7356,16.7591,137300.0
2011-09-15 10:00:00,21.37,21.53,21.15,21.19,90500.0,16.7591,16.8846,16.5866,16.618,90500.0
2011-09-15 10:30:00,21.18,21.23,21.08,21.18,94200.0,16.6101,16.6493,16.5317,16.6101,94200.0
2011-09-15 11:00:00,21.19,21.21,21.05,21.17,146200.0,16.618,16.6336,16.5082,16.6023,146200.0
2011-09-15 11:30:00,21.18,21.22,21.12,21.18,84500.0,16.6101,16.6415,16.5631,16.6101,84500.0
2011-09-15 12:00:00,21.19,21.25,21.12,21.18,83800.0,16.618,16.665,16.5631,16.6101,83800.0
2011-09-15 12:30:00,21.2,21.3,21.18,21.23,67900.0,16.6258,16.7042,16.6101,16.6493,67900.0
2011-09-15 13:00:00,21.23,21.28,21.11,21.12,67900.0,16.6493,16.6885,16.5552,16.5631,67900.0
2011-09-15 13:30:00,21.11,21.2,21.1,21.14,98600.0,16.5552,16.6258,16.5474,16.5787,98600.0
2011-09-15 14:00:00,21.14,21.21,21.03,21.04,119700.0,16.5787,16.6336,16.4925,16.5003,119700.0
2011-09-15 14:30:00,21.04,21.1,21.0,21.06,109100.0,16.5003,16.5474,16.469,16.516,109100.0
2011-09-15 15:00:00,21.06,21.17,21.05,21.09,272700.0,16.516,16.6023,16.5082,16.5395,272700.0
2011-09-15 15:30:00,21.09,21.2,21.07,21.12,432200.0,16.5395,16.6258,16.5238,16.5631,432200.0
2011-09-16 09:30:00,21.22,21.64,21.21,21.45,308200.0,16.6415,16.9709,16.6336,16.8219,308200.0
2011-09-16 10:00:00,21.46,21.56,21.34,21.45,227500.0,16.8297,16.9081,16.7356,16.8219,227500.0
2011-09-16 10:30:00,21.44,21.56,21.36,21.46,169900.0,16.814,16.9081,16.7513,16.8297,169900.0
2011-09-16 11:00:00,21.45,21.5,21.38,21.47,119800.0,16.8219,16.8611,16.767,16.8375,119800.0
2011-09-16 11:30:00,21.46,21.6,21.35,21.56,77000.0,16.8297,16.9395,16.7434,16.9081,77000.0
2011-09-16 12:00:00,21.57,21.57,21.47,21.51,71400.0,16.916,16.916,16.8375,16.8689,71400.0
2011-09-16 12:30:00,21.52,21.55,21.42,21.43,48600.0,16.8768,16.9003,16.7983,16.8062,48600.0
2011-09-16 13:00:00,21.43,21.43,21.31,21.33,57200.0,16.8062,16.8062,16.7121,16.7277,57200.0
2011-09-16 13:30:00,21.34,21.36,21.23,21.29,69700.0,16.7356,16.7513,16.6493,16.6964,69700.0
2011-09-16 14:00:00,21.29,21.36,21.27,21.28,70000.0,16.6964,16.7513,16.6807,16.6885,70000.0
2011-09-16 14:30:00,21.28,21.37,21.28,21.33,86100.0,16.6885,16.7591,16.6885,16.7277,86100.0
2011-09-16 15:00:00,21.34,21.36,21.25,21.26,98000.0,16.7356,16.7513,16.665,16.6729,98000.0
2011-09-16 15:30:00,21.26,21.3,21.17,21.21,311400.0,16.6729,16.7042,16.6023,16.6336,311400.0
2011-09-19 09:30:00,20.92,21.29,20.76,21.1,236300.0,16.4062,16.6964,16.2807,16.5474,236300.0
2011-09-19 10:00:00,21.1,21.39,21.04,21.38,152600.0,16.5474,16.7748,16.5003,16.767,152600.0
2011-09-19 10:30:00,21.4,21.57,21.4,21.45,142500.0,16.7826,16.916,16.7826,16.8219,142500.0
2011-09-19 11:00:00,21.45,21.62,21.42,21.43,101600.0,16.8219,16.9552,16.7983,16.8062,101600.0
2011-09-19 11:30:00,21.43,21.88,21.42,21.71,274000.0,16.8062,17.1591,16.7983,17.0258,274000.0
2011-09-19 12:00:00,21.7,21.77,21.6,21.63,156000.0,17.0179,17.0728,16.9395,16.963,156000.0
2011-09-19 12:30:00,21.62,21.65,21.44,21.49,198600.0,16.9552,16.9787,16.814,16.8532,198600.0
2011-09-19 13:00:00,21.48,21.55,21.35,21.52,184600.0,16.8454,16.9003,16.7434,16.8768,184600.0
2011-09-19 13:30:00,21.52,21.65,21.4,21.64,148800.0,16.8768,16.9787,16.7826,16.9709,148800.0
2011-09-19 14:00:00,21.64,21.66,21.53,21.62,162400.0,16.9709,16.9865,16.8846,16.9552,162400.0
2011-09-19 14:30:00,21.62,21.71,21.58,21.64,122000.0,16.9552,17.0258,16.9238,16.9709,122000.0
2011-09-19 15:00:00,21.64,21.86,21.62,21.85,258500.0,16.9709,17.1434,16.9552,17.1356,258500.0
2011-09-19 15:30:00,21.86,21.98,21.79,21.8,478400.0,17.1434,17.2375,17.0885,17.0963,478400.0
2011-09-20 09:30:00,21.82,22.0,21.71,21.93,195900.0,17.112,17.2532,17.0258,17.1983,195900.0
2011-09-20 10:00:00,21.92,22.3,21.84,22.23,213800.0,17.1904,17.4885,17.1277,17.4336,213800.0
2011-09-20 10:30:00,22.22,22.41,22.09,22.3,248800.0,17.4257,17.5747,17.3238,17.4885,248800.0
2011-09-20 11:00:00,22.3,22.58,22.25,22.41,290300.0,17.4885,17.708,17.4492,17.5747,290300.0
2011-09-20 11:30:00,22.42,22.5,22.3,22.46,92600.0,17.5826,17.6453,17.4885,17.6139,92600.0
2011-09-20 12:00:00,22.46,22.46,22.22,22.27,83900.0,17.6139,17.6139,17.4257,17.4649,83900.0
2011-09-20 12:30:00,22.28,22.4,22.18,22.35,85900.0,17.4728,17.5669,17.3943,17.5277,85900.0
2011-09-20 13:00:00,22.35,22.48,22.35,22.47,110500.0,17.5277,17.6296,17.5277,17.6218,110500.0
2011-09-20 13:30:00,22.47,22.49,22.34,22.42,112800.0,17.6218,17.6375,17.5198,17.5826,112800.0
2011-09-20 14:00:00,22.42,22.55,22.36,22.49,130700.0,17.5826,17.6845,17.5355,17.6375,130700.0
2011-09-20 14:30:00,22.48,22.48,22.09,22.26,244900.0,17.6296,17.6296,17.3238,17.4571,244900.0
2011-09-20 15:00:00,22.25,22.29,22.03,22.03,295700.0,17.4492,17.4806,17.2767,17.2767,295700.0
2011-09-20 15:30:00,22.02,22.21,21.94,21.96,645700.0,17.2689,17.4179,17.2061,17.2218,645700.0
2011-09-21 09:30:00,21.94,22.0,21.69,21.88,99300.0,17.2061,17.2532,17.0101,17.1591,99300.0
2011-09-21 10:00:00,21.9,21.95,21.72,21.9,139600.0,17.1748,17.214,17.0336,17.1748,139600.0
2011-09-21 10:30:00,21.91,21.93,21.44,21.54,109700.0,17.1826,17.1983,16.814,16.8924,109700.0
2011-09-21 11:00:00,21.53,21.68,21.4,21.47,113800.0,16.8846,17.0022,16.7826,16.8375,113800.0
2011-09-21 11:30:00,21.46,21.66,21.43,21.51,94200.0,16.8297,16.9865,16.8062,16.8689,94200.0
2011-09-21 12:00:00,21.51,21.64,21.5,21.63,112100.0,16.8689,16.9709,16.8611,16.963,112100.0
2011-09-21 12:30:00,21.61,21.69,21.59,21.69,174800.0,16.9473,17.0101,16.9316,17.0101,174800.0
2011-09-21 13:00:00,21.69,21.87,21.68,21.75,196200.0,17.0101,17.1512,17.0022,17.0571,196200.0
2011-09-21 13:30:00,21.75,21.77,21.57,21.57,111300.0,17.0571,17.0728,16.916,16.916,111300.0
2011-09-21 14:00:00,21.57,21.88,21.53,21.72,242800.0,16.916,17.1591,16.8846,17.0336,242800.0
2011-09-21 14:30:00,21.71,21.81,21.48,21.5,148900.0,17.0258,17.1042,16.8454,16.8611,148900.0
2011-09-21 15:00:00,21.5,21.81,21.48,21.62,283100.0,16.8611,17.1042,16.8454,16.9552,283100.0
2011-09-21 15:30:00,21.62,21.67,21.13,21.15,368000.0,16.9552,16.9944,16.5709,16.5866,368000.0
2011-09-22 09:30:00,20.66,20.93,20.52,20.63,166700.0,16.2023,16.4141,16.0925,16.1788,166700.0
2011-09-22 10:00:00,20.64,21.17,20.63,20.91,150600.0,16.1866,16.6023,16.1788,16.3984,150600.0
2011-09-22 10:30:00,20.92,21.14,20.86,21.06,134800.0,16.4062,16.5787,16.3592,16.516,134800.0
2011-09-22 11:00:00,21.04,21.11,20.84,20.94,150500.0,16.5003,16.5552,16.3435,16.4219,150500.0
2011-09-22 11:30:00,20.94,21.12,20.92,21.05,114400.0,16.4219,16.5631,16.4062,16.5082,114400.0
2011-09-22 12:00:00,21.05,21.09,20.92,20.95,134600.0,16.5082,16.5395,16.4062,16.4297,134600.0
2011-09-22 12:30:00,20.93,20.98,20.85,20.98,150500.0,16.4141,16.4533,16.3513,16.4533,150500.0
2011-09-22 13:00:00,20.98,20.99,20.77,20.82,89900.0,16.4533,16.4611,16.2886,16.3278,89900.0
2011-09-22 13:30:00,20.81,21.05,20.79,20.8,229200.0,16.3199,16.5082,16.3043,16.3121,229200.0
2011-09-22 14:00:00,20.81,21.23,20.77,21.11,437900.0,16.3199,16.6493,16.2886,16.5552,437900.0
2011-09-22 14:30:00,21.1,21.17,20.94,21.0,159000.0,16.5474,16.6023,16.4219,16.469,159000.0
2011-09-22 15:00:00,21.0,21.05,20.82,20.95,258300.0,16.469,16.5082,16.3278,16.4297,258300.0
2011-09-22 15:30:00,20.96,21.32,20.91,21.16,520600.0,16.4376,16.7199,16.3984,16.5944,520600.0
2011-09-23 09:30:00,21.04,21.43,20.89,21.28,184000.0,16.5003,16.8062,16.3827,16.6885,184000.0
2011-09-23 10:00:00,21.28,21.39,21.09,21.37,161100.0,16.6885,16.7748,16.5395,16.7591,161100.0
2011-09-23 10:30:00,21.37,21.58,21.37,21.45,189600.0,16.7591,16.9238,16.7591,16.8219,189600.0
2011-09-23 11:00:00,21.44,21.74,21.4,21.71,152300.0,16.814,17.0493,16.7826,17.0258,152300.0
2011-09-23 11:30:00,21.71,21.74,21.51,21.55,185200.0,17.0258,17.0493,16.8689,16.9003,185200.0
2011-09-23 12:00:00,21.56,21.84,21.56,21.78,193500.0,16.9081,17.1277,16.9081,17.0807,193500.0
2011-09-23 12:30:00,21.77,21.79,21.61,21.64,154400.0,17.0728,17.0885,16.9473,16.9709,154400.0
2011-09-23 13:00:00,21.64,21.71,21.57,21.65,96000.0,16.9709,17.0258,16.916,16.9787,96000.0
2011-09-23 13:30:00,21.65,21.79,21.58,21.78,129900.0,16.9787,17.0885,16.9238,17.0807,129900.0
2011-09-23 14:00:00,21.78,21.82,21.55,21.55,234600.0,17.0807,17.112,16.9003,16.9003,234600.0
2011-09-23 14:30:00,21.56,21.65,21.51,21.55,95200.0,16.9081,16.9787,16.8689,16.9003,95200.0
2011-09-23 15:00:00,21.56,21.69,21.52,21.69,135200.0,16.9081,17.0101,16.8768,17.0101,135200.0
2011-09-23 15:30:00,21.69,21.77,21.59,21.73,309100.0,17.0101,17.0728,16.9316,17.0414,309100.0
2011-09-26 09:30:00,21.99,21.99,21.35,21.37,262900.0,17.2453,17.2453,16.7434,16.7591,262900.0
2011-09-26 10:00:00,21.35,21.53,21.21,21.52,238200.0,16.7434,16.8846,16.6336,16.8768,238200.0
2011-09-26 10:30:00,21.53,21.82,21.22,21.75,187200.0,16.8846,17.112,16.6415,17.0571,187200.0
2011-09-26 11:00:00,21.75,22.04,21.69,22.03,326100.0,17.0571,17.2846,17.0101,17.2767,326100.0
2011-09-26 11:30:00,22.02,22.21,21.85,22.16,200900.0,17.2689,17.4179,17.1356,17.3787,200900.0
2011-09-26 12:00:00,22.15,22.15,21.95,21.96,101600.0,17.3708,17.3708,17.214,17.2218,101600.0
2011-09-26 12:30:00,21.97,22.0,21.83,21.91,127200.0,17.2297,17.2532,17.1199,17.1826,127200.0
2011-09-26 13:00:00,21.9,22.17,21.83,22.13,162700.0,17.1748,17.3865,17.1199,17.3551,162700.0
2011-09-26 13:30:00,22.12,22.17,22.02,22.14,196700.0,17.3473,17.3865,17.2689,17.363,196700.0
2011-09-26 14:00:00,22.13,22.33,22.08,22.21,189800.0,17.3551,17.512,17.3159,17.4179,189800.0
2011-09-26 14:30:00,22.21,22.46,22.18,22.33,154100.0,17.4179,17.6139,17.3943,17.512,154100.0
2011-09-26 15:00:00,22.34,22.47,22.33,22.38,192100.0,17.5198,17.6218,17.512,17.5512,192100.0
2011-09-26 15:30:00,22.38,22.57,22.31,22.55,278000.0,17.5512,17.7002,17.4963,17.6845,278000.0
2011-09-27 09:30:00,23.06,23.07,22.62,22.8,127400.0,18.0845,18.0923,17.7394,17.8806,127400.0
2011-09-27 10:00:00,22.78,22.82,22.6,22.76,157400.0,17.8649,17.8963,17.7237,17.8492,157400.0
2011-09-27 10:30:00,22.76,22.88,22.67,22.84,84900.0,17.8492,17.9433,17.7786,17.9119,84900.0
2011-09-27 11:00:00,22.85,23.03,22.79,23.01,127300.0,17.9198,18.0609,17.8727,18.0453,127300.0
2011-09-27 11:30:00,23.02,23.1,22.9,22.98,128000.0,18.0531,18.1158,17.959,18.0217,128000.0
2011-09-27 12:00:00,22.98,23.28,22.98,23.27,91000.0,18.0217,18.257,18.0217,18.2492,91000.0
2011-09-27 12:30:00,23.26,23.32,23.17,23.3,79700.0,18.2413,18.2884,18.1707,18.2727,79700.0
2011-09-27 13:00:00,23.31,23.37,23.26,23.36,137800.0,18.2805,18.3276,18.2413,18.3197,137800.0
2011-09-27 13:30:00,23.36,23.45,23.32,23.32,92100.0,18.3197,18.3903,18.2884,18.2884,92100.0
2011-09-27 14:00:00,23.32,23.37,23.22,23.22,98700.0,18.2884,18.3276,18.21,18.21,98700.0
2011-09-27 14:30:00,23.22,23.23,22.97,22.99,122000.0,18.21,18.2178,18.0139,18.0296,122000.0
2011-09-27 15:00:00,22.98,22.99,22.45,22.49,263700.0,18.0217,18.0296,17.6061,17.6375,263700.0
2011-09-27 15:30:00,22.5,22.62,22.25,22.34,411700.0,17.6453,17.7394,17.4492,17.5198,411700.0
2011-09-28 09:30:00,22.25,22.31,21.8,22.24,319300.0,17.4492,17.4963,17.0963,17.4414,319300.0
2011-09-28 10:00:00,22.23,22.23,21.86,21.89,170000.0,17.4336,17.4336,17.1434,17.1669,170000.0
2011-09-28 10:30:00,21.89,21.92,21.71,21.88,289500.0,17.1669,17.1904,17.0258,17.1591,289500.0
2011-09-28 11:00:00,21.87,21.94,21.72,21.78,198100.0,17.1512,17.2061,17.0336,17.0807,198100.0
2011-09-28 11:30:00,21.78,21.91,21.66,21.88,157300.0,17.0807,17.1826,16.9865,17.1591,157300.0
2011-09-28 12:00:00,21.87,21.94,21.8,21.93,93300.0,17.1512,17.2061,17.0963,17.1983,93300.0
2011-09-28 12:30:00,21.93,21.94,21.8,21.92,73500.0,17.1983,17.2061,17.0963,17.1904,73500.0
2011-09-28 13:00:00,21.9,21.92,21.79,21.85,63500.0,17.1748,17.1904,17.0885,17.1356,63500.0
2011-09-28 13:30:00,21.84,21.84,21.42,21.43,263700.0,17.1277,17.1277,16.7983,16.8062,263700.0
2011-09-28 14:00:00,21.43,21.6,21.35,21.5,261300.0,16.8062,16.9395,16.7434,16.8611,261300.0
2011-09-28 14:30:00,21.5,21.62,21.48,21.55,271700.0,16.8611,16.9552,16.8454,16.9003,271700.0
2011-09-28 15:00:00,21.54,21.72,21.53,21.67,240600.0,16.8924,17.0336,16.8846,16.9944,240600.0
2011-09-28 15:30:00,21.67,21.71,21.5,21.55,709300.0,16.9944,17.0258,16.8611,16.9003,709300.0
2011-09-29 09:30:00,21.97,22.18,21.82,21.97,82300.0,17.2297,17.3943,17.112,17.2297,82300.0
2011-09-29 10:00:00,21.97,21.97,21.35,21.38,76600.0,17.2297,17.2297,16.7434,16.767,76600.0
2011-09-29 10:30:00,21.38,21.38,21.13,21.26,302200.0,16.767,16.767,16.5709,16.6729,302200.0
2011-09-29 11:00:00,21.26,21.52,21.23,21.44,197900.0,16.6729,16.8768,16.6493,16.814,197900.0
2011-09-29 11:30:00,21.44,21.6,21.4,21.54,32400.0,16.814,16.9395,16.7826,16.8924,32400.0
2011-09-29 12:00:00,21.54,21.61,21.37,21.4,28300.0,16.8924,16.9473,16.7591,16.7826,28300.0
2011-09-29 12:30:00,21.4,21.4,21.2,21.2,44200.0,16.7826,16.7826,16.6258,16.6258,44200.0
2011-09-29 13:00:00,21.19,21.34,21.17,21.17,43400.0,16.618,16.7356,16.6023,16.6023,43400.0
2011-09-29 13:30:00,21.18,21.2,20.91,20.96,84400.0,16.6101,16.6258,16.3984,16.4376,84400.0
2011-09-29 14:00:00,20.95,21.02,20.78,20.99,96500.0,16.4297,16.4846,16.2964,16.4611,96500.0
2011-09-29 14:30:00,21.0,21.1,20.87,21.0,155500.0,16.469,16.5474,16.367,16.469,155500.0
2011-09-29 15:00:00,21.0,21.23,21.0,21.16,244000.0,16.469,16.6493,16.469,16.5944,244000.0
2011-09-29 15:30:00,21.17,21.48,21.14,21.47,288500.0,16.6023,16.8454,16.5787,16.8375,288500.0
2011-09-30 09:30:00,21.21,21.6,21.02,21.42,194700.0,16.6336,16.9395,16.4846,16.7983,194700.0
2011-09-30 10:00:00,21.41,21.79,21.37,21.55,126100.0,16.7905,17.0885,16.7591,16.9003,126100.0
2011-09-30 10:30:00,21.56,21.56,21.34,21.46,75600.0,16.9081,16.9081,16.7356,16.8297,75600.0
2011-09-30 11:00:00,21.46,21.71,21.46,21.66,72700.0,16.8297,17.0258,16.8297,16.9865,72700.0
2011-09-30 11:30:00,21.67,21.79,21.59,21.6,99800.0,16.9944,17.0885,16.9316,16.9395,99800.0
2011-09-30 12:00:00,21.6,21.64,21.51,21.54,105400.0,16.9395,16.9709,16.8689,16.8924,105400.0
2011-09-30 12:30:00,21.54,21.55,21.33,21.34,40300.0,16.8924,16.9003,16.7277,16.7356,40300.0
2011-09-30 13:00:00,21.33,21.33,21.19,21.26,76000.0,16.7277,16.7277,16.618,16.6729,76000.0
2011-09-30 13:30:00,21.25,21.34,21.19,21.2,260800.0,16.665,16.7356,16.618,16.6258,260800.0
2011-09-30 14:00:00,21.18,21.2,20.92,20.97,117200.0,16.6101,16.6258,16.4062,16.4454,117200.0
2011-09-30 14:30:00,20.96,21.13,20.95,21.12,193700.0,16.4376,16.5709,16.4297,16.5631,193700.0
2011-09-30 15:00:00,21.12,21.21,21.03,21.03,255700.0,16.5631,16.6336,16.4925,16.4925,255700.0
2011-09-30 15:30:00,21.03,21.08,20.91,20.93,396400.0,16.4925,16.5317,16.3984,16.4141,396400.0
2011-10-03 09:30:00,20.86,20.87,20.42,20.42,219700.0,16.3592,16.367,16.0141,16.0141,219700.0
2011-10-03 10:00:00,20.44,20.86,20.4,20.7,458000.0,16.0298,16.3592,15.9984,16.2337,458000.0
2011-10-03 10:30:00,20.71,20.85,20.57,20.72,235900.0,16.2415,16.3513,16.1317,16.2494,235900.0
2011-10-03 11:00:00,20.72,20.88,20.69,20.82,201500.0,16.2494,16.3748,16.2258,16.3278,201500.0
2011-10-03 11:30:00,20.82,20.95,20.62,20.73,177300.0,16.3278,16.4297,16.1709,16.2572,177300.0
2011-10-03 12:00:00,20.73,20.74,20.5,20.56,271500.0,16.2572,16.265,16.0768,16.1239,271500.0
2011-10-03 12:30:00,20.55,20.69,20.31,20.32,343700.0,16.116,16.2258,15.9278,15.9357,343700.0
2011-10-03 13:00:00,20.31,20.32,20.08,20.27,187500.0,15.9278,15.9357,15.7475,15.8965,187500.0
2011-10-03 13:30:00,20.27,20.36,20.19,20.32,402700.0,15.8965,15.967,15.8337,15.9357,402700.0
2011-10-03 14:00:00,20.31,20.4,20.05,20.06,238100.0,15.9278,15.9984,15.7239,15.7318,238100.0
2011-10-03 14:30:00,20.07,20.2,20.0,20.2,265000.0,15.7396,15.8416,15.6847,15.8416,265000.0
2011-10-03 15:00:00,20.19,20.43,20.14,20.29,299700.0,15.8337,16.0219,15.7945,15.9121,299700.0
2011-10-03 15:30:00,20.29,20.37,20.06,20.06,357100.0,15.9121,15.9749,15.7318,15.7318,357100.0
2011-10-04 09:30:00,19.85,20.12,19.65,19.93,241200.0,15.5671,15.7788,15.4102,15.6298,241200.0
2011-10-04 10:00:00,19.96,20.18,19.78,19.94,180500.0,15.6533,15.8259,15.5122,15.6377,180500.0
2011-10-04 10:30:00,19.97,20.17,19.8,20.07,241700.0,15.6612,15.818,15.5279,15.7396,241700.0
2011-10-04 11:00:00,20.07,20.34,19.99,20.22,168100.0,15.7396,15.9514,15.6769,15.8572,168100.0
2011-10-04 11:30:00,20.2,20.3,20.07,20.22,138400.0,15.8416,15.92,15.7396,15.8572,138400.0
2011-10-04 12:00:00,20.22,20.5,20.22,20.34,194000.0,15.8572,16.0768,15.8572,15.9514,194000.0
2011-10-04 12:30:00,20.33,20.46,20.18,20.21,117800.0,15.9435,16.0455,15.8259,15.8494,117800.0
2011-10-04 13:00:00,20.21,20.25,20.03,20.12,146300.0,15.8494,15.8808,15.7082,15.7788,146300.0
2011-10-04 13:30:00,20.12,20.22,20.09,20.11,176500.0,15.7788,15.8572,15.7553,15.771,176500.0
2011-10-04 14:00:00,20.11,20.19,19.88,20.0,197300.0,15.771,15.8337,15.5906,15.6847,197300.0
2011-10-04 14:30:00,20.0,20.16,19.93,19.96,229400.0,15.6847,15.8102,15.6298,15.6533,229400.0
2011-10-04 15:00:00,19.98,20.21,19.89,20.14,241200.0,15.669,15.8494,15.5984,15.7945,241200.0
2011-10-04 15:30:00,20.15,20.79,20.14,20.78,473200.0,15.8023,16.3043,15.7945,16.2964,473200.0
2011-10-05 09:30:00,20.84,21.01,20.63,20.83,186800.0,16.3435,16.4768,16.1788,16.3356,186800.0
2011-10-05 10:00:00,20.82,21.35,20.8,21.22,207800.0,16.3278,16.7434,16.3121,16.6415,207800.0
2011-10-05 10:30:00,21.21,21.55,21.17,21.54,252400.0,16.6336,16.9003,16.6023,16.8924,252400.0
2011-10-05 11:00:00,21.54,21.6,21.35,21.36,262000.0,16.8924,16.9395,16.7434,16.7513,262000.0
2011-10-05 11:30:00,21.36,21.44,21.3,21.32,188500.0,16.7513,16.814,16.7042,16.7199,188500.0
2011-10-05 12:00:00,21.35,21.35,20.89,20.91,246700.0,16.7434,16.7434,16.3827,16.3984,246700.0
2011-10-05 12:30:00,20.91,21.04,20.86,21.01,72200.0,16.3984,16.5003,16.3592,16.4768,72200.0
2011-10-05 13:00:00,21.02,21.21,20.95,21.17,113200.0,16.4846,16.6336,16.4297,16.6023,113200.0
2011-10-05 13:30:00,21.17,21.25,21.04,21.24,132700.0,16.6023,16.665,16.5003,16.6572,132700.0
2011-10-05 14:00:00,21.24,21.25,21.04,21.09,170600.0,16.6572,16.665,16.5003,16.5395,170600.0
2011-10-05 14:30:00,21.09,21.1,20.88,21.05,215800.0,16.5395,16.5474,16.3748,16.5082,215800.0
2011-10-05 15:00:00,21.05,21.06,20.79,20.81,326300.0,16.5082,16.516,16.3043,16.3199,326300.0
2011-10-05 15:30:00,20.82,21.01,20.78,20.92,448100.0,16.3278,16.4768,16.2964,16.4062,448100.0
2011-10-06 09:30:00,20.75,21.06,20.67,20.79,239300.0,16.2729,16.516,16.2102,16.3043,239300.0
2011-10-06 10:00:00,20.78,21.22,20.7,21.07,155500.0,16.2964,16.6415,16.2337,16.5238,155500.0
2011-10-06 10:30:00,21.08,21.28,20.89,20.89,145100.0,16.5317,16.6885,16.3827,16.3827,145100.0
2011-10-06 11:00:00,20.89,20.92,20.78,20.78,104600.0,16.3827,16.4062,16.2964,16.2964,104600.0
2011-10-06 11:30:00,20.78,20.9,20.75,20.84,109900.0,16.2964,16.3905,16.2729,16.3435,109900.0
2011-10-06 12:00:00,20.84,20.98,20.74,20.96,127300.0,16.3435,16.4533,16.265,16.4376,127300.0
2011-10-06 12:30:00,20.96,21.06,20.95,21.05,51800.0,16.4376,16.516,16.4297,16.5082,51800.0
2011-10-06 13:00:00,21.05,21.07,20.95,20.97,44800.0,16.5082,16.5238,16.4297,16.4454,44800.0
2011-10-06 13:30:00,20.97,21.1,20.94,21.06,50900.0,16.4454,16.5474,16.4219,16.516,50900.0
2011-10-06 14:00:00,21.06,21.13,21.02,21.05,57800.0,16.516,16.5709,16.4846,16.5082,57800.0
2011-10-06 14:30:00,21.05,21.09,20.95,21.05,101500.0,16.5082,16.5395,16.4297,16.5082,101500.0
2011-10-06 15:00:00,21.05,21.13,21.02,21.07,96600.0,16.5082,16.5709,16.4846,16.5238,96600.0
2011-10-06 15:30:00,21.06,21.31,21.05,21.3,237200.0,16.516,16.7121,16.5082,16.7042,237200.0
2011-10-07 09:30:00,21.37,21.49,21.15,21.22,149100.0,16.7591,16.8532,16.5866,16.6415,149100.0
2011-10-07 10:00:00,21.22,21.42,21.11,21.38,137200.0,16.6415,16.7983,16.5552,16.767,137200.0
2011-10-07 10:30:00,21.38,21.42,21.13,21.13,72500.0,16.767,16.7983,16.5709,16.5709,72500.0
2011-10-07 11:00:00,21.14,21.14,20.88,20.96,86100.0,16.5787,16.5787,16.3748,16.4376,86100.0
2011-10-07 11:30:00,20.96,21.02,20.84,21.02,80700.0,16.4376,16.4846,16.3435,16.4846,80700.0
2011-10-07 12:00:00,21.02,21.02,20.67,20.8,112500.0,16.4846,16.4846,16.2102,16.3121,112500.0
2011-10-07 12:30:00,20.8,20.92,20.72,20.74,48000.0,16.3121,16.4062,16.2494,16.265,48000.0
2011-10-07 13:00:00,20.77,20.83,20.66,20.78,71100.0,16.2886,16.3356,16.2023,16.2964,71100.0
2011-10-07 13:30:00,20.78,20.9,20.7,20.9,33200.0,16.2964,16.3905,16.2337,16.3905,33200.0
2011-10-07 14:00:00,20.9,21.07,20.87,20.99,55300.0,16.3905,16.5238,16.367,16.4611,55300.0
2011-10-07 14:30:00,20.99,21.08,20.96,21.03,67900.0,16.4611,16.5317,16.4376,16.4925,67900.0
2011-10-07 15:00:00,21.02,21.33,20.97,21.32,99900.0,16.4846,16.7277,16.4454,16.7199,99900.0
2011-10-07 15:30:00,21.31,21.36,20.95,20.98,185400.0,16.7121,16.7513,16.4297,16.4533,185400.0
2011-10-10 09:30:00,21.44,21.71,21.39,21.67,70900.0,16.814,17.0258,16.7748,16.9944,70900.0
2011-10-10 10:00:00,21.68,22.0,21.67,21.96,170200.0,17.0022,17.2532,16.9944,17.2218,170200.0
2011-10-10 10:30:00,21.96,22.09,21.88,21.93,83200.0,17.2218,17.3238,17.1591,17.1983,83200.0
2011-10-10 11:00:00,21.93,21.93,21.73,21.82,47300.0,17.1983,17.1983,17.0414,17.112,47300.0
2011-10-10 11:30:00,21.82,21.86,21.7,21.74,28200.0,17.112,17.1434,17.0179,17.0493,28200.0
2011-10-10 12:00:00,21.74,21.8,21.65,21.7,36900.0,17.0493,17.0963,16.9787,17.0179,36900.0
2011-10-10 12:30:00,21.7,21.72,21.64,21.69,27000.0,17.0179,17.0336,16.9709,17.0101,27000.0
2011-10-10 13:00:00,21.68,21.79,21.65,21.73,27700.0,17.0022,17.0885,16.9787,17.0414,27700.0
2011-10-10 13:30:00,21.73,21.81,21.71,21.77,52000.0,17.0414,17.1042,17.0258,17.0728,52000.0
2011-10-10 14:00:00,21.78,21.78,21.69,21.75,51700.0,17.0807,17.0807,17.0101,17.0571,51700.0
2011-10-10 14:30:00,21.74,21.77,21.68,21.7,38100.0,17.0493,17.0728,17.0022,17.0179,38100.0
2011-10-10 15:00:00,21.7,21.72,21.48,21.59,102000.0,17.0179,17.0336,16.8454,16.9316,102000.0
2011-10-10 15:30:00,21.59,21.82,21.53,21.8,219800.0,16.9316,17.112,16.8846,17.0963,219800.0
2011-10-11 09:30:00,21.69,21.72,21.44,21.5,126900.0,17.0101,17.0336,16.814,16.8611,126900.0
2011-10-11 10:00:00,21.5,21.73,21.42,21.64,76600.0,16.8611,17.0414,16.7983,16.9709,76600.0
2011-10-11 10:30:00,21.64,21.7,21.54,21.58,43600.0,16.9709,17.0179,16.8924,16.9238,43600.0
2011-10-11 11:00:00,21.59,21.7,21.56,21.63,105800.0,16.9316,17.0179,16.9081,16.963,105800.0
2011-10-11 11:30:00,21.63,21.85,21.63,21.83,62000.0,16.963,17.1356,16.963,17.1199,62000.0
2011-10-11 12:00:00,21.84,21.85,21.69,21.77,73600.0,17.1277,17.1356,17.0101,17.0728,73600.0
2011-10-11 12:30:00,21.76,21.77,21.59,21.66,42500.0,17.065,17.0728,16.9316,16.9865,42500.0
2011-10-11 13:00:00,21.65,21.78,21.57,21.76,61300.0,16.9787,17.0807,16.916,17.065,61300.0
2011-10-11 13:30:00,21.76,21.83,21.67,21.83,53200.0,17.065,17.1199,16.9944,17.1199,53200.0
2011-10-11 14:00:00,21.84,21.85,21.73,21.76,75300.0,17.1277,17.1356,17.0414,17.065,75300.0
2011-10-11 14:30:00,21.76,21.88,21.73,21.88,105400.0,17.065,17.1591,17.0414,17.1591,105400.0
2011-10-11 15:00:00,21.87,21.96,21.78,21.78,136800.0,17.1512,17.2218,17.0807,17.0807,136800.0
2011-10-11 15:30:00,21.79,21.94,21.78,21.83,237400.0,17.0885,17.2061,17.0807,17.1199,237400.0
2011-10-12 09:30:00,22.06,22.28,21.87,22.25,129300.0,17.3002,17.4728,17.1512,17.4492,129300.0
2011-10-12 10:00:00,22.25,22.62,22.18,22.59,195500.0,17.4492,17.7394,17.3943,17.7159,195500.0
2011-10-12 10:30:00,22.6,22.65,22.51,22.53,89500.0,17.7237,17.7629,17.6531,17.6688,89500.0
2011-10-12 11:00:00,22.54,22.68,22.51,22.55,76600.0,17.6767,17.7865,17.6531,17.6845,76600.0
2011-10-12 11:30:00,22.55,22.63,22.52,22.54,66400.0,17.6845,17.7473,17.661,17.6767,66400.0
2011-10-12 12:00:00,22.54,22.62,22.52,22.61,125800.0,17.6767,17.7394,17.661,17.7316,125800.0
2011-10-12 12:30:00,22.61,22.68,22.58,22.67,63000.0,17.7316,17.7865,17.708,17.7786,63000.0
2011-10-12 13:00:00,22.68,22.73,22.58,22.59,52900.0,17.7865,17.8257,17.708,17.7159,52900.0
2011-10-12 13:30:00,22.59,22.6,22.5,22.53,74800.0,17.7159,17.7237,17.6453,17.6688,74800.0
2011-10-12 14:00:00,22.53,22.76,22.52,22.76,163500.0,17.6688,17.8492,17.661,17.8492,163500.0
2011-10-12 14:30:00,22.76,22.79,22.55,22.56,172700.0,17.8492,17.8727,17.6845,17.6924,172700.0
2011-10-12 15:00:00,22.57,22.57,22.46,22.55,167000.0,17.7002,17.7002,17.6139,17.6845,167000.0
2011-10-12 15:30:00,22.55,22.64,22.41,22.46,295000.0,17.6845,17.7551,17.5747,17.6139,295000.0
2011-10-13 09:30:00,22.32,22.6,22.21,22.37,102400.0,17.5041,17.7237,17.4179,17.5434,102400.0
2011-10-13 10:00:00,22.36,22.46,22.22,22.38,175500.0,17.5355,17.6139,17.4257,17.5512,175500.0
2011-10-13 10:30:00,22.37,22.47,22.2,22.2,55600.0,17.5434,17.6218,17.41,17.41,55600.0
2011-10-13 11:00:00,22.19,22.41,22.18,22.28,79400.0,17.4022,17.5747,17.3943,17.4728,79400.0
2011-10-13 11:30:00,22.29,22.48,22.29,22.42,34400.0,17.4806,17.6296,17.4806,17.5826,34400.0
2011-10-13 12:00:00,22.42,22.46,22.28,22.28,32000.0,17.5826,17.6139,17.4728,17.4728,32000.0
2011-10-13 12:30:00,22.28,22.32,22.21,22.31,63700.0,17.4728,17.5041,17.4179,17.4963,63700.0
2011-10-13 13:00:00,22.31,22.44,22.29,22.35,92100.0,17.4963,17.5982,17.4806,17.5277,92100.0
2011-10-13 13:30:00,22.35,22.54,22.32,22.42,127500.0,17.5277,17.6767,17.5041,17.5826,127500.0
2011-10-13 14:00:00,22.42,22.47,22.37,22.43,97800.0,17.5826,17.6218,17.5434,17.5904,97800.0
2011-10-13 14:30:00,22.44,22.55,22.41,22.43,447400.0,17.5982,17.6845,17.5747,17.5904,447400.0
2011-10-13 15:00:00,22.43,22.51,22.27,22.27,124100.0,17.5904,17.6531,17.4649,17.4649,124100.0
2011-10-13 15:30:00,22.27,22.3,22.15,22.24,348100.0,17.4649,17.4885,17.3708,17.4414,348100.0
2011-10-14 09:30:00,22.52,22.66,22.04,22.08,145800.0,17.661,17.7708,17.2846,17.3159,145800.0
2011-10-14 10:00:00,22.09,22.28,22.0,22.0,69000.0,17.3238,17.4728,17.2532,17.2532,69000.0
2011-10-14 10:30:00,22.0,22.08,21.97,22.06,42300.0,17.2532,17.3159,17.2297,17.3002,42300.0
2011-10-14 11:00:00,22.06,22.14,22.03,22.03,38100.0,17.3002,17.363,17.2767,17.2767,38100.0
2011-10-14 11:30:00,22.02,22.12,21.99,22.0,42700.0,17.2689,17.3473,17.2453,17.2532,42700.0
2011-10-14 12:00:00,21.99,22.1,21.99,22.05,105800.0,17.2453,17.3316,17.2453,17.2924,105800.0
2011-10-14 12:30:00,22.05,22.18,22.05,22.14,41700.0,17.2924,17.3943,17.2924,17.363,41700.0
2011-10-14 13:00:00,22.14,22.22,22.11,22.21,35500.0,17.363,17.4257,17.3395,17.4179,35500.0
2011-10-14 13:30:00,22.2,22.33,22.2,22.29,75100.0,17.41,17.512,17.41,17.4806,75100.0
2011-10-14 14:00:00,22.28,22.39,22.26,22.34,33100.0,17.4728,17.559,17.4571,17.5198,33100.0
2011-10-14 14:30:00,22.34,22.35,22.23,22.32,63700.0,17.5198,17.5277,17.4336,17.5041,63700.0
2011-10-14 15:00:00,22.31,22.32,22.22,22.29,82100.0,17.4963,17.5041,17.4257,17.4806,82100.0
2011-10-14 15:30:00,22.29,22.37,22.25,22.29,301000.0,17.4806,17.5434,17.4492,17.4806,301000.0
2011-10-17 09:30:00,22.22,22.38,22.15,22.27,67000.0,17.4257,17.5512,17.3708,17.4649,67000.0
2011-10-17 10:00:00,22.25,22.26,22.13,22.13,90800.0,17.4492,17.4571,17.3551,17.3551,90800.0
2011-10-17 10:30:00,22.11,22.37,22.0,22.02,110300.0,17.3395,17.5434,17.2532,17.2689,110300.0
2011-10-17 11:00:00,22.01,22.2,22.01,22.19,34000.0,17.261,17.41,17.261,17.4022,34000.0
2011-10-17 11:30:00,22.19,22.21,22.03,22.06,60700.0,17.4022,17.4179,17.2767,17.3002,60700.0
2011-10-17 12:00:00,22.04,22.04,21.91,21.91,41100.0,17.2846,17.2846,17.1826,17.1826,41100.0
2011-10-17 12:30:00,21.9,21.9,21.76,21.82,66900.0,17.1748,17.1748,17.065,17.112,66900.0
2011-10-17 13:00:00,21.82,21.91,21.77,21.85,71900.0,17.112,17.1826,17.0728,17.1356,71900.0
2011-10-17 13:30:00,21.84,21.84,21.74,21.77,44900.0,17.1277,17.1277,17.0493,17.0728,44900.0
2011-10-17 14:00:00,21.75,21.79,21.64,21.67,54400.0,17.0571,17.0885,16.9709,16.9944,54400.0
2011-10-17 14:30:00,21.67,21.7,21.56,21.68,154900.0,16.9944,17.0179,16.9081,17.0022,154900.0
2011-10-17 15:00:00,21.68,21.78,21.67,21.71,140700.0,17.0022,17.0807,16.9944,17.0258,140700.0
2011-10-17 15:30:00,21.71,21.77,21.59,21.72,491500.0,17.0258,17.0728,16.9316,17.0336,491500.0
2011-10-18 09:30:00,21.75,21.88,21.48,21.49,50900.0,17.0571,17.1591,16.8454,16.8532,50900.0
2011-10-18 10:00:00,21.49,21.78,21.39,21.78,57400.0,16.8532,17.0807,16.7748,17.0807,57400.0
2011-10-18 10:30:00,21.77,21.87,21.7,21.82,66000.0,17.0728,17.1512,17.0179,17.112,66000.0
2011-10-18 11:00:00,21.8,21.88,21.76,21.82,40000.0,17.0963,17.1591,17.065,17.112,40000.0
2011-10-18 11:30:00,21.83,22.05,21.83,21.91,80000.0,17.1199,17.2924,17.1199,17.1826,80000.0
2011-10-18 12:00:00,21.92,22.01,21.89,22.01,82500.0,17.1904,17.261,17.1669,17.261,82500.0
2011-10-18 12:30:00,22.01,22.14,21.99,22.08,24200.0,17.261,17.363,17.2453,17.3159,24200.0
2011-10-18 13:00:00,22.1,22.12,22.01,22.11,19200.0,17.3316,17.3473,17.261,17.3395,19200.0
2011-10-18 13:30:00,22.1,22.16,22.02,22.06,31000.0,17.3316,17.3787,17.2689,17.3002,31000.0
2011-10-18 14:00:00,22.07,22.14,22.03,22.13,41800.0,17.3081,17.363,17.2767,17.3551,41800.0
2011-10-18 14:30:00,22.12,22.22,22.1,22.22,58000.0,17.3473,17.4257,17.3316,17.4257,58000.0
2011-10-18 15:00:00,22.23,22.4,22.17,22.25,290400.0,17.4336,17.5669,17.3865,17.4492,290400.0
2011-10-18 15:30:00,22.25,22.35,22.08,22.25,260300.0,17.4492,17.5277,17.3159,17.4492,260300.0
2011-10-19 09:30:00,22.15,22.28,22.06,22.16,48800.0,17.3708,17.4728,17.3002,17.3787,48800.0
2011-10-19 10:00:00,22.16,22.19,21.98,22.18,35700.0,17.3787,17.4022,17.2375,17.3943,35700.0
2011-10-19 10:30:00,22.19,22.2,22.04,22.1,35800.0,17.4022,17.41,17.2846,17.3316,35800.0
2011-10-19 11:00:00,22.08,22.14,22.03,22.07,41200.0,17.3159,17.363,17.2767,17.3081,41200.0
2011-10-19 11:30:00,22.06,22.11,21.9,21.91,52800.0,17.3002,17.3395,17.1748,17.1826,52800.0
2011-10-19 12:00:00,21.93,22.07,21.89,22.07,45700.0,17.1983,17.3081,17.1669,17.3081,45700.0
2011-10-19 12:30:00,22.08,22.14,22.01,22.12,56200.0,17.3159,17.363,17.261,17.3473,56200.0
2011-10-19 13:00:00,22.12,22.18,22.1,22.1,55300.0,17.3473,17.3943,17.3316,17.3316,55300.0
2011-10-19 13:30:00,22.1,22.1,21.93,21.95,40500.0,17.3316,17.3316,17.1983,17.214,40500.0
2011-10-19 14:00:00,21.96,21.99,21.79,21.79,88900.0,17.2218,17.2453,17.0885,17.0885,88900.0
2011-10-19 14:30:00,21.78,21.86,21.69,21.72,78200.0,17.0807,17.1434,17.0101,17.0336,78200.0
2011-10-19 15:00:00,21.73,21.81,21.65,21.73,84700.0,17.0414,17.1042,16.9787,17.0414,84700.0
2011-10-19 15:30:00,21.73,21.91,21.69,21.84,371500.0,17.0414,17.1826,17.0101,17.1277,371500.0
2011-10-20 09:30:00,21.76,21.93,21.66,21.72,316400.0,17.065,17.1983,16.9865,17.0336,316400.0
2011-10-20 10:00:00,21.73,22.16,21.73,22.09,77200.0,17.0414,17.3787,17.0414,17.3238,77200.0
2011-10-20 10:30:00,22.09,22.29,22.03,22.1,137600.0,17.3238,17.4806,17.2767,17.3316,137600.0
2011-10-20 11:00:00,22.09,22.14,21.92,22.13,202400.0,17.3238,17.363,17.1904,17.3551,202400.0
2011-10-20 11:30:00,22.13,22.21,22.01,22.1,144800.0,17.3551,17.4179,17.261,17.3316,144800.0
2011-10-20 12:00:00,22.09,22.13,21.97,22.09,87200.0,17.3238,17.3551,17.2297,17.3238,87200.0
2011-10-20 12:30:00,22.08,22.23,22.05,22.21,110500.0,17.3159,17.4336,17.2924,17.4179,110500.0
2011-10-20 13:00:00,22.21,22.43,22.17,22.35,112800.0,17.4179,17.5904,17.3865,17.5277,112800.0
2011-10-20 13:30:00,22.35,22.39,22.19,22.23,161100.0,17.5277,17.559,17.4022,17.4336,161100.0
2011-10-20 14:00:00,22.22,22.28,22.06,22.22,100200.0,17.4257,17.4728,17.3002,17.4257,100200.0
2011-10-20 14:30:00,22.22,22.34,22.2,22.3,74600.0,17.4257,17.5198,17.41,17.4885,74600.0
2011-10-20 15:00:00,22.3,22.3,22.13,22.19,100500.0,17.4885,17.4885,17.3551,17.4022,100500.0
2011-10-20 15:30:00,22.2,22.3,22.14,22.3,217400.0,17.41,17.4885,17.363,17.4885,217400.0
2011-10-21 09:30:00,22.54,22.72,22.42,22.58,133700.0,17.6767,17.8178,17.5826,17.708,133700.0
2011-10-21 10:00:00,22.58,22.69,22.52,22.63,119300.0,17.708,17.7943,17.661,17.7473,119300.0
2011-10-21 10:30:00,22.63,22.7,22.56,22.69,159600.0,17.7473,17.8022,17.6924,17.7943,159600.0
2011-10-21 11:00:00,22.69,22.69,22.56,22.57,63300.0,17.7943,17.7943,17.6924,17.7002,63300.0
2011-10-21 11:30:00,22.56,22.64,22.52,22.62,58000.0,17.6924,17.7551,17.661,17.7394,58000.0
2011-10-21 12:00:00,22.61,22.62,22.47,22.51,55600.0,17.7316,17.7394,17.6218,17.6531,55600.0
2011-10-21 12:30:00,22.51,22.57,22.49,22.5,65600.0,17.6531,17.7002,17.6375,17.6453,65600.0
2011-10-21 13:00:00,22.48,22.58,22.36,22.47,63300.0,17.6296,17.708,17.5355,17.6218,63300.0
2011-10-21 13:30:00,22.47,22.51,22.41,22.44,72500.0,17.6218,17.6531,17.5747,17.5982,72500.0
2011-10-21 14:00:00,22.45,22.58,22.43,22.49,96400.0,17.6061,17.708,17.5904,17.6375,96400.0
2011-10-21 14:30:00,22.48,22.59,22.42,22.59,107100.0,17.6296,17.7159,17.5826,17.7159,107100.0
2011-10-21 15:00:00,22.59,22.67,22.57,22.63,209700.0,17.7159,17.7786,17.7002,17.7473,209700.0
2011-10-21 15:30:00,22.62,22.73,22.53,22.73,311000.0,17.7394,17.8257,17.6688,17.8257,311000.0
2011-10-24 09:30:00,22.9,23.32,22.86,23.19,184700.0,17.959,18.2884,17.9276,18.1864,184700.0
2011-10-24 10:00:00,23.2,23.4,23.15,23.35,143300.0,18.1943,18.3511,18.1551,18.3119,143300.0
2011-10-24 10:30:00,23.34,23.48,23.31,23.34,194600.0,18.3041,18.4139,18.2805,18.3041,194600.0
2011-10-24 11:00:00,23.35,23.54,23.33,23.52,146100.0,18.3119,18.4609,18.2962,18.4452,146100.0
2011-10-24 11:30:00,23.52,23.59,23.52,23.57,75000.0,18.4452,18.5001,18.4452,18.4844,75000.0
2011-10-24 12:00:00,23.56,23.64,23.53,23.64,61500.0,18.4766,18.5393,18.4531,18.5393,61500.0
2011-10-24 12:30:00,23.64,23.66,23.53,23.62,67000.0,18.5393,18.555,18.4531,18.5236,67000.0
2011-10-24 13:00:00,23.62,23.74,23.54,23.65,116700.0,18.5236,18.6178,18.4609,18.5472,116700.0
2011-10-24 13:30:00,23.65,23.8,23.64,23.69,92200.0,18.5472,18.6648,18.5393,18.5785,92200.0
2011-10-24 14:00:00,23.69,23.92,23.66,23.92,517600.0,18.5785,18.7589,18.555,18.7589,517600.0
2011-10-24 14:30:00,23.92,24.05,23.81,23.82,210900.0,18.7589,18.8609,18.6727,18.6805,210900.0
2011-10-24 15:00:00,23.83,24.01,23.82,23.85,319300.0,18.6883,18.8295,18.6805,18.704,319300.0
2011-10-24 15:30:00,23.85,23.96,23.75,23.88,618300.0,18.704,18.7903,18.6256,18.7275,618300.0
2011-10-25 09:30:00,23.65,23.75,23.38,23.54,121200.0,18.5472,18.6256,18.3354,18.4609,121200.0
2011-10-25 10:00:00,23.57,23.71,23.46,23.6,158900.0,18.4844,18.5942,18.3982,18.508,158900.0
2011-10-25 10:30:00,23.58,23.61,23.39,23.41,122000.0,18.4923,18.5158,18.3433,18.359,122000.0
2011-10-25 11:00:00,23.4,23.53,23.3,23.38,104800.0,18.3511,18.4531,18.2727,18.3354,104800.0
2011-10-25 11:30:00,23.36,23.52,23.36,23.5,86200.0,18.3197,18.4452,18.3197,18.4295,86200.0
2011-10-25 12:00:00,23.49,23.5,23.38,23.45,62500.0,18.4217,18.4295,18.3354,18.3903,62500.0
2011-10-25 12:30:00,23.45,23.45,23.23,23.27,97800.0,18.3903,18.3903,18.2178,18.2492,97800.0
2011-10-25 13:00:00,23.27,23.49,23.27,23.39,146000.0,18.2492,18.4217,18.2492,18.3433,146000.0
2011-10-25 13:30:00,23.39,23.4,22.99,23.01,195100.0,18.3433,18.3511,18.0296,18.0453,195100.0
2011-10-25 14:00:00,23.0,23.12,22.84,23.09,143400.0,18.0374,18.1315,17.9119,18.108,143400.0
2011-10-25 14:30:00,23.1,23.21,23.01,23.19,147100.0,18.1158,18.2021,18.0453,18.1864,147100.0
2011-10-25 15:00:00,23.21,23.27,22.97,23.01,216600.0,18.2021,18.2492,18.0139,18.0453,216600.0
2011-10-25 15:30:00,23.01,23.1,22.86,22.93,345900.0,18.0453,18.1158,17.9276,17.9825,345900.0
2011-10-26 09:30:00,24.19,24.5,22.22,22.26,837400.0,18.9707,19.2138,17.4257,17.4571,837400.0
2011-10-26 10:00:00,22.22,22.99,22.05,22.47,370500.0,17.4257,18.0296,17.2924,17.6218,370500.0
2011-10-26 10:30:00,22.46,22.56,22.08,22.34,447500.0,17.6139,17.6924,17.3159,17.5198,447500.0
2011-10-26 11:00:00,22.35,22.57,22.31,22.44,118100.0,17.5277,17.7002,17.4963,17.5982,118100.0
2011-10-26 11:30:00,22.44,22.67,22.36,22.44,73300.0,17.5982,17.7786,17.5355,17.5982,73300.0
2011-10-26 12:00:00,22.44,22.6,22.4,22.42,74400.0,17.5982,17.7237,17.5669,17.5826,74400.0
2011-10-26 12:30:00,22.41,22.5,22.35,22.37,65600.0,17.5747,17.6453,17.5277,17.5434,65600.0
2011-10-26 13:00:00,22.36,22.46,22.31,22.42,83100.0,17.5355,17.6139,17.4963,17.5826,83100.0
2011-10-26 13:30:00,22.42,22.6,22.36,22.45,84000.0,17.5826,17.7237,17.5355,17.6061,84000.0
2011-10-26 14:00:00,22.45,22.61,22.45,22.5,75800.0,17.6061,17.7316,17.6061,17.6453,75800.0
2011-10-26 14:30:00,22.5,22.73,22.48,22.56,106900.0,17.6453,17.8257,17.6296,17.6924,106900.0
2011-10-26 15:00:00,22.56,22.85,22.54,22.78,124700.0,17.6924,17.9198,17.6767,17.8649,124700.0
2011-10-26 15:30:00,22.77,22.93,22.69,22.73,299000.0,17.857,17.9825,17.7943,17.8257,299000.0
2011-10-27 09:30:00,23.15,23.63,22.86,23.02,225100.0,18.1551,18.5315,17.9276,18.0531,225100.0
2011-10-27 10:00:00,22.99,23.18,22.85,22.85,102600.0,18.0296,18.1786,17.9198,17.9198,102600.0
2011-10-27 10:30:00,22.87,23.04,22.77,22.95,150000.0,17.9355,18.0688,17.857,17.9982,150000.0
2011-10-27 11:00:00,22.94,23.1,22.92,23.06,76100.0,17.9904,18.1158,17.9747,18.0845,76100.0
2011-10-27 11:30:00,23.06,23.32,23.0,23.3,79200.0,18.0845,18.2884,18.0374,18.2727,79200.0
2011-10-27 12:00:00,23.31,23.42,23.2,23.26,50300.0,18.2805,18.3668,18.1943,18.2413,50300.0
2011-10-27 12:30:00,23.26,23.29,23.1,23.24,64600.0,18.2413,18.2648,18.1158,18.2256,64600.0
2011-10-27 13:00:00,23.24,23.36,23.24,23.3,63500.0,18.2256,18.3197,18.2256,18.2727,63500.0
2011-10-27 13:30:00,23.3,23.57,23.27,23.51,100300.0,18.2727,18.4844,18.2492,18.4374,100300.0
2011-10-27 14:00:00,23.51,23.64,23.5,23.54,79000.0,18.4374,18.5393,18.4295,18.4609,79000.0
2011-10-27 14:30:00,23.55,23.61,23.49,23.6,89400.0,18.4688,18.5158,18.4217,18.508,89400.0
2011-10-27 15:00:00,23.6,23.69,23.57,23.61,111400.0,18.508,18.5785,18.4844,18.5158,111400.0
2011-10-27 15:30:00,23.62,23.65,23.44,23.53,475300.0,18.5236,18.5472,18.3825,18.4531,475300.0
2011-10-28 09:30:00,23.19,23.43,23.15,23.41,138800.0,18.1864,18.3746,18.1551,18.359,138800.0
2011-10-28 10:00:00,23.43,23.44,23.19,23.21,84300.0,18.3746,18.3825,18.1864,18.2021,84300.0
2011-10-28 10:30:00,23.21,23.29,23.11,23.14,74900.0,18.2021,18.2648,18.1237,18.1472,74900.0
2011-10-28 11:00:00,23.14,23.18,23.03,23.09,75200.0,18.1472,18.1786,18.0609,18.108,75200.0
2011-10-28 11:30:00,23.09,23.24,22.91,22.93,116100.0,18.108,18.2256,17.9668,17.9825,116100.0
2011-10-28 12:00:00,22.92,23.03,22.92,22.99,40000.0,17.9747,18.0609,17.9747,18.0296,40000.0
2011-10-28 12:30:00,22.99,23.0,22.87,22.92,45000.0,18.0296,18.0374,17.9355,17.9747,45000.0
2011-10-28 13:00:00,22.93,22.96,22.81,22.87,83300.0,17.9825,18.0061,17.8884,17.9355,83300.0
2011-10-28 13:30:00,22.89,22.97,22.83,22.93,66400.0,17.9512,18.0139,17.9041,17.9825,66400.0
2011-10-28 14:00:00,22.93,22.99,22.9,22.96,133100.0,17.9825,18.0296,17.959,18.0061,133100.0
2011-10-28 14:30:00,22.97,23.14,22.96,23.08,140800.0,18.0139,18.1472,18.0061,18.1002,140800.0
2011-10-28 15:00:00,23.09,23.24,23.07,23.21,83700.0,18.108,18.2256,18.0923,18.2021,83700.0
2011-10-28 15:30:00,23.21,23.3,23.18,23.27,270300.0,18.2021,18.2727,18.1786,18.2492,270300.0
2011-10-31 09:30:00,23.66,23.69,23.17,23.34,439400.0,18.555,18.5785,18.1707,18.3041,439400.0
2011-10-31 10:00:00,23.34,23.75,23.33,23.75,173100.0,18.3041,18.6256,18.2962,18.6256,173100.0
2011-10-31 10:30:00,23.74,23.77,23.47,23.49,188100.0,18.6178,18.6413,18.406,18.4217,188100.0
2011-10-31 11:00:00,23.49,23.53,23.26,23.3,182800.0,18.4217,18.4531,18.2413,18.2727,182800.0
2011-10-31 11:30:00,23.31,23.35,23.21,23.23,162000.0,18.2805,18.3119,18.2021,18.2178,162000.0
2011-10-31 12:00:00,23.22,23.24,23.08,23.12,69200.0,18.21,18.2256,18.1002,18.1315,69200.0
2011-10-31 12:30:00,23.12,23.3,23.12,23.18,93200.0,18.1315,18.2727,18.1315,18.1786,93200.0
2011-10-31 13:00:00,23.18,23.3,23.17,23.2,90200.0,18.1786,18.2727,18.1707,18.1943,90200.0
2011-10-31 13:30:00,23.21,23.33,23.21,23.25,83900.0,18.2021,18.2962,18.2021,18.2335,83900.0
2011-10-31 14:00:00,23.25,23.31,23.17,23.26,101200.0,18.2335,18.2805,18.1707,18.2413,101200.0
2011-10-31 14:30:00,23.26,23.26,23.05,23.12,123100.0,18.2413,18.2413,18.0766,18.1315,123100.0
2011-10-31 15:00:00,23.12,23.12,22.87,22.88,205400.0,18.1315,18.1315,17.9355,17.9433,205400.0
2011-10-31 15:30:00,22.88,23.02,22.87,22.89,604100.0,17.9433,18.0531,17.9355,17.9512,604100.0
2011-11-01 09:30:00,22.24,22.74,22.15,22.7,133300.0,17.4414,17.8335,17.3708,17.8022,133300.0
2011-11-01 10:00:00,22.67,22.81,22.52,22.73,130100.0,17.7786,17.8884,17.661,17.8257,130100.0
2011-11-01 10:30:00,22.73,22.82,22.57,22.62,125100.0,17.8257,17.8963,17.7002,17.7394,125100.0
2011-11-01 11:00:00,22.62,22.73,22.56,22.7,99000.0,17.7394,17.8257,17.6924,17.8022,99000.0
2011-11-01 11:30:00,22.7,22.71,22.43,22.5,122300.0,17.8022,17.81,17.5904,17.6453,122300.0
2011-11-01 12:00:00,22.51,22.63,22.39,22.5,137300.0,17.6531,17.7473,17.559,17.6453,137300.0
2011-11-01 12:30:00,22.48,22.62,22.36,22.39,55100.0,17.6296,17.7394,17.5355,17.559,55100.0
2011-11-01 13:00:00,22.37,22.59,22.32,22.52,57200.0,17.5434,17.7159,17.5041,17.661,57200.0
2011-11-01 13:30:00,22.53,22.67,22.45,22.5,84700.0,17.6688,17.7786,17.6061,17.6453,84700.0
2011-11-01 14:00:00,22.5,22.71,22.45,22.65,56600.0,17.6453,17.81,17.6061,17.7629,56600.0
2011-11-01 14:30:00,22.65,22.67,22.44,22.49,55400.0,17.7629,17.7786,17.5982,17.6375,55400.0
2011-11-01 15:00:00,22.49,22.52,22.37,22.45,98400.0,17.6375,17.661,17.5434,17.6061,98400.0
2011-11-01 15:30:00,22.45,22.56,22.29,22.36,350700.0,17.6061,17.6924,17.4806,17.5355,350700.0
2011-11-02 09:30:00,22.73,22.94,22.63,22.72,142900.0,17.8257,17.9904,17.7473,17.8178,142900.0
2011-11-02 10:00:00,22.72,22.78,22.65,22.68,74800.0,17.8178,17.8649,17.7629,17.7865,74800.0
2011-11-02 10:30:00,22.68,22.97,22.62,22.9,97500.0,17.7865,18.0139,17.7394,17.959,97500.0
2011-11-02 11:00:00,22.9,22.92,22.72,22.74,47600.0,17.959,17.9747,17.8178,17.8335,47600.0
2011-11-02 11:30:00,22.75,22.75,22.64,22.71,46700.0,17.8414,17.8414,17.7551,17.81,46700.0
2011-11-02 12:00:00,22.7,22.76,22.67,22.73,66100.0,17.8022,17.8492,17.7786,17.8257,66100.0
2011-11-02 12:30:00,22.72,22.83,22.65,22.68,75000.0,17.8178,17.9041,17.7629,17.7865,75000.0
2011-11-02 13:00:00,22.67,22.68,22.46,22.49,73500.0,17.7786,17.7865,17.6139,17.6375,73500.0
2011-11-02 13:30:00,22.48,22.62,22.46,22.53,82900.0,17.6296,17.7394,17.6139,17.6688,82900.0
2011-11-02 14:00:00,22.5,22.62,22.44,22.58,80800.0,17.6453,17.7394,17.5982,17.708,80800.0
2011-11-02 14:30:00,22.58,22.71,22.55,22.7,84600.0,17.708,17.81,17.6845,17.8022,84600.0
2011-11-02 15:00:00,22.7,22.86,22.67,22.79,175900.0,17.8022,17.9276,17.7786,17.8727,175900.0
2011-11-02 15:30:00,22.8,22.84,22.7,22.83,289300.0,17.8806,17.9119,17.8022,17.9041,289300.0
2011-11-03 09:30:00,23.16,23.16,22.52,22.58,188000.0,18.1629,18.1629,17.661,17.708,188000.0
2011-11-03 10:00:00,22.58,22.73,22.48,22.61,133000.0,17.708,17.8257,17.6296,17.7316,133000.0
2011-11-03 10:30:00,22.61,22.9,22.61,22.79,121300.0,17.7316,17.959,17.7316,17.8727,121300.0
2011-11-03 11:00:00,22.79,22.96,22.69,22.94,109200.0,17.8727,18.0061,17.7943,17.9904,109200.0
2011-11-03 11:30:00,22.94,23.0,22.79,22.8,105400.0,17.9904,18.0374,17.8727,17.8806,105400.0
2011-11-03 12:00:00,22.78,22.8,22.7,22.77,170900.0,17.8649,17.8806,17.8022,17.857,170900.0
2011-11-03 12:30:00,22.77,22.81,22.66,22.79,140200.0,17.857,17.8884,17.7708,17.8727,140200.0
2011-11-03 13:00:00,22.79,22.82,22.72,22.73,68400.0,17.8727,17.8963,17.8178,17.8257,68400.0
2011-11-03 13:30:00,22.73,22.89,22.71,22.81,88900.0,17.8257,17.9512,17.81,17.8884,88900.0
2011-11-03 14:00:00,22.82,22.88,22.7,22.75,147400.0,17.8963,17.9433,17.8022,17.8414,147400.0
2011-11-03 14:30:00,22.74,22.8,22.7,22.79,91800.0,17.8335,17.8806,17.8022,17.8727,91800.0
2011-11-03 15:00:00,22.78,22.91,22.77,22.9,105900.0,17.8649,17.9668,17.857,17.959,105900.0
2011-11-03 15:30:00,22.91,22.96,22.87,22.92,267600.0,17.9668,18.0061,17.9355,17.9747,267600.0
2011-11-04 09:30:00,22.77,23.1,22.77,22.84,61600.0,17.857,18.1158,17.857,17.9119,61600.0
2011-11-04 10:00:00,22.83,22.89,22.55,22.67,157700.0,17.9041,17.9512,17.6845,17.7786,157700.0
2011-11-04 10:30:00,22.67,22.88,22.61,22.88,66200.0,17.7786,17.9433,17.7316,17.9433,66200.0
2011-11-04 11:00:00,22.88,22.97,22.85,22.95,16900.0,17.9433,18.0139,17.9198,17.9982,16900.0
2011-11-04 11:30:00,22.96,22.98,22.92,22.94,16200.0,18.0061,18.0217,17.9747,17.9904,16200.0
2011-11-04 12:00:00,22.95,22.97,22.89,22.9,19500.0,17.9982,18.0139,17.9512,17.959,19500.0
2011-11-04 12:30:00,22.89,22.9,22.78,22.86,40800.0,17.9512,17.959,17.8649,17.9276,40800.0
2011-11-04 13:00:00,22.86,22.96,22.84,22.95,30900.0,17.9276,18.0061,17.9119,17.9982,30900.0
2011-11-04 13:30:00,22.95,23.06,22.93,23.01,44600.0,17.9982,18.0845,17.9825,18.0453,44600.0
2011-11-04 14:00:00,23.02,23.02,22.92,22.95,74400.0,18.0531,18.0531,17.9747,17.9982,74400.0
2011-11-04 14:30:00,22.96,22.97,22.92,22.94,75900.0,18.0061,18.0139,17.9747,17.9904,75900.0
2011-11-04 15:00:00,22.93,22.94,22.78,22.81,119100.0,17.9825,17.9904,17.8649,17.8884,119100.0
2011-11-04 15:30:00,22.81,22.87,22.75,22.76,208300.0,17.8884,17.9355,17.8414,17.8492,208300.0
2011-11-07 09:30:00,22.81,22.95,22.61,22.64,95200.0,17.8884,17.9982,17.7316,17.7551,95200.0
2011-11-07 10:00:00,22.63,22.81,22.55,22.63,117600.0,17.7473,17.8884,17.6845,17.7473,117600.0
2011-11-07 10:30:00,22.63,22.64,22.38,22.47,196300.0,17.7473,17.7551,17.5512,17.6218,196300.0
2011-11-07 11:00:00,22.43,22.57,22.41,22.43,155700.0,17.5904,17.7002,17.5747,17.5904,155700.0
2011-11-07 11:30:00,22.44,22.53,22.41,22.46,38600.0,17.5982,17.6688,17.5747,17.6139,38600.0
2011-11-07 12:00:00,22.46,22.51,22.33,22.38,63600.0,17.6139,17.6531,17.512,17.5512,63600.0
2011-11-07 12:30:00,22.38,22.46,22.34,22.45,44800.0,17.5512,17.6139,17.5198,17.6061,44800.0
2011-11-07 13:00:00,22.45,22.57,22.45,22.56,30600.0,17.6061,17.7002,17.6061,17.6924,30600.0
2011-11-07 13:30:00,22.56,22.59,22.52,22.55,77500.0,17.6924,17.7159,17.661,17.6845,77500.0
2011-11-07 14:00:00,22.57,22.63,22.49,22.6,116500.0,17.7002,17.7473,17.6375,17.7237,116500.0
2011-11-07 14:30:00,22.59,22.72,22.55,22.72,85700.0,17.7159,17.8178,17.6845,17.8178,85700.0
2011-11-07 15:00:00,22.72,22.75,22.6,22.6,85800.0,17.8178,17.8414,17.7237,17.7237,85800.0
2011-11-07 15:30:00,22.6,22.78,22.6,22.72,326600.0,17.7237,17.8649,17.7237,17.8178,326600.0
2011-11-08 09:30:00,22.97,23.11,22.9,23.09,182100.0,18.0139,18.1237,17.959,18.108,182100.0
2011-11-08 10:00:00,23.09,23.1,22.69,22.74,94900.0,18.108,18.1158,17.7943,17.8335,94900.0
2011-11-08 10:30:00,22.76,22.88,22.69,22.76,88500.0,17.8492,17.9433,17.7943,17.8492,88500.0
2011-11-08 11:00:00,22.74,22.78,22.59,22.67,81400.0,17.8335,17.8649,17.7159,17.7786,81400.0
2011-11-08 11:30:00,22.67,22.67,22.57,22.65,46400.0,17.7786,17.7786,17.7002,17.7629,46400.0
2011-11-08 12:00:00,22.64,22.73,22.58,22.64,51400.0,17.7551,17.8257,17.708,17.7551,51400.0
2011-11-08 12:30:00,22.67,22.73,22.62,22.63,36500.0,17.7786,17.8257,17.7394,17.7473,36500.0
2011-11-08 13:00:00,22.64,22.75,22.6,22.74,37700.0,17.7551,17.8414,17.7237,17.8335,37700.0
2011-11-08 13:30:00,22.73,22.84,22.7,22.8,94200.0,17.8257,17.9119,17.8022,17.8806,94200.0
2011-11-08 14:00:00,22.8,22.88,22.78,22.88,207900.0,17.8806,17.9433,17.8649,17.9433,207900.0
2011-11-08 14:30:00,22.89,22.95,22.87,22.9,82300.0,17.9512,17.9982,17.9355,17.959,82300.0
2011-11-08 15:00:00,22.9,22.99,22.86,22.96,220500.0,17.959,18.0296,17.9276,18.0061,220500.0
2011-11-08 15:30:00,22.97,23.1,22.96,23.05,188500.0,18.0139,18.1158,18.0061,18.0766,188500.0
2011-11-09 09:30:00,22.61,22.81,22.48,22.67,185200.0,17.7316,17.8884,17.6296,17.7786,185200.0
2011-11-09 10:00:00,22.67,22.75,22.55,22.65,70800.0,17.7786,17.8414,17.6845,17.7629,70800.0
2011-11-09 10:30:00,22.64,22.81,22.59,22.76,88400.0,17.7551,17.8884,17.7159,17.8492,88400.0
2011-11-09 11:00:00,22.76,22.94,22.73,22.87,70800.0,17.8492,17.9904,17.8257,17.9355,70800.0
2011-11-09 11:30:00,22.87,22.93,22.84,22.86,43500.0,17.9355,17.9825,17.9119,17.9276,43500.0
2011-11-09 12:00:00,22.85,22.86,22.72,22.76,46000.0,17.9198,17.9276,17.8178,17.8492,46000.0
2011-11-09 12:30:00,22.77,22.81,22.71,22.72,113900.0,17.857,17.8884,17.81,17.8178,113900.0
2011-11-09 13:00:00,22.72,22.75,22.58,22.65,54500.0,17.8178,17.8414,17.708,17.7629,54500.0
2011-11-09 13:30:00,22.65,22.67,22.39,22.41,41800.0,17.7629,17.7786,17.559,17.5747,41800.0
2011-11-09 14:00:00,22.41,22.47,22.34,22.42,115800.0,17.5747,17.6218,17.5198,17.5826,115800.0
2011-11-09 14:30:00,22.42,22.55,22.37,22.5,158500.0,17.5826,17.6845,17.5434,17.6453,158500.0
2011-11-09 15:00:00,22.49,22.66,22.49,22.55,155200.0,17.6375,17.7708,17.6375,17.6845,155200.0
2011-11-09 15:30:00,22.54,22.55,22.37,22.45,236600.0,17.6767,17.6845,17.5434,17.6061,236600.0
2011-11-10 09:30:00,22.75,22.76,22.4,22.42,54500.0,17.8414,17.8492,17.5669,17.5826,54500.0
2011-11-10 10:00:00,22.42,22.62,22.39,22.41,68900.0,17.5826,17.7394,17.559,17.5747,68900.0
2011-11-10 10:30:00,22.39,22.39,22.21,22.31,54800.0,17.559,17.559,17.4179,17.4963,54800.0
2011-11-10 11:00:00,22.31,22.49,22.27,22.45,126000.0,17.4963,17.6375,17.4649,17.6061,126000.0
2011-11-10 11:30:00,22.45,22.62,22.42,22.52,104500.0,17.6061,17.7394,17.5826,17.661,104500.0
2011-11-10 12:00:00,22.52,22.57,22.48,22.49,76300.0,17.661,17.7002,17.6296,17.6375,76300.0
2011-11-10 12:30:00,22.49,22.53,22.33,22.52,44800.0,17.6375,17.6688,17.512,17.661,44800.0
2011-11-10 13:00:00,22.52,22.55,22.45,22.46,76800.0,17.661,17.6845,17.6061,17.6139,76800.0
2011-11-10 13:30:00,22.48,22.57,22.46,22.56,32000.0,17.6296,17.7002,17.6139,17.6924,32000.0
2011-11-10 14:00:00,22.56,22.57,22.39,22.42,109800.0,17.6924,17.7002,17.559,17.5826,109800.0
2011-11-10 14:30:00,22.42,22.48,22.36,22.36,60100.0,17.5826,17.6296,17.5355,17.5355,60100.0
2011-11-10 15:00:00,22.37,22.46,22.35,22.39,133600.0,17.5434,17.6139,17.5277,17.559,133600.0
2011-11-10 15:30:00,22.38,22.42,22.31,22.38,186500.0,17.5512,17.5826,17.4963,17.5512,186500.0
2011-11-11 09:30:00,22.62,22.66,22.54,22.64,51900.0,17.7394,17.7708,17.6767,17.7551,51900.0
2011-11-11 10:00:00,22.65,22.77,22.62,22.77,78400.0,17.7629,17.857,17.7394,17.857,78400.0
2011-11-11 10:30:00,22.78,22.98,22.75,22.96,178800.0,17.8649,18.0217,17.8414,18.0061,178800.0
2011-11-11 11:00:00,22.96,22.96,22.89,22.94,45900.0,18.0061,18.0061,17.9512,17.9904,45900.0
2011-11-11 11:30:00,22.95,23.03,22.94,23.01,25500.0,17.9982,18.0609,17.9904,18.0453,25500.0
2011-11-11 12:00:00,23.01,23.02,22.9,22.92,44600.0,18.0453,18.0531,17.959,17.9747,44600.0
2011-11-11 12:30:00,22.92,23.0,22.91,23.0,21100.0,17.9747,18.0374,17.9668,18.0374,21100.0
2011-11-11 13:00:00,23.0,23.05,22.97,23.0,46500.0,18.0374,18.0766,18.0139,18.0374,46500.0
2011-11-11 13:30:00,22.99,23.01,22.97,23.0,54100.0,18.0296,18.0453,18.0139,18.0374,54100.0
2011-11-11 14:00:00,22.99,23.08,22.99,23.07,112200.0,18.0296,18.1002,18.0296,18.0923,112200.0
2011-11-11 14:30:00,23.07,23.08,22.98,23.0,54800.0,18.0923,18.1002,18.0217,18.0374,54800.0
2011-11-11 15:00:00,22.99,23.01,22.9,22.92,122800.0,18.0296,18.0453,17.959,17.9747,122800.0
2011-11-11 15:30:00,22.92,22.93,22.88,22.92,185900.0,17.9747,17.9825,17.9433,17.9747,185900.0
2011-11-14 09:30:00,22.8,22.9,22.71,22.79,29800.0,17.8806,17.959,17.81,17.8727,29800.0
2011-11-14 10:00:00,22.77,22.92,22.74,22.82,40600.0,17.857,17.9747,17.8335,17.8963,40600.0
2011-11-14 10:30:00,22.82,22.86,22.65,22.83,81600.0,17.8963,17.9276,17.7629,17.9041,81600.0
2011-11-14 11:00:00,22.84,23.02,22.84,22.94,72500.0,17.9119,18.0531,17.9119,17.9904,72500.0
2011-11-14 11:30:00,22.94,23.01,22.88,22.88,87000.0,17.9904,18.0453,17.9433,17.9433,87000.0
2011-11-14 12:00:00,22.89,22.9,22.75,22.76,106500.0,17.9512,17.959,17.8414,17.8492,106500.0
2011-11-14 12:30:00,22.76,22.82,22.7,22.81,41500.0,17.8492,17.8963,17.8022,17.8884,41500.0
2011-11-14 13:00:00,22.82,22.91,22.77,22.89,55800.0,17.8963,17.9668,17.857,17.9512,55800.0
2011-11-14 13:30:00,22.91,22.92,22.77,22.79,84900.0,17.9668,17.9747,17.857,17.8727,84900.0
2011-11-14 14:00:00,22.79,22.82,22.75,22.78,71300.0,17.8727,17.8963,17.8414,17.8649,71300.0
2011-11-14 14:30:00,22.79,22.8,22.68,22.7,47900.0,17.8727,17.8806,17.7865,17.8022,47900.0
2011-11-14 15:00:00,22.69,22.86,22.69,22.84,129800.0,17.7943,17.9276,17.7943,17.9119,129800.0
2011-11-14 15:30:00,22.83,22.88,22.79,22.81,186200.0,17.9041,17.9433,17.8727,17.8884,186200.0
2011-11-15 09:30:00,22.67,23.02,22.67,22.93,67400.0,17.7786,18.0531,17.7786,17.9825,67400.0
2011-11-15 10:00:00,22.93,22.96,22.8,22.88,98600.0,17.9825,18.0061,17.8806,17.9433,98600.0
2011-11-15 10:30:00,22.87,22.89,22.8,22.85,175500.0,17.9355,17.9512,17.8806,17.9198,175500.0
2011-11-15 11:00:00,22.84,22.92,22.81,22.84,86400.0,17.9119,17.9747,17.8884,17.9119,86400.0
2011-11-15 11:30:00,22.86,23.1,22.85,23.1,119400.0,17.9276,18.1158,17.9198,18.1158,119400.0
2011-11-15 12:00:00,23.09,23.3,23.08,23.28,165000.0,18.108,18.2727,18.1002,18.257,165000.0
2011-11-15 12:30:00,23.3,23.45,23.23,23.45,183300.0,18.2727,18.3903,18.2178,18.3903,183300.0
2011-11-15 13:00:00,23.43,23.48,23.34,23.42,96800.0,18.3746,18.4139,18.3041,18.3668,96800.0
2011-11-15 13:30:00,23.42,23.59,23.41,23.41,96300.0,18.3668,18.5001,18.359,18.359,96300.0
2011-11-15 14:00:00,23.42,23.61,23.41,23.54,253600.0,18.3668,18.5158,18.359,18.4609,253600.0
2011-11-15 14:30:00,23.55,23.7,23.5,23.67,231200.0,18.4688,18.5864,18.4295,18.5629,231200.0
2011-11-15 15:00:00,23.66,23.68,23.52,23.61,193300.0,18.555,18.5707,18.4452,18.5158,193300.0
2011-11-15 15:30:00,23.61,23.64,23.49,23.57,587800.0,18.5158,18.5393,18.4217,18.4844,587800.0
2011-11-16 09:30:00,23.41,23.84,23.39,23.71,298500.0,18.359,18.6962,18.3433,18.5942,298500.0
2011-11-16 10:00:00,23.71,23.74,23.51,23.56,240900.0,18.5942,18.6178,18.4374,18.4766,240900.0
2011-11-16 10:30:00,23.54,23.8,23.52,23.75,297900.0,18.4609,18.6648,18.4452,18.6256,297900.0
2011-11-16 11:00:00,23.74,23.93,23.69,23.91,159700.0,18.6178,18.7668,18.5785,18.7511,159700.0
2011-11-16 11:30:00,23.91,23.92,23.79,23.82,180000.0,18.7511,18.7589,18.657,18.6805,180000.0
2011-11-16 12:00:00,23.82,23.89,23.74,23.77,156700.0,18.6805,18.7354,18.6178,18.6413,156700.0
2011-11-16 12:30:00,23.76,23.84,23.72,23.79,128900.0,18.6334,18.6962,18.6021,18.657,128900.0
2011-11-16 13:00:00,23.8,23.82,23.7,23.8,66700.0,18.6648,18.6805,18.5864,18.6648,66700.0
2011-11-16 13:30:00,23.8,23.84,23.71,23.72,93800.0,18.6648,18.6962,18.5942,18.6021,93800.0
2011-11-16 14:00:00,23.72,23.72,23.63,23.64,92300.0,18.6021,18.6021,18.5315,18.5393,92300.0
2011-11-16 14:30:00,23.65,23.7,23.55,23.62,91100.0,18.5472,18.5864,18.4688,18.5236,91100.0
2011-11-16 15:00:00,23.62,23.64,23.41,23.41,149500.0,18.5236,18.5393,18.359,18.359,149500.0
2011-11-16 15:30:00,23.4,23.41,23.22,23.35,328400.0,18.3511,18.359,18.21,18.3119,328400.0
2011-11-17 09:30:00,23.27,23.28,23.0,23.18,92000.0,18.2492,18.257,18.0374,18.1786,92000.0
2011-11-17 10:00:00,23.16,23.42,23.1,23.41,163800.0,18.1629,18.3668,18.1158,18.359,163800.0
2011-11-17 10:30:00,23.41,23.55,23.33,23.41,118600.0,18.359,18.4688,18.2962,18.359,118600.0
2011-11-17 11:00:00,23.4,23.43,23.23,23.42,119000.0,18.3511,18.3746,18.2178,18.3668,119000.0
2011-11-17 11:30:00,23.41,23.51,23.32,23.39,74700.0,18.359,18.4374,18.2884,18.3433,74700.0
2011-11-17 12:00:00,23.4,23.4,23.28,23.3,173800.0,18.3511,18.3511,18.257,18.2727,173800.0
2011-11-17 12:30:00,23.3,23.3,23.04,23.22,100600.0,18.2727,18.2727,18.0688,18.21,100600.0
2011-11-17 13:00:00,23.21,23.27,23.15,23.25,124300.0,18.2021,18.2492,18.1551,18.2335,124300.0
2011-11-17 13:30:00,23.26,23.36,23.22,23.35,154900.0,18.2413,18.3197,18.21,18.3119,154900.0
2011-11-17 14:00:00,23.33,23.33,23.25,23.28,184600.0,18.2962,18.2962,18.2335,18.257,184600.0
2011-11-17 14:30:00,23.28,23.42,23.26,23.4,214200.0,18.257,18.3668,18.2413,18.3511,214200.0
2011-11-17 15:00:00,23.4,23.44,23.3,23.36,306700.0,18.3511,18.3825,18.2727,18.3197,306700.0
2011-11-17 15:30:00,23.36,23.38,23.11,23.25,349800.0,18.3197,18.3354,18.1237,18.2335,349800.0
2011-11-18 09:30:00,23.27,23.29,23.02,23.14,96800.0,18.2492,18.2648,18.0531,18.1472,96800.0
2011-11-18 10:00:00,23.14,23.26,23.08,23.21,150000.0,18.1472,18.2413,18.1002,18.2021,150000.0
2011-11-18 10:30:00,23.21,23.34,23.21,23.29,60200.0,18.2021,18.3041,18.2021,18.2648,60200.0
2011-11-18 11:00:00,23.29,23.41,23.27,23.29,114300.0,18.2648,18.359,18.2492,18.2648,114300.0
2011-11-18 11:30:00,23.29,23.31,23.14,23.15,151600.0,18.2648,18.2805,18.1472,18.1551,151600.0
2011-11-18 12:00:00,23.17,23.18,23.07,23.17,41600.0,18.1707,18.1786,18.0923,18.1707,41600.0
2011-11-18 12:30:00,23.16,23.22,23.16,23.18,33000.0,18.1629,18.21,18.1629,18.1786,33000.0
2011-11-18 13:00:00,23.17,23.3,23.17,23.27,53900.0,18.1707,18.2727,18.1707,18.2492,53900.0
2011-11-18 13:30:00,23.26,23.37,23.25,23.31,79800.0,18.2413,18.3276,18.2335,18.2805,79800.0
2011-11-18 14:00:00,23.3,23.4,23.27,23.34,67100.0,18.2727,18.3511,18.2492,18.3041,67100.0
2011-11-18 14:30:00,23.35,23.38,23.2,23.22,104000.0,18.3119,18.3354,18.1943,18.21,104000.0
2011-11-18 15:00:00,23.22,23.28,23.17,23.23,130500.0,18.21,18.257,18.1707,18.2178,130500.0
2011-11-18 15:30:00,23.23,23.26,23.2,23.22,208400.0,18.2178,18.2413,18.1943,18.21,208400.0
2011-11-21 09:30:00,22.82,22.94,22.72,22.75,42000.0,17.8963,17.9904,17.8178,17.8414,42000.0
2011-11-21 10:00:00,22.76,22.76,22.62,22.64,56000.0,17.8492,17.8492,17.7394,17.7551,56000.0
2011-11-21 10:30:00,22.64,22.67,22.47,22.49,51500.0,17.7551,17.7786,17.6218,17.6375,51500.0
2011-11-21 11:00:00,22.49,22.53,22.4,22.4,67800.0,17.6375,17.6688,17.5669,17.5669,67800.0
2011-11-21 11:30:00,22.39,22.49,22.3,22.47,32200.0,17.559,17.6375,17.4885,17.6218,32200.0
2011-11-21 12:00:00,22.46,22.52,22.4,22.41,30100.0,17.6139,17.661,17.5669,17.5747,30100.0
2011-11-21 12:30:00,22.4,22.54,22.39,22.53,19800.0,17.5669,17.6767,17.559,17.6688,19800.0
2011-11-21 13:00:00,22.52,22.62,22.52,22.58,26100.0,17.661,17.7394,17.661,17.708,26100.0
2011-11-21 13:30:00,22.57,22.61,22.51,22.52,43600.0,17.7002,17.7316,17.6531,17.661,43600.0
2011-11-21 14:00:00,22.52,22.72,22.52,22.58,70600.0,17.661,17.8178,17.661,17.708,70600.0
2011-11-21 14:30:00,22.58,22.7,22.57,22.61,66600.0,17.708,17.8022,17.7002,17.7316,66600.0
2011-11-21 15:00:00,22.61,22.74,22.56,22.7,119700.0,17.7316,17.8335,17.6924,17.8022,119700.0
2011-11-21 15:30:00,22.7,22.74,22.6,22.61,142900.0,17.8022,17.8335,17.7237,17.7316,142900.0
2011-11-22 09:30:00,22.54,22.79,22.46,22.63,49000.0,17.6767,17.8727,17.6139,17.7473,49000.0
2011-11-22 10:00:00,22.66,22.74,22.51,22.64,85500.0,17.7708,17.8335,17.6531,17.7551,85500.0
2011-11-22 10:30:00,22.64,22.65,22.38,22.39,87000.0,17.7551,17.7629,17.5512,17.559,87000.0
2011-11-22 11:00:00,22.41,22.41,22.29,22.33,55400.0,17.5747,17.5747,17.4806,17.512,55400.0
2011-11-22 11:30:00,22.34,22.37,22.22,22.36,55400.0,17.5198,17.5434,17.4257,17.5355,55400.0
2011-11-22 12:00:00,22.36,22.56,22.36,22.41,60000.0,17.5355,17.6924,17.5355,17.5747,60000.0
2011-11-22 12:30:00,22.42,22.52,22.41,22.52,22700.0,17.5826,17.661,17.5747,17.661,22700.0
2011-11-22 13:00:00,22.53,22.68,22.51,22.66,60400.0,17.6688,17.7865,17.6531,17.7708,60400.0
2011-11-22 13:30:00,22.67,22.75,22.57,22.58,49300.0,17.7786,17.8414,17.7002,17.708,49300.0
2011-11-22 14:00:00,22.58,22.62,22.49,22.54,54100.0,17.708,17.7394,17.6375,17.6767,54100.0
2011-11-22 14:30:00,22.54,22.65,22.52,22.54,60200.0,17.6767,17.7629,17.661,17.6767,60200.0
2011-11-22 15:00:00,22.53,22.56,22.43,22.48,55500.0,17.6688,17.6924,17.5904,17.6296,55500.0
2011-11-22 15:30:00,22.48,22.66,22.38,22.59,627000.0,17.6296,17.7708,17.5512,17.7159,627000.0
2011-11-23 09:30:00,22.34,22.39,22.19,22.19,43300.0,17.5198,17.559,17.4022,17.4022,43300.0
2011-11-23 10:00:00,22.18,22.23,22.08,22.09,35900.0,17.3943,17.4336,17.3159,17.3238,35900.0
2011-11-23 10:30:00,22.08,22.26,22.05,22.25,88400.0,17.3159,17.4571,17.2924,17.4492,88400.0
2011-11-23 11:00:00,22.24,22.4,22.24,22.38,86100.0,17.4414,17.5669,17.4414,17.5512,86100.0
2011-11-23 11:30:00,22.39,22.43,22.34,22.39,45800.0,17.559,17.5904,17.5198,17.559,45800.0
2011-11-23 12:00:00,22.4,22.41,22.32,22.32,60200.0,17.5669,17.5747,17.5041,17.5041,60200.0
2011-11-23 12:30:00,22.32,22.35,22.23,22.31,22400.0,17.5041,17.5277,17.4336,17.4963,22400.0
2011-11-23 13:00:00,22.32,22.33,22.24,22.27,43100.0,17.5041,17.512,17.4414,17.4649,43100.0
2011-11-23 13:30:00,22.28,22.3,22.17,22.18,32500.0,17.4728,17.4885,17.3865,17.3943,32500.0
2011-11-23 14:00:00,22.19,22.19,22.04,22.07,57900.0,17.4022,17.4022,17.2846,17.3081,57900.0
2011-11-23 14:30:00,22.08,22.09,22.03,22.05,38300.0,17.3159,17.3238,17.2767,17.2924,38300.0
2011-11-23 15:00:00,22.04,22.15,22.03,22.08,59200.0,17.2846,17.3708,17.2767,17.3159,59200.0
2011-11-23 15:30:00,22.09,22.16,22.0,22.01,140900.0,17.3238,17.3787,17.2532,17.261,140900.0
2011-11-25 09:30:00,21.91,22.11,21.84,21.9,42800.0,17.1826,17.3395,17.1277,17.1748,42800.0
2011-11-25 10:00:00,21.9,22.03,21.83,21.99,71000.0,17.1748,17.2767,17.1199,17.2453,71000.0
2011-11-25 10:30:00,21.97,22.13,21.97,22.08,28500.0,17.2297,17.3551,17.2297,17.3159,28500.0
2011-11-25 11:00:00,22.08,22.13,22.01,22.02,27300.0,17.3159,17.3551,17.261,17.2689,27300.0
2011-11-25 11:30:00,22.03,22.08,21.99,22.02,87600.0,17.2767,17.3159,17.2453,17.2689,87600.0
2011-11-25 12:00:00,22.02,22.04,21.97,22.03,112500.0,17.2689,17.2846,17.2297,17.2767,112500.0
2011-11-25 12:30:00,22.02,22.05,21.93,21.94,87500.0,17.2689,17.2924,17.1983,17.2061,87500.0
2011-11-28 09:30:00,22.62,22.78,22.47,22.62,64800.0,17.7394,17.8649,17.6218,17.7394,64800.0
2011-11-28 10:00:00,22.62,22.73,22.59,22.63,51400.0,17.7394,17.8257,17.7159,17.7473,51400.0
2011-11-28 10:30:00,22.63,22.79,22.63,22.75,29300.0,17.7473,17.8727,17.7473,17.8414,29300.0
2011-11-28 11:00:00,22.76,22.81,22.71,22.8,40900.0,17.8492,17.8884,17.81,17.8806,40900.0
2011-11-28 11:30:00,22.81,22.84,22.73,22.75,44800.0,17.8884,17.9119,17.8257,17.8414,44800.0
2011-11-28 12:00:00,22.75,22.78,22.67,22.67,29300.0,17.8414,17.8649,17.7786,17.7786,29300.0
2011-11-28 12:30:00,22.67,22.76,22.63,22.66,59000.0,17.7786,17.8492,17.7473,17.7708,59000.0
2011-11-28 13:00:00,22.65,22.76,22.63,22.75,26000.0,17.7629,17.8492,17.7473,17.8414,26000.0
2011-11-28 13:30:00,22.75,22.77,22.71,22.72,32100.0,17.8414,17.857,17.81,17.8178,32100.0
2011-11-28 14:00:00,22.72,22.81,22.72,22.76,31400.0,17.8178,17.8884,17.8178,17.8492,31400.0
2011-11-28 14:30:00,22.77,22.78,22.71,22.74,42600.0,17.857,17.8649,17.81,17.8335,42600.0
2011-11-28 15:00:00,22.75,22.78,22.61,22.66,67200.0,17.8414,17.8649,17.7316,17.7708,67200.0
2011-11-28 15:30:00,22.66,22.76,22.59,22.76,161900.0,17.7708,17.8492,17.7159,17.8492,161900.0
2011-11-29 09:30:00,22.77,23.08,22.6,22.95,110900.0,17.857,18.1002,17.7237,17.9982,110900.0
2011-11-29 10:00:00,22.97,23.14,22.89,23.07,66000.0,18.0139,18.1472,17.9512,18.0923,66000.0
2011-11-29 10:30:00,23.06,23.08,22.89,22.96,31600.0,18.0845,18.1002,17.9512,18.0061,31600.0
2011-11-29 11:00:00,22.97,23.02,22.88,22.96,36600.0,18.0139,18.0531,17.9433,18.0061,36600.0
2011-11-29 11:30:00,22.96,23.06,22.88,22.92,71000.0,18.0061,18.0845,17.9433,17.9747,71000.0
2011-11-29 12:00:00,22.94,23.05,22.92,23.05,17600.0,17.9904,18.0766,17.9747,18.0766,17600.0
2011-11-29 12:30:00,23.05,23.05,22.88,22.96,21800.0,18.0766,18.0766,17.9433,18.0061,21800.0
2011-11-29 13:00:00,22.95,22.96,22.86,22.93,16800.0,17.9982,18.0061,17.9276,17.9825,16800.0
2011-11-29 13:30:00,22.93,22.93,22.79,22.8,23200.0,17.9825,17.9825,17.8727,17.8806,23200.0
2011-11-29 14:00:00,22.8,22.92,22.75,22.9,28900.0,17.8806,17.9747,17.8414,17.959,28900.0
2011-11-29 14:30:00,22.89,22.95,22.87,22.93,36300.0,17.9512,17.9982,17.9355,17.9825,36300.0
2011-11-29 15:00:00,22.93,23.02,22.9,22.94,52400.0,17.9825,18.0531,17.959,17.9904,52400.0
2011-11-29 15:30:00,22.94,23.02,22.87,22.87,305300.0,17.9904,18.0531,17.9355,17.9355,305300.0
2011-11-30 09:30:00,23.54,23.76,23.42,23.75,151100.0,18.4609,18.6334,18.3668,18.6256,151100.0
2011-11-30 10:00:00,23.76,23.88,23.76,23.86,142100.0,18.6334,18.7275,18.6334,18.7119,142100.0
2011-11-30 10:30:00,23.85,23.93,23.78,23.8,155000.0,18.704,18.7668,18.6491,18.6648,155000.0
2011-11-30 11:00:00,23.8,23.82,23.75,23.77,150500.0,18.6648,18.6805,18.6256,18.6413,150500.0
2011-11-30 11:30:00,23.77,23.8,23.67,23.68,58300.0,18.6413,18.6648,18.5629,18.5707,58300.0
2011-11-30 12:00:00,23.68,23.76,23.68,23.76,52600.0,18.5707,18.6334,18.5707,18.6334,52600.0
2011-11-30 12:30:00,23.76,23.77,23.71,23.72,50500.0,18.6334,18.6413,18.5942,18.6021,50500.0
2011-11-30 13:00:00,23.73,23.75,23.72,23.73,20700.0,18.6099,18.6256,18.6021,18.6099,20700.0
2011-11-30 13:30:00,23.73,23.76,23.71,23.76,49000.0,18.6099,18.6334,18.5942,18.6334,49000.0
2011-11-30 14:00:00,23.75,23.77,23.72,23.76,46700.0,18.6256,18.6413,18.6021,18.6334,46700.0
2011-11-30 14:30:00,23.76,23.78,23.71,23.75,227500.0,18.6334,18.6491,18.5942,18.6256,227500.0
2011-11-30 15:00:00,23.75,23.95,23.73,23.95,182800.0,18.6256,18.7824,18.6099,18.7824,182800.0
2011-11-30 15:30:00,23.95,24.08,23.94,24.06,408700.0,18.7824,18.8844,18.7746,18.8687,408700.0
2011-12-01 09:30:00,23.93,24.3,23.92,24.2,120100.0,18.7668,19.0569,18.7589,18.9785,120100.0
2011-12-01 10:00:00,24.21,24.32,24.15,24.21,94300.0,18.9863,19.0726,18.9393,18.9863,94300.0
2011-12-01 10:30:00,24.2,24.21,24.05,24.12,66100.0,18.9785,18.9863,18.8609,18.9158,66100.0
2011-12-01 11:00:00,24.13,24.2,24.11,24.13,50800.0,18.9236,18.9785,18.9079,18.9236,50800.0
2011-12-01 11:30:00,24.13,24.16,24.03,24.04,62100.0,18.9236,18.9471,18.8452,18.853,62100.0
2011-12-01 12:00:00,24.05,24.06,23.99,24.04,25900.0,18.8609,18.8687,18.8138,18.853,25900.0
2011-12-01 12:30:00,24.05,24.05,23.88,23.88,35700.0,18.8609,18.8609,18.7275,18.7275,35700.0
2011-12-01 13:00:00,23.89,23.99,23.88,23.97,71400.0,18.7354,18.8138,18.7275,18.7981,71400.0
2011-12-01 13:30:00,23.96,24.0,23.95,24.0,41900.0,18.7903,18.8217,18.7824,18.8217,41900.0
2011-12-01 14:00:00,24.02,24.02,23.91,23.96,48700.0,18.8373,18.8373,18.7511,18.7903,48700.0
2011-12-01 14:30:00,23.96,23.97,23.93,23.95,66500.0,18.7903,18.7981,18.7668,18.7824,66500.0
2011-12-01 15:00:00,23.94,24.0,23.9,24.0,88400.0,18.7746,18.8217,18.7432,18.8217,88400.0
2011-12-01 15:30:00,24.0,24.01,23.93,23.95,185200.0,18.8217,18.8295,18.7668,18.7824,185200.0
2011-12-02 09:30:00,24.1,24.29,24.01,24.23,168800.0,18.9001,19.0491,18.8295,19.002,168800.0
2011-12-02 10:00:00,24.21,24.32,24.2,24.23,71600.0,18.9863,19.0726,18.9785,19.002,71600.0
2011-12-02 10:30:00,24.24,24.36,24.21,24.23,219700.0,19.0099,19.104,18.9863,19.002,219700.0
2011-12-02 11:00:00,24.23,24.25,24.01,24.22,164500.0,19.002,19.0177,18.8295,18.9942,164500.0
2011-12-02 11:30:00,24.23,24.25,24.06,24.14,37900.0,19.002,19.0177,18.8687,18.9315,37900.0
2011-12-02 12:00:00,24.14,24.18,24.11,24.14,24900.0,18.9315,18.9628,18.9079,18.9315,24900.0
2011-12-02 12:30:00,24.14,24.2,24.13,24.18,14800.0,18.9315,18.9785,18.9236,18.9628,14800.0
2011-12-02 13:00:00,24.16,24.19,24.09,24.11,43800.0,18.9471,18.9707,18.8922,18.9079,43800.0
2011-12-02 13:30:00,24.11,24.15,24.05,24.09,76800.0,18.9079,18.9393,18.8609,18.8922,76800.0
2011-12-02 14:00:00,24.11,24.13,24.0,24.1,28100.0,18.9079,18.9236,18.8217,18.9001,28100.0
2011-12-02 14:30:00,24.1,24.15,24.06,24.1,35300.0,18.9001,18.9393,18.8687,18.9001,35300.0
2011-12-02 15:00:00,24.11,24.15,24.07,24.1,47300.0,18.9079,18.9393,18.8766,18.9001,47300.0
2011-12-02 15:30:00,24.1,24.15,24.05,24.1,82300.0,18.9001,18.9393,18.8609,18.9001,82300.0
2011-12-05 09:30:00,24.43,24.43,24.16,24.31,39200.0,19.1589,19.1589,18.9471,19.0648,39200.0
2011-12-05 10:00:00,24.29,24.46,24.22,24.4,60000.0,19.0491,19.1824,18.9942,19.1354,60000.0
2011-12-05 10:30:00,24.4,24.46,24.38,24.42,50600.0,19.1354,19.1824,19.1197,19.151,50600.0
2011-12-05 11:00:00,24.42,24.42,24.25,24.26,34500.0,19.151,19.151,19.0177,19.0256,34500.0
2011-12-05 11:30:00,24.26,24.4,24.23,24.35,83800.0,19.0256,19.1354,19.002,19.0961,83800.0
2011-12-05 12:00:00,24.36,24.48,24.36,24.45,19500.0,19.104,19.1981,19.104,19.1746,19500.0
2011-12-05 12:30:00,24.44,24.56,24.44,24.52,28700.0,19.1667,19.2608,19.1667,19.2295,28700.0
2011-12-05 13:00:00,24.53,24.53,24.4,24.4,28500.0,19.2373,19.2373,19.1354,19.1354,28500.0
2011-12-05 13:30:00,24.42,24.47,24.31,24.34,45400.0,19.151,19.1902,19.0648,19.0883,45400.0
2011-12-05 14:00:00,24.34,24.35,24.21,24.3,61400.0,19.0883,19.0961,18.9863,19.0569,61400.0
2011-12-05 14:30:00,24.3,24.33,24.19,24.32,68900.0,19.0569,19.0805,18.9707,19.0726,68900.0
2011-12-05 15:00:00,24.32,24.34,24.17,24.21,81000.0,19.0726,19.0883,18.955,18.9863,81000.0
2011-12-05 15:30:00,24.21,24.32,24.18,24.31,98900.0,18.9863,19.0726,18.9628,19.0648,98900.0
2011-12-06 09:30:00,22.96,23.8,22.96,23.79,597100.0,18.0061,18.6648,18.0061,18.657,597100.0
2011-12-06 10:00:00,23.77,23.99,23.67,23.72,244500.0,18.6413,18.8138,18.5629,18.6021,244500.0
2011-12-06 10:30:00,23.72,23.74,23.49,23.51,128600.0,18.6021,18.6178,18.4217,18.4374,128600.0
2011-12-06 11:00:00,23.52,23.7,23.47,23.47,85500.0,18.4452,18.5864,18.406,18.406,85500.0
2011-12-06 11:30:00,23.47,23.63,23.38,23.6,106400.0,18.406,18.5315,18.3354,18.508,106400.0
2011-12-06 12:00:00,23.6,23.63,23.5,23.52,63800.0,18.508,18.5315,18.4295,18.4452,63800.0
2011-12-06 12:30:00,23.53,23.53,23.5,23.5,30800.0,18.4531,18.4531,18.4295,18.4295,30800.0
2011-12-06 13:00:00,23.51,23.6,23.48,23.58,111800.0,18.4374,18.508,18.4139,18.4923,111800.0
2011-12-06 13:30:00,23.58,23.6,23.51,23.52,51200.0,18.4923,18.508,18.4374,18.4452,51200.0
2011-12-06 14:00:00,23.52,23.53,23.45,23.51,92600.0,18.4452,18.4531,18.3903,18.4374,92600.0
2011-12-06 14:30:00,23.52,23.72,23.48,23.72,149300.0,18.4452,18.6021,18.4139,18.6021,149300.0
2011-12-06 15:00:00,23.71,23.75,23.66,23.69,135400.0,18.5942,18.6256,18.555,18.5785,135400.0
2011-12-06 15:30:00,23.7,23.9,23.69,23.78,399600.0,18.5864,18.7432,18.5785,18.6491,399600.0
2011-12-07 09:30:00,23.51,23.88,23.47,23.85,146400.0,18.5582,18.8503,18.5266,18.8266,146400.0
2011-12-07 10:00:00,23.85,23.89,23.75,23.87,114800.0,18.8266,18.8581,18.7476,18.8424,114800.0
2011-12-07 10:30:00,23.85,24.18,23.84,24.12,221900.0,18.8266,19.0871,18.8187,19.0397,221900.0
2011-12-07 11:00:00,24.14,24.42,24.13,24.31,159100.0,19.0555,19.2765,19.0476,19.1897,159100.0
2011-12-07 11:30:00,24.32,24.34,24.08,24.21,218300.0,19.1976,19.2134,19.0081,19.1107,218300.0
2011-12-07 12:00:00,24.21,24.29,24.15,24.25,89000.0,19.1107,19.1739,19.0634,19.1423,89000.0
2011-12-07 12:30:00,24.26,24.42,24.24,24.39,72000.0,19.1502,19.2765,19.1344,19.2528,72000.0
2011-12-07 13:00:00,24.39,24.41,24.32,24.39,63000.0,19.2528,19.2686,19.1976,19.2528,63000.0
2011-12-07 13:30:00,24.37,24.42,24.23,24.31,104600.0,19.237,19.2765,19.1265,19.1897,104600.0
2011-12-07 14:00:00,24.31,24.36,24.3,24.33,74900.0,19.1897,19.2292,19.1818,19.2055,74900.0
2011-12-07 14:30:00,24.33,24.33,24.17,24.23,125700.0,19.2055,19.2055,19.0792,19.1265,125700.0
2011-12-07 15:00:00,24.23,24.51,24.23,24.5,186100.0,19.1265,19.3476,19.1265,19.3397,186100.0
2011-12-07 15:30:00,24.5,24.56,24.39,24.4,356100.0,19.3397,19.387,19.2528,19.2607,356100.0
2011-12-08 09:30:00,24.29,24.45,24.21,24.32,55800.0,19.1739,19.3002,19.1107,19.1976,55800.0
2011-12-08 10:00:00,24.32,24.42,24.19,24.26,178800.0,19.1976,19.2765,19.095,19.1502,178800.0
2011-12-08 10:30:00,24.25,24.44,24.22,24.31,52100.0,19.1423,19.2923,19.1186,19.1897,52100.0
2011-12-08 11:00:00,24.31,24.32,24.17,24.21,110800.0,19.1897,19.1976,19.0792,19.1107,110800.0
2011-12-08 11:30:00,24.22,24.23,24.07,24.09,57500.0,19.1186,19.1265,19.0002,19.016,57500.0
2011-12-08 12:00:00,24.09,24.18,24.02,24.06,67400.0,19.016,19.0871,18.9608,18.9923,67400.0
2011-12-08 12:30:00,24.07,24.08,23.87,23.88,73900.0,19.0002,19.0081,18.8424,18.8503,73900.0
2011-12-08 13:00:00,23.88,23.88,23.69,23.7,99300.0,18.8503,18.8503,18.7003,18.7082,99300.0
2011-12-08 13:30:00,23.71,23.81,23.68,23.81,93600.0,18.7161,18.795,18.6924,18.795,93600.0
2011-12-08 14:00:00,23.8,23.88,23.75,23.82,132200.0,18.7871,18.8503,18.7476,18.8029,132200.0
2011-12-08 14:30:00,23.82,23.83,23.72,23.74,109400.0,18.8029,18.8108,18.724,18.7397,109400.0
2011-12-08 15:00:00,23.74,23.92,23.74,23.9,201900.0,18.7397,18.8818,18.7397,18.866,201900.0
2011-12-08 15:30:00,23.9,23.98,23.65,23.74,328900.0,18.866,18.9292,18.6687,18.7397,328900.0
2011-12-09 09:30:00,23.83,23.96,23.65,23.76,283400.0,18.8108,18.9134,18.6687,18.7555,283400.0
2011-12-09 10:00:00,23.76,23.81,23.63,23.66,159400.0,18.7555,18.795,18.6529,18.6766,159400.0
2011-12-09 10:30:00,23.66,23.77,23.63,23.77,63600.0,18.6766,18.7634,18.6529,18.7634,63600.0
2011-12-09 11:00:00,23.79,23.93,23.76,23.83,92900.0,18.7792,18.8897,18.7555,18.8108,92900.0
2011-12-09 11:30:00,23.85,24.16,23.84,24.08,405800.0,18.8266,19.0713,18.8187,19.0081,405800.0
2011-12-09 12:00:00,24.06,24.09,23.88,23.89,39100.0,18.9923,19.016,18.8503,18.8581,39100.0
2011-12-09 12:30:00,23.88,23.95,23.88,23.89,32400.0,18.8503,18.9055,18.8503,18.8581,32400.0
2011-12-09 13:00:00,23.9,23.95,23.89,23.93,37300.0,18.866,18.9055,18.8581,18.8897,37300.0
2011-12-09 13:30:00,23.93,23.96,23.87,23.92,54900.0,18.8897,18.9134,18.8424,18.8818,54900.0
2011-12-09 14:00:00,23.92,24.0,23.89,23.99,78900.0,18.8818,18.945,18.8581,18.9371,78900.0
2011-12-09 14:30:00,24.0,24.06,23.98,23.99,73400.0,18.945,18.9923,18.9292,18.9371,73400.0
2011-12-09 15:00:00,23.99,24.08,23.96,23.99,104000.0,18.9371,19.0081,18.9134,18.9371,104000.0
2011-12-09 15:30:00,24.0,24.03,23.89,23.92,182800.0,18.945,18.9687,18.8581,18.8818,182800.0
2011-12-12 09:30:00,23.68,23.84,23.62,23.71,129200.0,18.6924,18.8187,18.645,18.7161,129200.0
2011-12-12 10:00:00,23.73,23.73,23.59,23.63,178600.0,18.7318,18.7318,18.6213,18.6529,178600.0
2011-12-12 10:30:00,23.63,23.73,23.59,23.69,141100.0,18.6529,18.7318,18.6213,18.7003,141100.0
2011-12-12 11:00:00,23.7,23.73,23.67,23.67,77000.0,18.7082,18.7318,18.6845,18.6845,77000.0
2011-12-12 11:30:00,23.67,23.69,23.41,23.45,89100.0,18.6845,18.7003,18.4792,18.5108,89100.0
2011-12-12 12:00:00,23.46,23.53,23.4,23.51,97100.0,18.5187,18.574,18.4714,18.5582,97100.0
2011-12-12 12:30:00,23.51,23.57,23.5,23.5,54200.0,18.5582,18.6055,18.5503,18.5503,54200.0
2011-12-12 13:00:00,23.5,23.52,23.47,23.51,78300.0,18.5503,18.5661,18.5266,18.5582,78300.0
2011-12-12 13:30:00,23.51,23.57,23.49,23.5,78000.0,18.5582,18.6055,18.5424,18.5503,78000.0
2011-12-12 14:00:00,23.51,23.57,23.44,23.52,106400.0,18.5582,18.6055,18.5029,18.5661,106400.0
2011-12-12 14:30:00,23.52,23.59,23.46,23.57,119400.0,18.5661,18.6213,18.5187,18.6055,119400.0
2011-12-12 15:00:00,23.6,23.61,23.51,23.6,156800.0,18.6292,18.6371,18.5582,18.6292,156800.0
2011-12-12 15:30:00,23.6,23.69,23.59,23.67,236900.0,18.6292,18.7003,18.6213,18.6845,236900.0
2011-12-13 09:30:00,24.51,24.51,24.18,24.21,376900.0,19.3476,19.3476,19.0871,19.1107,376900.0
2011-12-13 10:00:00,24.22,24.37,24.21,24.24,171800.0,19.1186,19.237,19.1107,19.1344,171800.0
2011-12-13 10:30:00,24.23,24.34,24.02,24.14,219200.0,19.1265,19.2134,18.9608,19.0555,219200.0
2011-12-13 11:00:00,24.13,24.31,24.02,24.3,180500.0,19.0476,19.1897,18.9608,19.1818,180500.0
2011-12-13 11:30:00,24.3,24.45,24.25,24.42,132000.0,19.1818,19.3002,19.1423,19.2765,132000.0
2011-12-13 12:00:00,24.42,24.61,24.41,24.46,202000.0,19.2765,19.4265,19.2686,19.3081,202000.0
2011-12-13 12:30:00,24.46,24.47,24.27,24.35,158100.0,19.3081,19.316,19.1581,19.2213,158100.0
2011-12-13 13:00:00,24.34,24.35,24.27,24.32,115400.0,19.2134,19.2213,19.1581,19.1976,115400.0
2011-12-13 13:30:00,24.32,24.41,24.21,24.41,110000.0,19.1976,19.2686,19.1107,19.2686,110000.0
2011-12-13 14:00:00,24.4,24.55,24.34,24.54,217800.0,19.2607,19.3791,19.2134,19.3712,217800.0
2011-12-13 14:30:00,24.54,24.54,24.27,24.46,276300.0,19.3712,19.3712,19.1581,19.3081,276300.0
2011-12-13 15:00:00,24.46,24.5,24.3,24.33,208600.0,19.3081,19.3397,19.1818,19.2055,208600.0
2011-12-13 15:30:00,24.34,24.34,24.01,24.13,604500.0,19.2134,19.2134,18.9529,19.0476,604500.0
2011-12-14 09:30:00,24.02,24.28,24.0,24.26,133800.0,18.9608,19.166,18.945,19.1502,133800.0
2011-12-14 10:00:00,24.26,24.27,24.0,24.04,133000.0,19.1502,19.1581,18.945,18.9766,133000.0
2011-12-14 10:30:00,24.05,24.27,24.03,24.2,264300.0,18.9844,19.1581,18.9687,19.1029,264300.0
2011-12-14 11:00:00,24.2,24.22,24.04,24.05,212500.0,19.1029,19.1186,18.9766,18.9844,212500.0
2011-12-14 11:30:00,24.04,24.06,23.89,24.04,102600.0,18.9766,18.9923,18.8581,18.9766,102600.0
2011-12-14 12:00:00,24.03,24.15,23.99,24.11,78600.0,18.9687,19.0634,18.9371,19.0318,78600.0
2011-12-14 12:30:00,24.12,24.25,24.12,24.25,99300.0,19.0397,19.1423,19.0397,19.1423,99300.0
2011-12-14 13:00:00,24.24,24.39,24.23,24.37,121400.0,19.1344,19.2528,19.1265,19.237,121400.0
2011-12-14 13:30:00,24.36,24.38,24.24,24.25,105400.0,19.2292,19.2449,19.1344,19.1423,105400.0
2011-12-14 14:00:00,24.25,24.3,24.18,24.25,169200.0,19.1423,19.1818,19.0871,19.1423,169200.0
2011-12-14 14:30:00,24.25,24.36,24.14,24.35,150800.0,19.1423,19.2292,19.0555,19.2213,150800.0
2011-12-14 15:00:00,24.35,24.36,24.21,24.3,189000.0,19.2213,19.2292,19.1107,19.1818,189000.0
2011-12-14 15:30:00,24.31,24.32,24.19,24.22,359200.0,19.1897,19.1976,19.095,19.1186,359200.0
2011-12-15 09:30:00,24.44,24.62,24.32,24.36,84700.0,19.2923,19.4344,19.1976,19.2292,84700.0
2011-12-15 10:00:00,24.37,24.47,24.24,24.3,120800.0,19.237,19.316,19.1344,19.1818,120800.0
2011-12-15 10:30:00,24.29,24.3,24.18,24.23,112900.0,19.1739,19.1818,19.0871,19.1265,112900.0
2011-12-15 11:00:00,24.23,24.5,24.21,24.48,73200.0,19.1265,19.3397,19.1107,19.3239,73200.0
2011-12-15 11:30:00,24.48,24.62,24.4,24.53,149400.0,19.3239,19.4344,19.2607,19.3633,149400.0
2011-12-15 12:00:00,24.52,24.66,24.52,24.61,46300.0,19.3555,19.466,19.3555,19.4265,46300.0
2011-12-15 12:30:00,24.61,24.69,24.58,24.62,43600.0,19.4265,19.4896,19.4028,19.4344,43600.0
2011-12-15 13:00:00,24.62,24.69,24.58,24.66,41000.0,19.4344,19.4896,19.4028,19.466,41000.0
2011-12-15 13:30:00,24.65,24.72,24.57,24.64,64500.0,19.4581,19.5133,19.3949,19.4502,64500.0
2011-12-15 14:00:00,24.64,24.69,24.61,24.64,65900.0,19.4502,19.4896,19.4265,19.4502,65900.0
2011-12-15 14:30:00,24.63,24.65,24.54,24.59,58100.0,19.4423,19.4581,19.3712,19.4107,58100.0
2011-12-15 15:00:00,24.58,24.64,24.57,24.6,123200.0,19.4028,19.4502,19.3949,19.4186,123200.0
2011-12-15 15:30:00,24.61,24.64,24.51,24.58,215700.0,19.4265,19.4502,19.3476,19.4028,215700.0
2011-12-16 09:30:00,24.7,24.75,24.32,24.38,314900.0,19.4975,19.537,19.1976,19.2449,314900.0
2011-12-16 10:00:00,24.39,24.51,24.27,24.29,160900.0,19.2528,19.3476,19.1581,19.1739,160900.0
2011-12-16 10:30:00,24.29,24.42,24.29,24.41,55000.0,19.1739,19.2765,19.1739,19.2686,55000.0
2011-12-16 11:00:00,24.42,24.5,24.36,24.46,47500.0,19.2765,19.3397,19.2292,19.3081,47500.0
2011-12-16 11:30:00,24.46,24.5,24.26,24.26,67300.0,19.3081,19.3397,19.1502,19.1502,67300.0
2011-12-16 12:00:00,24.25,24.41,24.21,24.36,54100.0,19.1423,19.2686,19.1107,19.2292,54100.0
2011-12-16 12:30:00,24.35,24.42,24.27,24.39,82000.0,19.2213,19.2765,19.1581,19.2528,82000.0
2011-12-16 13:00:00,24.38,24.57,24.38,24.52,62400.0,19.2449,19.3949,19.2449,19.3555,62400.0
2011-12-16 13:30:00,24.53,24.62,24.51,24.54,58100.0,19.3633,19.4344,19.3476,19.3712,58100.0
2011-12-16 14:00:00,24.55,24.57,24.46,24.48,67500.0,19.3791,19.3949,19.3081,19.3239,67500.0
2011-12-16 14:30:00,24.48,24.59,24.44,24.58,75500.0,19.3239,19.4107,19.2923,19.4028,75500.0
2011-12-16 15:00:00,24.58,24.58,24.42,24.43,124500.0,19.4028,19.4028,19.2765,19.2844,124500.0
2011-12-16 15:30:00,24.43,24.44,24.35,24.36,314200.0,19.2844,19.2923,19.2213,19.2292,314200.0
2011-12-19 09:30:00,24.55,24.83,24.55,24.63,114900.0,19.3791,19.6002,19.3791,19.4423,114900.0
2011-12-19 10:00:00,24.63,24.88,24.53,24.83,54100.0,19.4423,19.6396,19.3633,19.6002,54100.0
2011-12-19 10:30:00,24.84,24.97,24.69,24.73,86500.0,19.6081,19.7107,19.4896,19.5212,86500.0
2011-12-19 11:00:00,24.73,24.77,24.55,24.62,55800.0,19.5212,19.5528,19.3791,19.4344,55800.0
2011-12-19 11:30:00,24.61,24.63,24.43,24.43,63000.0,19.4265,19.4423,19.2844,19.2844,63000.0
2011-12-19 12:00:00,24.43,24.64,24.43,24.64,27600.0,19.2844,19.4502,19.2844,19.4502,27600.0
2011-12-19 12:30:00,24.62,24.67,24.57,24.67,27900.0,19.4344,19.4739,19.3949,19.4739,27900.0
2011-12-19 13:00:00,24.68,24.69,24.6,24.62,29300.0,19.4818,19.4896,19.4186,19.4344,29300.0
2011-12-19 13:30:00,24.62,24.64,24.51,24.59,46800.0,19.4344,19.4502,19.3476,19.4107,46800.0
2011-12-19 14:00:00,24.6,24.62,24.47,24.48,45500.0,19.4186,19.4344,19.316,19.3239,45500.0
2011-12-19 14:30:00,24.48,24.53,24.43,24.51,44800.0,19.3239,19.3633,19.2844,19.3476,44800.0
2011-12-19 15:00:00,24.51,24.52,24.26,24.27,97000.0,19.3476,19.3555,19.1502,19.1581,97000.0
2011-12-19 15:30:00,24.27,24.33,24.24,24.31,156700.0,19.1581,19.2055,19.1344,19.1897,156700.0
2011-12-20 09:30:00,24.77,24.92,24.59,24.8,100200.0,19.5528,19.6712,19.4107,19.5765,100200.0
2011-12-20 10:00:00,24.83,24.92,24.7,24.9,158200.0,19.6002,19.6712,19.4975,19.6554,158200.0
2011-12-20 10:30:00,24.92,25.03,24.86,25.0,156800.0,19.6712,19.758,19.6238,19.7344,156800.0
2011-12-20 11:00:00,25.0,25.14,25.0,25.05,64900.0,19.7344,19.8449,19.7344,19.7738,64900.0
2011-12-20 11:30:00,25.06,25.13,24.99,25.06,42600.0,19.7817,19.837,19.7265,19.7817,42600.0
2011-12-20 12:00:00,25.06,25.07,24.97,25.01,84600.0,19.7817,19.7896,19.7107,19.7422,84600.0
2011-12-20 12:30:00,25.01,25.11,24.99,25.11,70500.0,19.7422,19.8212,19.7265,19.8212,70500.0
2011-12-20 13:00:00,25.1,25.22,25.1,25.1,89600.0,19.8133,19.908,19.8133,19.8133,89600.0
2011-12-20 13:30:00,25.08,25.1,25.01,25.07,39100.0,19.7975,19.8133,19.7422,19.7896,39100.0
2011-12-20 14:00:00,25.07,25.08,25.0,25.07,50400.0,19.7896,19.7975,19.7344,19.7896,50400.0
2011-12-20 14:30:00,25.07,25.1,25.06,25.07,63400.0,19.7896,19.8133,19.7817,19.7896,63400.0
2011-12-20 15:00:00,25.07,25.16,25.06,25.16,110000.0,19.7896,19.8607,19.7817,19.8607,110000.0
2011-12-20 15:30:00,25.16,25.25,25.13,25.21,273800.0,19.8607,19.9317,19.837,19.9001,273800.0
2011-12-21 09:30:00,25.14,25.3,24.94,24.95,230600.0,19.8449,19.9712,19.687,19.6949,230600.0
2011-12-21 10:00:00,24.93,25.32,24.92,25.28,137700.0,19.6791,19.987,19.6712,19.9554,137700.0
2011-12-21 10:30:00,25.28,25.57,25.26,25.57,289200.0,19.9554,20.1843,19.9396,20.1843,289200.0
2011-12-21 11:00:00,25.56,25.57,25.37,25.39,150000.0,20.1764,20.1843,20.0264,20.0422,150000.0
2011-12-21 11:30:00,25.39,25.71,25.39,25.59,219100.0,20.0422,20.2948,20.0422,20.2001,219100.0
2011-12-21 12:00:00,25.59,25.62,25.42,25.5,99800.0,20.2001,20.2238,20.0659,20.129,99800.0
2011-12-21 12:30:00,25.51,25.62,25.48,25.59,94500.0,20.1369,20.2238,20.1133,20.2001,94500.0
2011-12-21 13:00:00,25.59,25.67,25.57,25.64,58300.0,20.2001,20.2632,20.1843,20.2396,58300.0
2011-12-21 13:30:00,25.63,25.78,25.53,25.77,88600.0,20.2317,20.3501,20.1527,20.3422,88600.0
2011-12-21 14:00:00,25.78,25.94,25.73,25.81,132400.0,20.3501,20.4764,20.3106,20.3737,132400.0
2011-12-21 14:30:00,25.81,26.09,25.78,25.96,308600.0,20.3737,20.5948,20.3501,20.4921,308600.0
2011-12-21 15:00:00,25.96,26.17,25.89,26.14,262900.0,20.4921,20.6579,20.4369,20.6342,262900.0
2011-12-21 15:30:00,26.14,26.21,26.01,26.2,554400.0,20.6342,20.6895,20.5316,20.6816,554400.0
2011-12-22 09:30:00,26.34,26.49,26.25,26.27,99400.0,20.7921,20.9105,20.7211,20.7369,99400.0
2011-12-22 10:00:00,26.28,26.5,26.1,26.46,165500.0,20.7447,20.9184,20.6027,20.8868,165500.0
2011-12-22 10:30:00,26.45,26.45,26.12,26.23,119300.0,20.8789,20.8789,20.6184,20.7053,119300.0
2011-12-22 11:00:00,26.23,26.49,26.2,26.48,133100.0,20.7053,20.9105,20.6816,20.9026,133100.0
2011-12-22 11:30:00,26.49,26.49,26.35,26.39,120200.0,20.9105,20.9105,20.8,20.8316,120200.0
2011-12-22 12:00:00,26.4,26.53,26.38,26.52,77600.0,20.8395,20.9421,20.8237,20.9342,77600.0
2011-12-22 12:30:00,26.52,26.59,26.45,26.5,143600.0,20.9342,20.9895,20.8789,20.9184,143600.0
2011-12-22 13:00:00,26.51,26.51,26.42,26.45,69400.0,20.9263,20.9263,20.8553,20.8789,69400.0
2011-12-22 13:30:00,26.45,26.58,26.44,26.5,105400.0,20.8789,20.9816,20.871,20.9184,105400.0
2011-12-22 14:00:00,26.5,26.53,26.37,26.38,156700.0,20.9184,20.9421,20.8158,20.8237,156700.0
2011-12-22 14:30:00,26.37,26.49,26.31,26.45,140000.0,20.8158,20.9105,20.7684,20.8789,140000.0
2011-12-22 15:00:00,26.45,26.46,26.33,26.38,119200.0,20.8789,20.8868,20.7842,20.8237,119200.0
2011-12-22 15:30:00,26.38,26.41,26.22,26.3,319700.0,20.8237,20.8474,20.6974,20.7605,319700.0
2011-12-23 09:30:00,26.49,27.15,26.46,26.91,512100.0,20.9105,21.4315,20.8868,21.2421,512100.0
2011-12-23 10:00:00,26.95,26.99,26.73,26.96,173000.0,21.2736,21.3052,21.1,21.2815,173000.0
2011-12-23 10:30:00,26.95,26.96,26.83,26.87,87000.0,21.2736,21.2815,21.1789,21.2105,87000.0
2011-12-23 11:00:00,26.87,26.96,26.82,26.93,96800.0,21.2105,21.2815,21.171,21.2578,96800.0
2011-12-23 11:30:00,26.93,27.0,26.91,26.99,45600.0,21.2578,21.3131,21.2421,21.3052,45600.0
2011-12-23 12:00:00,27.0,27.14,26.99,27.14,118900.0,21.3131,21.4236,21.3052,21.4236,118900.0
2011-12-23 12:30:00,27.13,27.2,27.09,27.15,169600.0,21.4157,21.471,21.3841,21.4315,169600.0
2011-12-23 13:00:00,27.15,27.15,26.98,27.03,46000.0,21.4315,21.4315,21.2973,21.3368,46000.0
2011-12-23 13:30:00,27.03,27.16,27.02,27.16,62600.0,21.3368,21.4394,21.3289,21.4394,62600.0
2011-12-23 14:00:00,27.15,27.17,27.09,27.14,92300.0,21.4315,21.4473,21.3841,21.4236,92300.0
2011-12-23 14:30:00,27.13,27.14,27.04,27.09,72700.0,21.4157,21.4236,21.3447,21.3841,72700.0
2011-12-23 15:00:00,27.09,27.1,26.94,26.95,124000.0,21.3841,21.392,21.2657,21.2736,124000.0
2011-12-23 15:30:00,26.94,27.05,26.94,26.99,208600.0,21.2657,21.3526,21.2657,21.3052,208600.0
2011-12-27 09:30:00,26.89,27.09,26.75,27.01,107800.0,21.2263,21.3841,21.1158,21.321,107800.0
2011-12-27 10:00:00,27.01,27.09,26.98,27.06,71100.0,21.321,21.3841,21.2973,21.3605,71100.0
2011-12-27 10:30:00,27.05,27.07,26.92,26.93,45300.0,21.3526,21.3684,21.2499,21.2578,45300.0
2011-12-27 11:00:00,26.93,27.02,26.92,26.97,48700.0,21.2578,21.3289,21.2499,21.2894,48700.0
2011-12-27 11:30:00,26.97,27.02,26.95,27.01,45200.0,21.2894,21.3289,21.2736,21.321,45200.0
2011-12-27 12:00:00,27.03,27.19,27.03,27.19,30700.0,21.3368,21.4631,21.3368,21.4631,30700.0
2011-12-27 12:30:00,27.19,27.25,27.18,27.23,37900.0,21.4631,21.5104,21.4552,21.4947,37900.0
2011-12-27 13:00:00,27.22,27.24,27.14,27.18,81100.0,21.4868,21.5025,21.4236,21.4552,81100.0
2011-12-27 13:30:00,27.19,27.26,27.13,27.25,25500.0,21.4631,21.5183,21.4157,21.5104,25500.0
2011-12-27 14:00:00,27.25,27.35,27.25,27.29,33600.0,21.5104,21.5894,21.5104,21.542,33600.0
2011-12-27 14:30:00,27.28,27.31,27.19,27.25,38400.0,21.5341,21.5578,21.4631,21.5104,38400.0
2011-12-27 15:00:00,27.25,27.31,27.17,27.17,90700.0,21.5104,21.5578,21.4473,21.4473,90700.0
2011-12-27 15:30:00,27.18,27.21,27.06,27.07,257100.0,21.4552,21.4789,21.3605,21.3684,257100.0
2011-12-28 09:30:00,27.15,27.23,27.05,27.13,70000.0,21.4315,21.4947,21.3526,21.4157,70000.0
2011-12-28 10:00:00,27.11,27.22,26.98,27.01,52100.0,21.3999,21.4868,21.2973,21.321,52100.0
2011-12-28 10:30:00,26.98,27.02,26.84,26.87,47300.0,21.2973,21.3289,21.1868,21.2105,47300.0
2011-12-28 11:00:00,26.85,26.9,26.74,26.78,43400.0,21.1947,21.2342,21.1079,21.1394,43400.0
2011-12-28 11:30:00,26.78,26.87,26.78,26.81,52100.0,21.1394,21.2105,21.1394,21.1631,52100.0
2011-12-28 12:00:00,26.82,26.85,26.69,26.76,31300.0,21.171,21.1947,21.0684,21.1236,31300.0
2011-12-28 12:30:00,26.76,26.8,26.68,26.71,40400.0,21.1236,21.1552,21.0605,21.0842,40400.0
2011-12-28 13:00:00,26.71,26.77,26.66,26.68,47400.0,21.0842,21.1315,21.0447,21.0605,47400.0
2011-12-28 13:30:00,26.69,26.77,26.65,26.74,59700.0,21.0684,21.1315,21.0368,21.1079,59700.0
2011-12-28 14:00:00,26.74,26.76,26.66,26.73,92200.0,21.1079,21.1236,21.0447,21.1,92200.0
2011-12-28 14:30:00,26.74,26.75,26.64,26.68,73100.0,21.1079,21.1158,21.0289,21.0605,73100.0
2011-12-28 15:00:00,26.68,26.8,26.58,26.62,131800.0,21.0605,21.1552,20.9816,21.0131,131800.0
2011-12-28 15:30:00,26.62,26.75,26.59,26.7,177600.0,21.0131,21.1158,20.9895,21.0763,177600.0
2011-12-29 09:30:00,26.81,27.1,26.71,27.03,68400.0,21.1631,21.392,21.0842,21.3368,68400.0
2011-12-29 10:00:00,27.02,27.08,26.94,26.99,91900.0,21.3289,21.3762,21.2657,21.3052,91900.0
2011-12-29 10:30:00,26.99,27.02,26.95,26.98,116600.0,21.3052,21.3289,21.2736,21.2973,116600.0
2011-12-29 11:00:00,26.99,27.16,26.98,27.09,166600.0,21.3052,21.4394,21.2973,21.3841,166600.0
2011-12-29 11:30:00,27.1,27.19,27.02,27.18,145900.0,21.392,21.4631,21.3289,21.4552,145900.0
2011-12-29 12:00:00,27.18,27.2,26.98,26.99,92200.0,21.4552,21.471,21.2973,21.3052,92200.0
2011-12-29 12:30:00,27.0,27.01,26.8,26.95,170000.0,21.3131,21.321,21.1552,21.2736,170000.0
2011-12-29 13:00:00,26.95,26.98,26.84,26.89,132900.0,21.2736,21.2973,21.1868,21.2263,132900.0
2011-12-29 13:30:00,26.89,27.0,26.83,27.0,86800.0,21.2263,21.3131,21.1789,21.3131,86800.0
2011-12-29 14:00:00,27.01,27.03,26.94,26.96,61100.0,21.321,21.3368,21.2657,21.2815,61100.0
2011-12-29 14:30:00,26.97,26.99,26.96,26.98,58100.0,21.2894,21.3052,21.2815,21.2973,58100.0
2011-12-29 15:00:00,26.98,27.02,26.91,26.94,141500.0,21.2973,21.3289,21.2421,21.2657,141500.0
2011-12-29 15:30:00,26.93,27.01,26.93,26.97,206400.0,21.2578,21.321,21.2578,21.2894,206400.0
2011-12-30 09:30:00,26.92,27.01,26.82,26.91,58800.0,21.2499,21.321,21.171,21.2421,58800.0
2011-12-30 10:00:00,26.9,26.92,26.84,26.87,52000.0,21.2342,21.2499,21.1868,21.2105,52000.0
2011-12-30 10:30:00,26.9,26.93,26.88,26.9,62900.0,21.2342,21.2578,21.2184,21.2342,62900.0
2011-12-30 11:00:00,26.9,26.91,26.83,26.88,67800.0,21.2342,21.2421,21.1789,21.2184,67800.0
2011-12-30 11:30:00,26.89,26.91,26.87,26.87,38400.0,21.2263,21.2421,21.2105,21.2105,38400.0
2011-12-30 12:00:00,26.87,26.91,26.86,26.89,68400.0,21.2105,21.2421,21.2026,21.2263,68400.0
2011-12-30 12:30:00,26.88,26.94,26.87,26.9,77900.0,21.2184,21.2657,21.2105,21.2342,77900.0
2011-12-30 13:00:00,26.9,26.9,26.85,26.88,41500.0,21.2342,21.2342,21.1947,21.2184,41500.0
2011-12-30 13:30:00,26.88,26.88,26.8,26.84,58900.0,21.2184,21.2184,21.1552,21.1868,58900.0
2011-12-30 14:00:00,26.84,26.84,26.7,26.76,68600.0,21.1868,21.1868,21.0763,21.1236,68600.0
2011-12-30 14:30:00,26.76,26.82,26.76,26.78,44200.0,21.1236,21.171,21.1236,21.1394,44200.0
2011-12-30 15:00:00,26.79,26.85,26.77,26.8,72400.0,21.1473,21.1947,21.1315,21.1552,72400.0
2011-12-30 15:30:00,26.8,26.95,26.74,26.78,462700.0,21.1552,21.2736,21.1079,21.1394,462700.0
2012-01-03 09:30:00,27.19,27.25,27.04,27.09,159800.0,21.4631,21.5104,21.3447,21.3841,159800.0
2012-01-03 10:00:00,27.1,27.12,26.95,27.0,227300.0,21.392,21.4078,21.2736,21.3131,227300.0
2012-01-03 10:30:00,26.99,27.06,26.98,27.06,76600.0,21.3052,21.3605,21.2973,21.3605,76600.0
2012-01-03 11:00:00,27.05,27.11,26.92,26.94,75600.0,21.3526,21.3999,21.2499,21.2657,75600.0
2012-01-03 11:30:00,26.93,26.97,26.78,26.84,96000.0,21.2578,21.2894,21.1394,21.1868,96000.0
2012-01-03 12:00:00,26.84,26.84,26.77,26.81,58300.0,21.1868,21.1868,21.1315,21.1631,58300.0
2012-01-03 12:30:00,26.8,26.8,26.55,26.58,91600.0,21.1552,21.1552,20.9579,20.9816,91600.0
2012-01-03 13:00:00,26.59,26.67,26.55,26.64,70900.0,20.9895,21.0526,20.9579,21.0289,70900.0
2012-01-03 13:30:00,26.64,26.75,26.63,26.74,83600.0,21.0289,21.1158,21.021,21.1079,83600.0
2012-01-03 14:00:00,26.74,26.76,26.68,26.69,126600.0,21.1079,21.1236,21.0605,21.0684,126600.0
2012-01-03 14:30:00,26.7,26.74,26.64,26.69,147500.0,21.0763,21.1079,21.0289,21.0684,147500.0
2012-01-03 15:00:00,26.7,26.72,26.54,26.55,239500.0,21.0763,21.0921,20.95,20.9579,239500.0
2012-01-03 15:30:00,26.56,26.57,26.41,26.44,447600.0,20.9658,20.9737,20.8474,20.871,447600.0
2012-01-04 09:30:00,26.37,26.57,26.26,26.41,305600.0,20.8158,20.9737,20.729,20.8474,305600.0
2012-01-04 10:00:00,26.42,26.52,26.35,26.52,92100.0,20.8553,20.9342,20.8,20.9342,92100.0
2012-01-04 10:30:00,26.52,26.77,26.45,26.77,127600.0,20.9342,21.1315,20.8789,21.1315,127600.0
2012-01-04 11:00:00,26.78,26.87,26.63,26.65,134700.0,21.1394,21.2105,21.021,21.0368,134700.0
2012-01-04 11:30:00,26.65,26.68,26.47,26.55,82400.0,21.0368,21.0605,20.8947,20.9579,82400.0
2012-01-04 12:00:00,26.55,26.69,26.53,26.57,76500.0,20.9579,21.0684,20.9421,20.9737,76500.0
2012-01-04 12:30:00,26.58,26.59,26.48,26.48,93900.0,20.9816,20.9895,20.9026,20.9026,93900.0
2012-01-04 13:00:00,26.48,26.48,26.28,26.28,142700.0,20.9026,20.9026,20.7447,20.7447,142700.0
2012-01-04 13:30:00,26.29,26.3,26.28,26.29,153200.0,20.7526,20.7605,20.7447,20.7526,153200.0
2012-01-04 14:00:00,26.29,26.45,26.23,26.43,108100.0,20.7526,20.8789,20.7053,20.8632,108100.0
2012-01-04 14:30:00,26.44,26.62,26.44,26.61,132200.0,20.871,21.0131,20.871,21.0052,132200.0
2012-01-04 15:00:00,26.61,26.67,26.57,26.57,226300.0,21.0052,21.0526,20.9737,20.9737,226300.0
2012-01-04 15:30:00,26.58,26.58,26.48,26.48,230000.0,20.9816,20.9816,20.9026,20.9026,230000.0
2012-01-05 09:30:00,26.24,26.35,25.93,26.04,217100.0,20.7132,20.8,20.4685,20.5553,217100.0
2012-01-05 10:00:00,26.04,26.31,25.98,26.3,207200.0,20.5553,20.7684,20.5079,20.7605,207200.0
2012-01-05 10:30:00,26.3,26.46,26.27,26.43,132800.0,20.7605,20.8868,20.7369,20.8632,132800.0
2012-01-05 11:00:00,26.43,26.57,26.35,26.56,80900.0,20.8632,20.9737,20.8,20.9658,80900.0
2012-01-05 11:30:00,26.57,26.57,26.33,26.38,81600.0,20.9737,20.9737,20.7842,20.8237,81600.0
2012-01-05 12:00:00,26.39,26.5,26.36,26.49,70300.0,20.8316,20.9184,20.8079,20.9105,70300.0
2012-01-05 12:30:00,26.49,26.52,26.26,26.44,242900.0,20.9105,20.9342,20.729,20.871,242900.0
2012-01-05 13:00:00,26.44,26.59,26.42,26.57,81500.0,20.871,20.9895,20.8553,20.9737,81500.0
2012-01-05 13:30:00,26.59,26.7,26.55,26.57,108400.0,20.9895,21.0763,20.9579,20.9737,108400.0
2012-01-05 14:00:00,26.58,26.61,26.49,26.51,107000.0,20.9816,21.0052,20.9105,20.9263,107000.0
2012-01-05 14:30:00,26.52,26.62,26.51,26.56,72000.0,20.9342,21.0131,20.9263,20.9658,72000.0
2012-01-05 15:00:00,26.56,26.69,26.56,26.65,97500.0,20.9658,21.0684,20.9658,21.0368,97500.0
2012-01-05 15:30:00,26.65,26.68,26.61,26.65,309300.0,21.0368,21.0605,21.0052,21.0368,309300.0
2012-01-06 09:30:00,26.72,26.75,26.25,26.35,287300.0,21.0921,21.1158,20.7211,20.8,287300.0
2012-01-06 10:00:00,26.36,26.36,26.12,26.32,264700.0,20.8079,20.8079,20.6184,20.7763,264700.0
2012-01-06 10:30:00,26.32,26.57,26.31,26.5,105600.0,20.7763,20.9737,20.7684,20.9184,105600.0
2012-01-06 11:00:00,26.51,26.59,26.48,26.51,63100.0,20.9263,20.9895,20.9026,20.9263,63100.0
2012-01-06 11:30:00,26.52,26.64,26.5,26.56,72200.0,20.9342,21.0289,20.9184,20.9658,72200.0
2012-01-06 12:00:00,26.56,26.59,26.54,26.57,52800.0,20.9658,20.9895,20.95,20.9737,52800.0
2012-01-06 12:30:00,26.57,26.65,26.45,26.46,62800.0,20.9737,21.0368,20.8789,20.8868,62800.0
2012-01-06 13:00:00,26.46,26.55,26.39,26.44,77700.0,20.8868,20.9579,20.8316,20.871,77700.0
2012-01-06 13:30:00,26.43,26.55,26.43,26.47,84000.0,20.8632,20.9579,20.8632,20.8947,84000.0
2012-01-06 14:00:00,26.48,26.54,26.43,26.46,71500.0,20.9026,20.95,20.8632,20.8868,71500.0
2012-01-06 14:30:00,26.46,26.51,26.43,26.51,107200.0,20.8868,20.9263,20.8632,20.9263,107200.0
2012-01-06 15:00:00,26.51,26.59,26.49,26.57,138800.0,20.9263,20.9895,20.9105,20.9737,138800.0
2012-01-06 15:30:00,26.56,26.66,26.51,26.53,176200.0,20.9658,21.0447,20.9263,20.9421,176200.0
2012-01-09 09:30:00,26.64,26.72,26.51,26.63,58400.0,21.0289,21.0921,20.9263,21.021,58400.0
2012-01-09 10:00:00,26.63,26.84,26.53,26.79,108100.0,21.021,21.1868,20.9421,21.1473,108100.0
2012-01-09 10:30:00,26.79,26.8,26.62,26.63,68000.0,21.1473,21.1552,21.0131,21.021,68000.0
2012-01-09 11:00:00,26.63,26.68,26.47,26.52,73600.0,21.021,21.0605,20.8947,20.9342,73600.0
2012-01-09 11:30:00,26.53,26.66,26.51,26.55,66900.0,20.9421,21.0447,20.9263,20.9579,66900.0
2012-01-09 12:00:00,26.57,26.72,26.57,26.72,76500.0,20.9737,21.0921,20.9737,21.0921,76500.0
2012-01-09 12:30:00,26.71,26.76,26.66,26.7,94500.0,21.0842,21.1236,21.0447,21.0763,94500.0
2012-01-09 13:00:00,26.7,26.78,26.69,26.76,70600.0,21.0763,21.1394,21.0684,21.1236,70600.0
2012-01-09 13:30:00,26.77,26.85,26.73,26.85,75300.0,21.1315,21.1947,21.1,21.1947,75300.0
2012-01-09 14:00:00,26.85,26.89,26.79,26.85,106700.0,21.1947,21.2263,21.1473,21.1947,106700.0
2012-01-09 14:30:00,26.85,26.85,26.78,26.79,80300.0,21.1947,21.1947,21.1394,21.1473,80300.0
2012-01-09 15:00:00,26.79,26.83,26.75,26.81,152900.0,21.1473,21.1789,21.1158,21.1631,152900.0
2012-01-09 15:30:00,26.8,26.82,26.71,26.75,309600.0,21.1552,21.171,21.0842,21.1158,309600.0
2012-01-10 09:30:00,26.96,27.04,26.78,27.03,112600.0,21.2815,21.3447,21.1394,21.3368,112600.0
2012-01-10 10:00:00,27.02,27.03,26.86,26.86,160900.0,21.3289,21.3368,21.2026,21.2026,160900.0
2012-01-10 10:30:00,26.88,26.92,26.82,26.87,62100.0,21.2184,21.2499,21.171,21.2105,62100.0
2012-01-10 11:00:00,26.87,26.89,26.77,26.81,60100.0,21.2105,21.2263,21.1315,21.1631,60100.0
2012-01-10 11:30:00,26.82,26.83,26.74,26.76,27600.0,21.171,21.1789,21.1079,21.1236,27600.0
2012-01-10 12:00:00,26.75,26.76,26.58,26.61,49700.0,21.1158,21.1236,20.9816,21.0052,49700.0
2012-01-10 12:30:00,26.6,26.69,26.57,26.64,80800.0,20.9973,21.0684,20.9737,21.0289,80800.0
2012-01-10 13:00:00,26.64,26.7,26.57,26.64,74600.0,21.0289,21.0763,20.9737,21.0289,74600.0
2012-01-10 13:30:00,26.65,26.72,26.63,26.66,34300.0,21.0368,21.0921,21.021,21.0447,34300.0
2012-01-10 14:00:00,26.66,26.76,26.66,26.72,59100.0,21.0447,21.1236,21.0447,21.0921,59100.0
2012-01-10 14:30:00,26.71,26.81,26.66,26.68,106800.0,21.0842,21.1631,21.0447,21.0605,106800.0
2012-01-10 15:00:00,26.68,26.76,26.68,26.69,71900.0,21.0605,21.1236,21.0605,21.0684,71900.0
2012-01-10 15:30:00,26.7,26.76,26.67,26.75,153100.0,21.0763,21.1236,21.0526,21.1158,153100.0
2012-01-11 09:30:00,26.66,27.07,26.66,26.98,60600.0,21.0447,21.3684,21.0447,21.2973,60600.0
2012-01-11 10:00:00,26.98,27.01,26.93,26.94,64600.0,21.2973,21.321,21.2578,21.2657,64600.0
2012-01-11 10:30:00,26.94,26.96,26.81,26.81,39600.0,21.2657,21.2815,21.1631,21.1631,39600.0
2012-01-11 11:00:00,26.81,26.82,26.59,26.6,85300.0,21.1631,21.171,20.9895,20.9973,85300.0
2012-01-11 11:30:00,26.6,26.71,26.59,26.62,55800.0,20.9973,21.0842,20.9895,21.0131,55800.0
2012-01-11 12:00:00,26.61,26.68,26.6,26.61,100900.0,21.0052,21.0605,20.9973,21.0052,100900.0
2012-01-11 12:30:00,26.61,26.67,26.57,26.58,89600.0,21.0052,21.0526,20.9737,20.9816,89600.0
2012-01-11 13:00:00,26.59,26.65,26.59,26.65,58700.0,20.9895,21.0368,20.9895,21.0368,58700.0
2012-01-11 13:30:00,26.64,26.71,26.63,26.68,59500.0,21.0289,21.0842,21.021,21.0605,59500.0
2012-01-11 14:00:00,26.68,26.72,26.64,26.68,81200.0,21.0605,21.0921,21.0289,21.0605,81200.0
2012-01-11 14:30:00,26.68,26.73,26.66,26.66,65100.0,21.0605,21.1,21.0447,21.0447,65100.0
2012-01-11 15:00:00,26.66,26.78,26.66,26.78,83300.0,21.0447,21.1394,21.0447,21.1394,83300.0
2012-01-11 15:30:00,26.78,26.78,26.71,26.71,163100.0,21.1394,21.1394,21.0842,21.0842,163100.0
2012-01-12 09:30:00,26.84,26.92,26.77,26.83,67200.0,21.1868,21.2499,21.1315,21.1789,67200.0
2012-01-12 10:00:00,26.84,26.87,26.74,26.83,61500.0,21.1868,21.2105,21.1079,21.1789,61500.0
2012-01-12 10:30:00,26.85,26.9,26.8,26.87,36400.0,21.1947,21.2342,21.1552,21.2105,36400.0
2012-01-12 11:00:00,26.87,26.95,26.87,26.89,61500.0,21.2105,21.2736,21.2105,21.2263,61500.0
2012-01-12 11:30:00,26.89,26.91,26.82,26.82,53400.0,21.2263,21.2421,21.171,21.171,53400.0
2012-01-12 12:00:00,26.82,26.88,26.79,26.84,42100.0,21.171,21.2184,21.1473,21.1868,42100.0
2012-01-12 12:30:00,26.83,26.85,26.78,26.82,41900.0,21.1789,21.1947,21.1394,21.171,41900.0
2012-01-12 13:00:00,26.82,26.85,26.73,26.78,46600.0,21.171,21.1947,21.1,21.1394,46600.0
2012-01-12 13:30:00,26.78,26.8,26.75,26.79,29900.0,21.1394,21.1552,21.1158,21.1473,29900.0
2012-01-12 14:00:00,26.79,26.8,26.73,26.78,44400.0,21.1473,21.1552,21.1,21.1394,44400.0
2012-01-12 14:30:00,26.79,26.82,26.75,26.78,56300.0,21.1473,21.171,21.1158,21.1394,56300.0
2012-01-12 15:00:00,26.79,26.85,26.74,26.83,67200.0,21.1473,21.1947,21.1079,21.1789,67200.0
2012-01-12 15:30:00,26.83,26.89,26.8,26.84,138500.0,21.1789,21.2263,21.1552,21.1868,138500.0
2012-01-13 09:30:00,26.74,27.07,26.59,27.01,59800.0,21.1079,21.3684,20.9895,21.321,59800.0
2012-01-13 10:00:00,27.01,27.02,26.71,26.79,60800.0,21.321,21.3289,21.0842,21.1473,60800.0
2012-01-13 10:30:00,26.79,26.95,26.74,26.9,67100.0,21.1473,21.2736,21.1079,21.2342,67100.0
2012-01-13 11:00:00,26.89,26.99,26.85,26.97,35200.0,21.2263,21.3052,21.1947,21.2894,35200.0
2012-01-13 11:30:00,26.98,26.99,26.85,26.85,42700.0,21.2973,21.3052,21.1947,21.1947,42700.0
2012-01-13 12:00:00,26.86,26.86,26.7,26.71,60600.0,21.2026,21.2026,21.0763,21.0842,60600.0
2012-01-13 12:30:00,26.71,26.74,26.67,26.72,46400.0,21.0842,21.1079,21.0526,21.0921,46400.0
2012-01-13 13:00:00,26.73,26.74,26.51,26.57,82000.0,21.1,21.1079,20.9263,20.9737,82000.0
2012-01-13 13:30:00,26.58,26.62,26.53,26.55,67800.0,20.9816,21.0131,20.9421,20.9579,67800.0
2012-01-13 14:00:00,26.55,26.72,26.55,26.71,43900.0,20.9579,21.0921,20.9579,21.0842,43900.0
2012-01-13 14:30:00,26.71,26.78,26.69,26.77,37400.0,21.0842,21.1394,21.0684,21.1315,37400.0
2012-01-13 15:00:00,26.76,26.82,26.72,26.75,52100.0,21.1236,21.171,21.0921,21.1158,52100.0
2012-01-13 15:30:00,26.75,26.79,26.71,26.79,143300.0,21.1158,21.1473,21.0842,21.1473,143300.0
2012-01-17 09:30:00,27.02,27.13,26.87,26.9,79600.0,21.3289,21.4157,21.2105,21.2342,79600.0
2012-01-17 10:00:00,26.9,27.06,26.87,27.04,116300.0,21.2342,21.3605,21.2105,21.3447,116300.0
2012-01-17 10:30:00,27.04,27.05,26.96,26.99,64200.0,21.3447,21.3526,21.2815,21.3052,64200.0
2012-01-17 11:00:00,26.99,27.05,26.97,27.01,93200.0,21.3052,21.3526,21.2894,21.321,93200.0
2012-01-17 11:30:00,27.02,27.15,27.02,27.15,48700.0,21.3289,21.4315,21.3289,21.4315,48700.0
2012-01-17 12:00:00,27.16,27.16,27.04,27.05,47900.0,21.4394,21.4394,21.3447,21.3526,47900.0
2012-01-17 12:30:00,27.04,27.08,26.98,27.08,91200.0,21.3447,21.3762,21.2973,21.3762,91200.0
2012-01-17 13:00:00,27.08,27.11,27.07,27.1,22900.0,21.3762,21.3999,21.3684,21.392,22900.0
2012-01-17 13:30:00,27.1,27.11,27.02,27.04,43100.0,21.392,21.3999,21.3289,21.3447,43100.0
2012-01-17 14:00:00,27.04,27.04,26.93,26.94,51700.0,21.3447,21.3447,21.2578,21.2657,51700.0
2012-01-17 14:30:00,26.95,26.99,26.9,26.92,67100.0,21.2736,21.3052,21.2342,21.2499,67100.0
2012-01-17 15:00:00,26.92,26.96,26.86,26.86,62000.0,21.2499,21.2815,21.2026,21.2026,62000.0
2012-01-17 15:30:00,26.87,26.9,26.83,26.84,129700.0,21.2105,21.2342,21.1789,21.1868,129700.0
2012-01-18 09:30:00,26.85,27.34,26.84,27.33,89300.0,21.1947,21.5815,21.1868,21.5736,89300.0
2012-01-18 10:00:00,27.33,27.46,27.33,27.42,162900.0,21.5736,21.6762,21.5736,21.6446,162900.0
2012-01-18 10:30:00,27.42,27.52,27.42,27.46,131900.0,21.6446,21.7236,21.6446,21.6762,131900.0
2012-01-18 11:00:00,27.45,27.55,27.41,27.54,137400.0,21.6683,21.7473,21.6367,21.7394,137400.0
2012-01-18 11:30:00,27.54,27.57,27.47,27.5,69500.0,21.7394,21.763,21.6841,21.7078,69500.0
2012-01-18 12:00:00,27.5,27.59,27.49,27.55,49100.0,21.7078,21.7788,21.6999,21.7473,49100.0
2012-01-18 12:30:00,27.56,27.59,27.51,27.54,69600.0,21.7551,21.7788,21.7157,21.7394,69600.0
2012-01-18 13:00:00,27.55,27.57,27.52,27.55,75100.0,21.7473,21.763,21.7236,21.7473,75100.0
2012-01-18 13:30:00,27.55,27.59,27.49,27.54,51300.0,21.7473,21.7788,21.6999,21.7394,51300.0
2012-01-18 14:00:00,27.54,27.57,27.48,27.55,65800.0,21.7394,21.763,21.692,21.7473,65800.0
2012-01-18 14:30:00,27.55,27.55,27.41,27.45,116200.0,21.7473,21.7473,21.6367,21.6683,116200.0
2012-01-18 15:00:00,27.45,27.49,27.42,27.42,113700.0,21.6683,21.6999,21.6446,21.6446,113700.0
2012-01-18 15:30:00,27.43,27.43,27.32,27.4,252200.0,21.6525,21.6525,21.5657,21.6288,252200.0
2012-01-19 09:30:00,27.38,27.52,27.24,27.26,76600.0,21.6131,21.7236,21.5025,21.5183,76600.0
2012-01-19 10:00:00,27.27,27.33,27.13,27.33,52100.0,21.5262,21.5736,21.4157,21.5736,52100.0
2012-01-19 10:30:00,27.33,27.41,27.29,27.39,43400.0,21.5736,21.6367,21.542,21.621,43400.0
2012-01-19 11:00:00,27.39,27.4,27.31,27.37,48600.0,21.621,21.6288,21.5578,21.6052,48600.0
2012-01-19 11:30:00,27.37,27.45,27.32,27.44,76100.0,21.6052,21.6683,21.5657,21.6604,76100.0
2012-01-19 12:00:00,27.45,27.48,27.4,27.48,57200.0,21.6683,21.692,21.6288,21.692,57200.0
2012-01-19 12:30:00,27.49,27.55,27.48,27.52,34800.0,21.6999,21.7473,21.692,21.7236,34800.0
2012-01-19 13:00:00,27.51,27.58,27.49,27.58,32100.0,21.7157,21.7709,21.6999,21.7709,32100.0
2012-01-19 13:30:00,27.58,27.59,27.53,27.54,50300.0,21.7709,21.7788,21.7315,21.7394,50300.0
2012-01-19 14:00:00,27.52,27.58,27.52,27.54,45300.0,21.7236,21.7709,21.7236,21.7394,45300.0
2012-01-19 14:30:00,27.54,27.57,27.5,27.54,68200.0,21.7394,21.763,21.7078,21.7394,68200.0
2012-01-19 15:00:00,27.54,27.57,27.53,27.56,61500.0,21.7394,21.763,21.7315,21.7551,61500.0
2012-01-19 15:30:00,27.55,27.59,27.52,27.54,283700.0,21.7473,21.7788,21.7236,21.7394,283700.0
2012-01-20 09:30:00,27.57,27.94,27.53,27.78,179900.0,21.763,22.0551,21.7315,21.9288,179900.0
2012-01-20 10:00:00,27.79,27.97,27.69,27.78,143800.0,21.9367,22.0788,21.8578,21.9288,143800.0
2012-01-20 10:30:00,27.78,27.85,27.65,27.75,162200.0,21.9288,21.9841,21.8262,21.9051,162200.0
2012-01-20 11:00:00,27.77,27.82,27.69,27.7,59900.0,21.9209,21.9604,21.8578,21.8657,59900.0
2012-01-20 11:30:00,27.71,27.72,27.57,27.59,109300.0,21.8736,21.8814,21.763,21.7788,109300.0
2012-01-20 12:00:00,27.61,27.66,27.55,27.64,77300.0,21.7946,21.8341,21.7473,21.8183,77300.0
2012-01-20 12:30:00,27.65,27.69,27.62,27.62,101200.0,21.8262,21.8578,21.8025,21.8025,101200.0
2012-01-20 13:00:00,27.63,27.68,27.5,27.62,136500.0,21.8104,21.8499,21.7078,21.8025,136500.0
2012-01-20 13:30:00,27.62,27.76,27.62,27.66,86600.0,21.8025,21.913,21.8025,21.8341,86600.0
2012-01-20 14:00:00,27.66,27.71,27.6,27.63,123300.0,21.8341,21.8736,21.7867,21.8104,123300.0
2012-01-20 14:30:00,27.63,27.63,27.56,27.58,96400.0,21.8104,21.8104,21.7551,21.7709,96400.0
2012-01-20 15:00:00,27.59,27.64,27.58,27.59,132300.0,21.7788,21.8183,21.7709,21.7788,132300.0
2012-01-20 15:30:00,27.6,27.65,27.57,27.59,374800.0,21.7867,21.8262,21.763,21.7788,374800.0
2012-01-23 09:30:00,27.66,27.82,27.37,27.81,201800.0,21.8341,21.9604,21.6052,21.9525,201800.0
2012-01-23 10:00:00,27.81,27.94,27.69,27.71,175000.0,21.9525,22.0551,21.8578,21.8736,175000.0
2012-01-23 10:30:00,27.7,27.71,27.51,27.51,110200.0,21.8657,21.8736,21.7157,21.7157,110200.0
2012-01-23 11:00:00,27.51,27.53,27.4,27.49,78900.0,21.7157,21.7315,21.6288,21.6999,78900.0
2012-01-23 11:30:00,27.49,27.51,27.35,27.43,68600.0,21.6999,21.7157,21.5894,21.6525,68600.0
2012-01-23 12:00:00,27.43,27.52,27.37,27.52,116300.0,21.6525,21.7236,21.6052,21.7236,116300.0
2012-01-23 12:30:00,27.52,27.53,27.38,27.44,83000.0,21.7236,21.7315,21.6131,21.6604,83000.0
2012-01-23 13:00:00,27.44,27.51,27.37,27.41,69100.0,21.6604,21.7157,21.6052,21.6367,69100.0
2012-01-23 13:30:00,27.41,27.67,27.4,27.63,150000.0,21.6367,21.842,21.6288,21.8104,150000.0
2012-01-23 14:00:00,27.64,27.64,27.48,27.53,68500.0,21.8183,21.8183,21.692,21.7315,68500.0
2012-01-23 14:30:00,27.53,27.56,27.34,27.48,114300.0,21.7315,21.7551,21.5815,21.692,114300.0
2012-01-23 15:00:00,27.48,27.61,27.47,27.56,142600.0,21.692,21.7946,21.6841,21.7551,142600.0
2012-01-23 15:30:00,27.56,27.64,27.56,27.6,280300.0,21.7551,21.8183,21.7551,21.7867,280300.0
2012-01-24 09:30:00,25.7,25.77,25.07,25.44,1358000.0,20.2869,20.3422,19.7896,20.0817,1358000.0
2012-01-24 10:00:00,25.44,25.53,25.2,25.21,738900.0,20.0817,20.1527,19.8922,19.9001,738900.0
2012-01-24 10:30:00,25.2,25.64,24.92,25.58,669700.0,19.8922,20.2396,19.6712,20.1922,669700.0
2012-01-24 11:00:00,25.58,25.7,25.44,25.62,548300.0,20.1922,20.2869,20.0817,20.2238,548300.0
2012-01-24 11:30:00,25.62,25.64,25.55,25.58,163300.0,20.2238,20.2396,20.1685,20.1922,163300.0
2012-01-24 12:00:00,25.58,25.94,25.54,25.67,229600.0,20.1922,20.4764,20.1606,20.2632,229600.0
2012-01-24 12:30:00,25.67,25.79,25.6,25.69,151900.0,20.2632,20.358,20.208,20.279,151900.0
2012-01-24 13:00:00,25.71,25.71,25.36,25.51,211900.0,20.2948,20.2948,20.0185,20.1369,211900.0
2012-01-24 13:30:00,25.51,25.76,25.46,25.68,179100.0,20.1369,20.3343,20.0975,20.2711,179100.0
2012-01-24 14:00:00,25.67,25.78,25.64,25.78,195800.0,20.2632,20.3501,20.2396,20.3501,195800.0
2012-01-24 14:30:00,25.78,25.91,25.75,25.83,211900.0,20.3501,20.4527,20.3264,20.3895,211900.0
2012-01-24 15:00:00,25.83,25.87,25.75,25.75,199100.0,20.3895,20.4211,20.3264,20.3264,199100.0
2012-01-24 15:30:00,25.76,25.76,25.56,25.69,590200.0,20.3343,20.3343,20.1764,20.279,590200.0
2012-01-25 09:30:00,25.97,26.25,25.93,26.11,384600.0,20.5,20.7211,20.4685,20.6106,384600.0
2012-01-25 10:00:00,26.14,26.42,26.12,26.24,229400.0,20.6342,20.8553,20.6184,20.7132,229400.0
2012-01-25 10:30:00,26.23,26.38,26.18,26.36,170300.0,20.7053,20.8237,20.6658,20.8079,170300.0
2012-01-25 11:00:00,26.37,26.4,26.25,26.29,174800.0,20.8158,20.8395,20.7211,20.7526,174800.0
2012-01-25 11:30:00,26.29,26.45,26.24,26.45,155200.0,20.7526,20.8789,20.7132,20.8789,155200.0
2012-01-25 12:00:00,26.44,26.49,26.37,26.38,112100.0,20.871,20.9105,20.8158,20.8237,112100.0
2012-01-25 12:30:00,26.39,26.57,26.31,26.32,147000.0,20.8316,20.9737,20.7684,20.7763,147000.0
2012-01-25 13:00:00,26.32,26.58,26.3,26.56,138200.0,20.7763,20.9816,20.7605,20.9658,138200.0
2012-01-25 13:30:00,26.56,26.86,26.53,26.86,160900.0,20.9658,21.2026,20.9421,21.2026,160900.0
2012-01-25 14:00:00,26.87,26.87,26.56,26.56,196600.0,21.2105,21.2105,20.9658,20.9658,196600.0
2012-01-25 14:30:00,26.57,26.58,26.23,26.26,377800.0,20.9737,20.9816,20.7053,20.729,377800.0
2012-01-25 15:00:00,26.25,26.46,26.25,26.3,315600.0,20.7211,20.8868,20.7211,20.7605,315600.0
2012-01-25 15:30:00,26.3,26.31,26.07,26.19,656600.0,20.7605,20.7684,20.579,20.6737,656600.0
2012-01-26 09:30:00,26.26,26.33,26.07,26.31,135200.0,20.729,20.7842,20.579,20.7684,135200.0
2012-01-26 10:00:00,26.32,26.42,26.27,26.27,138600.0,20.7763,20.8553,20.7369,20.7369,138600.0
2012-01-26 10:30:00,26.27,26.27,26.03,26.03,122900.0,20.7369,20.7369,20.5474,20.5474,122900.0
2012-01-26 11:00:00,26.03,26.1,25.96,25.96,134700.0,20.5474,20.6027,20.4921,20.4921,134700.0
2012-01-26 11:30:00,25.96,25.97,25.82,25.96,138200.0,20.4921,20.5,20.3816,20.4921,138200.0
2012-01-26 12:00:00,25.96,26.09,25.96,25.99,90700.0,20.4921,20.5948,20.4921,20.5158,90700.0
2012-01-26 12:30:00,25.99,26.01,25.96,25.99,50600.0,20.5158,20.5316,20.4921,20.5158,50600.0
2012-01-26 13:00:00,25.99,26.01,25.93,25.95,42100.0,20.5158,20.5316,20.4685,20.4843,42100.0
2012-01-26 13:30:00,25.95,26.01,25.95,25.97,93700.0,20.4843,20.5316,20.4843,20.5,93700.0
2012-01-26 14:00:00,25.98,26.08,25.96,26.04,108800.0,20.5079,20.5869,20.4921,20.5553,108800.0
2012-01-26 14:30:00,26.04,26.06,25.99,25.99,91500.0,20.5553,20.5711,20.5158,20.5158,91500.0
2012-01-26 15:00:00,25.99,26.12,25.97,26.07,171300.0,20.5158,20.6184,20.5,20.579,171300.0
2012-01-26 15:30:00,26.07,26.32,26.07,26.25,290100.0,20.579,20.7763,20.579,20.7211,290100.0
2012-01-27 09:30:00,26.13,26.22,26.01,26.11,174200.0,20.6263,20.6974,20.5316,20.6106,174200.0
2012-01-27 10:00:00,26.12,26.35,26.08,26.33,68700.0,20.6184,20.8,20.5869,20.7842,68700.0
2012-01-27 10:30:00,26.32,26.33,26.17,26.24,38700.0,20.7763,20.7842,20.6579,20.7132,38700.0
2012-01-27 11:00:00,26.25,26.33,26.24,26.29,40000.0,20.7211,20.7842,20.7132,20.7526,40000.0
2012-01-27 11:30:00,26.28,26.28,26.02,26.03,118300.0,20.7447,20.7447,20.5395,20.5474,118300.0
2012-01-27 12:00:00,26.03,26.1,26.0,26.09,38700.0,20.5474,20.6027,20.5237,20.5948,38700.0
2012-01-27 12:30:00,26.08,26.15,26.04,26.09,93100.0,20.5869,20.6421,20.5553,20.5948,93100.0
2012-01-27 13:00:00,26.1,26.22,26.09,26.22,27700.0,20.6027,20.6974,20.5948,20.6974,27700.0
2012-01-27 13:30:00,26.21,26.36,26.17,26.31,62500.0,20.6895,20.8079,20.6579,20.7684,62500.0
2012-01-27 14:00:00,26.31,26.34,26.28,26.31,76800.0,20.7684,20.7921,20.7447,20.7684,76800.0
2012-01-27 14:30:00,26.3,26.32,26.19,26.23,78600.0,20.7605,20.7763,20.6737,20.7053,78600.0
2012-01-27 15:00:00,26.22,26.29,26.21,26.28,73600.0,20.6974,20.7526,20.6895,20.7447,73600.0
2012-01-27 15:30:00,26.27,26.31,26.18,26.19,217000.0,20.7369,20.7684,20.6658,20.6737,217000.0
2012-01-30 09:30:00,25.99,26.13,25.86,26.04,107100.0,20.5158,20.6263,20.4132,20.5553,107100.0
2012-01-30 10:00:00,26.06,26.1,25.96,26.03,130000.0,20.5711,20.6027,20.4921,20.5474,130000.0
2012-01-30 10:30:00,26.03,26.11,26.03,26.09,46500.0,20.5474,20.6106,20.5474,20.5948,46500.0
2012-01-30 11:00:00,26.1,26.19,26.1,26.15,58700.0,20.6027,20.6737,20.6027,20.6421,58700.0
2012-01-30 11:30:00,26.15,26.26,26.15,26.26,59400.0,20.6421,20.729,20.6421,20.729,59400.0
2012-01-30 12:00:00,26.26,26.39,26.24,26.35,67300.0,20.729,20.8316,20.7132,20.8,67300.0
2012-01-30 12:30:00,26.33,26.35,26.26,26.35,48700.0,20.7842,20.8,20.729,20.8,48700.0
2012-01-30 13:00:00,26.35,26.4,26.28,26.39,105300.0,20.8,20.8395,20.7447,20.8316,105300.0
2012-01-30 13:30:00,26.39,26.57,26.38,26.54,83900.0,20.8316,20.9737,20.8237,20.95,83900.0
2012-01-30 14:00:00,26.54,26.57,26.46,26.57,97200.0,20.95,20.9737,20.8868,20.9737,97200.0
2012-01-30 14:30:00,26.58,26.69,26.5,26.57,125600.0,20.9816,21.0684,20.9184,20.9737,125600.0
2012-01-30 15:00:00,26.57,26.57,26.35,26.4,209400.0,20.9737,20.9737,20.8,20.8395,209400.0
2012-01-30 15:30:00,26.4,26.4,26.3,26.37,236000.0,20.8395,20.8395,20.7605,20.8158,236000.0
2012-01-31 09:30:00,26.42,26.52,26.16,26.38,77600.0,20.8553,20.9342,20.65,20.8237,77600.0
2012-01-31 10:00:00,26.37,26.4,26.03,26.03,150200.0,20.8158,20.8395,20.5474,20.5474,150200.0
2012-01-31 10:30:00,26.05,26.09,25.85,25.85,148900.0,20.5632,20.5948,20.4053,20.4053,148900.0
2012-01-31 11:00:00,25.86,25.91,25.77,25.83,122500.0,20.4132,20.4527,20.3422,20.3895,122500.0
2012-01-31 11:30:00,25.83,25.98,25.82,25.9,51800.0,20.3895,20.5079,20.3816,20.4448,51800.0
2012-01-31 12:00:00,25.9,25.97,25.86,25.88,42600.0,20.4448,20.5,20.4132,20.429,42600.0
2012-01-31 12:30:00,25.88,25.89,25.79,25.85,55500.0,20.429,20.4369,20.358,20.4053,55500.0
2012-01-31 13:00:00,25.86,25.91,25.85,25.9,53100.0,20.4132,20.4527,20.4053,20.4448,53100.0
2012-01-31 13:30:00,25.9,25.9,25.78,25.84,55000.0,20.4448,20.4448,20.3501,20.3974,55000.0
2012-01-31 14:00:00,25.83,25.93,25.77,25.88,84500.0,20.3895,20.4685,20.3422,20.429,84500.0
2012-01-31 14:30:00,25.88,25.9,25.77,25.82,90500.0,20.429,20.4448,20.3422,20.3816,90500.0
2012-01-31 15:00:00,25.82,25.84,25.77,25.83,156300.0,20.3816,20.3974,20.3422,20.3895,156300.0
2012-01-31 15:30:00,25.84,25.98,25.81,25.87,661200.0,20.3974,20.5079,20.3737,20.4211,661200.0
2012-02-01 09:30:00,26.23,26.23,25.77,25.93,148500.0,20.7053,20.7053,20.3422,20.4685,148500.0
2012-02-01 10:00:00,25.92,26.1,25.89,26.09,72500.0,20.4606,20.6027,20.4369,20.5948,72500.0
2012-02-01 10:30:00,26.09,26.09,26.04,26.06,96300.0,20.5948,20.5948,20.5553,20.5711,96300.0
2012-02-01 11:00:00,26.07,26.3,26.07,26.18,318600.0,20.579,20.7605,20.579,20.6658,318600.0
2012-02-01 11:30:00,26.18,26.49,26.17,26.42,98100.0,20.6658,20.9105,20.6579,20.8553,98100.0
2012-02-01 12:00:00,26.4,26.53,26.4,26.5,106500.0,20.8395,20.9421,20.8395,20.9184,106500.0
2012-02-01 12:30:00,26.48,26.5,26.45,26.49,98800.0,20.9026,20.9184,20.8789,20.9105,98800.0
2012-02-01 13:00:00,26.49,26.77,26.49,26.7,131100.0,20.9105,21.1315,20.9105,21.0763,131100.0
2012-02-01 13:30:00,26.7,26.82,26.63,26.73,130500.0,21.0763,21.171,21.021,21.1,130500.0
2012-02-01 14:00:00,26.73,26.74,26.58,26.63,134400.0,21.1,21.1079,20.9816,21.021,134400.0
2012-02-01 14:30:00,26.63,26.63,26.53,26.57,105800.0,21.021,21.021,20.9421,20.9737,105800.0
2012-02-01 15:00:00,26.58,26.68,26.58,26.61,117300.0,20.9816,21.0605,20.9816,21.0052,117300.0
2012-02-01 15:30:00,26.61,26.67,26.59,26.65,188900.0,21.0052,21.0526,20.9895,21.0368,188900.0
2012-02-02 09:30:00,26.63,26.75,26.56,26.64,166300.0,21.021,21.1158,20.9658,21.0289,166300.0
2012-02-02 10:00:00,26.66,26.72,26.49,26.66,85600.0,21.0447,21.0921,20.9105,21.0447,85600.0
2012-02-02 10:30:00,26.67,26.71,26.59,26.65,60200.0,21.0526,21.0842,20.9895,21.0368,60200.0
2012-02-02 11:00:00,26.64,26.66,26.44,26.47,82400.0,21.0289,21.0447,20.871,20.8947,82400.0
2012-02-02 11:30:00,26.47,26.51,26.3,26.5,84300.0,20.8947,20.9263,20.7605,20.9184,84300.0
2012-02-02 12:00:00,26.5,26.55,26.45,26.54,82100.0,20.9184,20.9579,20.8789,20.95,82100.0
2012-02-02 12:30:00,26.53,26.55,26.42,26.52,56100.0,20.9421,20.9579,20.8553,20.9342,56100.0
2012-02-02 13:00:00,26.51,26.53,26.48,26.5,27700.0,20.9263,20.9421,20.9026,20.9184,27700.0
2012-02-02 13:30:00,26.49,26.54,26.48,26.52,32800.0,20.9105,20.95,20.9026,20.9342,32800.0
2012-02-02 14:00:00,26.52,26.55,26.49,26.52,85700.0,20.9342,20.9579,20.9105,20.9342,85700.0
2012-02-02 14:30:00,26.53,26.65,26.53,26.61,114300.0,20.9421,21.0368,20.9421,21.0052,114300.0
2012-02-02 15:00:00,26.6,26.67,26.59,26.67,58700.0,20.9973,21.0526,20.9895,21.0526,58700.0
2012-02-02 15:30:00,26.67,26.76,26.64,26.67,161100.0,21.0526,21.1236,21.0289,21.0526,161100.0
2012-02-03 09:30:00,27.02,27.31,27.0,27.21,170700.0,21.3289,21.5578,21.3131,21.4789,170700.0
2012-02-03 10:00:00,27.2,27.44,27.2,27.41,80600.0,21.471,21.6604,21.471,21.6367,80600.0
2012-02-03 10:30:00,27.41,27.47,27.37,27.38,96900.0,21.6367,21.6841,21.6052,21.6131,96900.0
2012-02-03 11:00:00,27.38,27.53,27.36,27.52,62400.0,21.6131,21.7315,21.5973,21.7236,62400.0
2012-02-03 11:30:00,27.51,27.57,27.46,27.53,58700.0,21.7157,21.763,21.6762,21.7315,58700.0
2012-02-03 12:00:00,27.53,27.56,27.48,27.55,40200.0,21.7315,21.7551,21.692,21.7473,40200.0
2012-02-03 12:30:00,27.54,27.59,27.46,27.53,81800.0,21.7394,21.7788,21.6762,21.7315,81800.0
2012-02-03 13:00:00,27.52,27.7,27.52,27.63,84300.0,21.7236,21.8657,21.7236,21.8104,84300.0
2012-02-03 13:30:00,27.63,27.66,27.57,27.61,74800.0,21.8104,21.8341,21.763,21.7946,74800.0
2012-02-03 14:00:00,27.61,27.68,27.6,27.65,94800.0,21.7946,21.8499,21.7867,21.8262,94800.0
2012-02-03 14:30:00,27.65,27.71,27.6,27.7,86900.0,21.8262,21.8736,21.7867,21.8657,86900.0
2012-02-03 15:00:00,27.69,27.75,27.68,27.7,114000.0,21.8578,21.9051,21.8499,21.8657,114000.0
2012-02-03 15:30:00,27.7,27.71,27.5,27.57,462500.0,21.8657,21.8736,21.7078,21.763,462500.0
2012-02-06 09:30:00,27.45,27.7,27.38,27.67,76600.0,21.6683,21.8657,21.6131,21.842,76600.0
2012-02-06 10:00:00,27.67,27.67,27.49,27.51,104100.0,21.842,21.842,21.6999,21.7157,104100.0
2012-02-06 10:30:00,27.51,27.51,27.34,27.41,87500.0,21.7157,21.7157,21.5815,21.6367,87500.0
2012-02-06 11:00:00,27.42,27.45,27.19,27.2,84700.0,21.6446,21.6683,21.4631,21.471,84700.0
2012-02-06 11:30:00,27.21,27.25,27.07,27.16,123700.0,21.4789,21.5104,21.3684,21.4394,123700.0
2012-02-06 12:00:00,27.17,27.2,27.09,27.1,75700.0,21.4473,21.471,21.3841,21.392,75700.0
2012-02-06 12:30:00,27.1,27.11,27.05,27.06,97600.0,21.392,21.3999,21.3526,21.3605,97600.0
2012-02-06 13:00:00,27.06,27.22,27.05,27.17,54500.0,21.3605,21.4868,21.3526,21.4473,54500.0
2012-02-06 13:30:00,27.16,27.18,27.08,27.15,116500.0,21.4394,21.4552,21.3762,21.4315,116500.0
2012-02-06 14:00:00,27.14,27.18,27.11,27.11,25000.0,21.4236,21.4552,21.3999,21.3999,25000.0
2012-02-06 14:30:00,27.11,27.17,27.09,27.14,34000.0,21.3999,21.4473,21.3841,21.4236,34000.0
2012-02-06 15:00:00,27.14,27.2,27.14,27.18,46500.0,21.4236,21.471,21.4236,21.4552,46500.0
2012-02-06 15:30:00,27.18,27.18,27.03,27.12,126700.0,21.4552,21.4552,21.3368,21.4078,126700.0
2012-02-07 09:30:00,27.23,27.7,27.19,27.53,125400.0,21.4947,21.8657,21.4631,21.7315,125400.0
2012-02-07 10:00:00,27.53,27.75,27.48,27.64,114500.0,21.7315,21.9051,21.692,21.8183,114500.0
2012-02-07 10:30:00,27.63,27.8,27.63,27.75,143600.0,21.8104,21.9446,21.8104,21.9051,143600.0
2012-02-07 11:00:00,27.75,27.82,27.63,27.82,96500.0,21.9051,21.9604,21.8104,21.9604,96500.0
2012-02-07 11:30:00,27.83,27.91,27.69,27.71,74100.0,21.9683,22.0314,21.8578,21.8736,74100.0
2012-02-07 12:00:00,27.7,27.78,27.67,27.67,74400.0,21.8657,21.9288,21.842,21.842,74400.0
2012-02-07 12:30:00,27.67,27.8,27.65,27.78,106000.0,21.842,21.9446,21.8262,21.9288,106000.0
2012-02-07 13:00:00,27.77,27.79,27.7,27.73,59200.0,21.9209,21.9367,21.8657,21.8893,59200.0
2012-02-07 13:30:00,27.72,27.76,27.67,27.72,67400.0,21.8814,21.913,21.842,21.8814,67400.0
2012-02-07 14:00:00,27.73,27.77,27.56,27.57,90000.0,21.8893,21.9209,21.7551,21.763,90000.0
2012-02-07 14:30:00,27.57,27.57,27.49,27.5,112800.0,21.763,21.763,21.6999,21.7078,112800.0
2012-02-07 15:00:00,27.5,27.58,27.47,27.58,141600.0,21.7078,21.7709,21.6841,21.7709,141600.0
2012-02-07 15:30:00,27.57,27.58,27.45,27.49,242100.0,21.763,21.7709,21.6683,21.6999,242100.0
2012-02-08 09:30:00,27.6,27.66,27.45,27.45,101400.0,21.7867,21.8341,21.6683,21.6683,101400.0
2012-02-08 10:00:00,27.44,27.49,27.34,27.46,102100.0,21.6604,21.6999,21.5815,21.6762,102100.0
2012-02-08 10:30:00,27.46,27.48,27.2,27.22,54000.0,21.6762,21.692,21.471,21.4868,54000.0
2012-02-08 11:00:00,27.23,27.28,27.05,27.21,170100.0,21.4947,21.5341,21.3526,21.4789,170100.0
2012-02-08 11:30:00,27.21,27.3,27.19,27.28,68500.0,21.4789,21.5499,21.4631,21.5341,68500.0
2012-02-08 12:00:00,27.28,27.3,27.2,27.21,64600.0,21.5341,21.5499,21.471,21.4789,64600.0
2012-02-08 12:30:00,27.21,27.23,27.13,27.2,68800.0,21.4789,21.4947,21.4157,21.471,68800.0
2012-02-08 13:00:00,27.22,27.22,27.16,27.22,54900.0,21.4868,21.4868,21.4394,21.4868,54900.0
2012-02-08 13:30:00,27.21,27.24,27.13,27.15,96400.0,21.4789,21.5025,21.4157,21.4315,96400.0
2012-02-08 14:00:00,27.15,27.17,27.06,27.17,144500.0,21.4315,21.4473,21.3605,21.4473,144500.0
2012-02-08 14:30:00,27.17,27.26,27.16,27.18,131000.0,21.4473,21.5183,21.4394,21.4552,131000.0
2012-02-08 15:00:00,27.18,27.31,27.18,27.24,130700.0,21.4552,21.5578,21.4552,21.5025,130700.0
2012-02-08 15:30:00,27.24,27.25,27.16,27.23,299900.0,21.5025,21.5104,21.4394,21.4947,299900.0
2012-02-09 09:30:00,27.28,27.41,27.11,27.26,96900.0,21.5341,21.6367,21.3999,21.5183,96900.0
2012-02-09 10:00:00,27.24,27.28,27.13,27.22,73800.0,21.5025,21.5341,21.4157,21.4868,73800.0
2012-02-09 10:30:00,27.24,27.3,27.17,27.27,102100.0,21.5025,21.5499,21.4473,21.5262,102100.0
2012-02-09 11:00:00,27.27,27.42,27.21,27.35,79400.0,21.5262,21.6446,21.4789,21.5894,79400.0
2012-02-09 11:30:00,27.34,27.36,27.2,27.24,72100.0,21.5815,21.5973,21.471,21.5025,72100.0
2012-02-09 12:00:00,27.24,27.27,27.23,27.26,23900.0,21.5025,21.5262,21.4947,21.5183,23900.0
2012-02-09 12:30:00,27.25,27.28,27.24,27.27,32900.0,21.5104,21.5341,21.5025,21.5262,32900.0
2012-02-09 13:00:00,27.26,27.32,27.25,27.29,56200.0,21.5183,21.5657,21.5104,21.542,56200.0
2012-02-09 13:30:00,27.3,27.44,27.3,27.35,100900.0,21.5499,21.6604,21.5499,21.5894,100900.0
2012-02-09 14:00:00,27.35,27.44,27.32,27.43,96100.0,21.5894,21.6604,21.5657,21.6525,96100.0
2012-02-09 14:30:00,27.43,27.47,27.37,27.46,80800.0,21.6525,21.6841,21.6052,21.6762,80800.0
2012-02-09 15:00:00,27.45,27.5,27.37,27.47,137700.0,21.6683,21.7078,21.6052,21.6841,137700.0
2012-02-09 15:30:00,27.46,27.47,27.39,27.44,329500.0,21.6762,21.6841,21.621,21.6604,329500.0
2012-02-10 09:30:00,27.18,27.32,27.12,27.2,98200.0,21.4552,21.5657,21.4078,21.471,98200.0
2012-02-10 10:00:00,27.2,27.24,27.03,27.1,106000.0,21.471,21.5025,21.3368,21.392,106000.0
2012-02-10 10:30:00,27.11,27.22,27.11,27.16,54700.0,21.3999,21.4868,21.3999,21.4394,54700.0
2012-02-10 11:00:00,27.16,27.34,27.16,27.25,60900.0,21.4394,21.5815,21.4394,21.5104,60900.0
2012-02-10 11:30:00,27.24,27.39,27.21,27.37,70000.0,21.5025,21.621,21.4789,21.6052,70000.0
2012-02-10 12:00:00,27.37,27.37,27.2,27.26,49600.0,21.6052,21.6052,21.471,21.5183,49600.0
2012-02-10 12:30:00,27.26,27.3,27.22,27.26,42300.0,21.5183,21.5499,21.4868,21.5183,42300.0
2012-02-10 13:00:00,27.25,27.26,27.17,27.17,22000.0,21.5104,21.5183,21.4473,21.4473,22000.0
2012-02-10 13:30:00,27.17,27.17,27.04,27.06,45200.0,21.4473,21.4473,21.3447,21.3605,45200.0
2012-02-10 14:00:00,27.04,27.18,27.0,27.17,45400.0,21.3447,21.4552,21.3131,21.4473,45400.0
2012-02-10 14:30:00,27.18,27.2,27.16,27.16,62500.0,21.4552,21.471,21.4394,21.4394,62500.0
2012-02-10 15:00:00,27.16,27.16,26.96,27.03,173400.0,21.4394,21.4394,21.2815,21.3368,173400.0
2012-02-10 15:30:00,27.04,27.23,27.04,27.14,170900.0,21.3447,21.4947,21.3447,21.4236,170900.0
2012-02-13 09:30:00,27.41,27.47,26.98,27.03,201300.0,21.6367,21.6841,21.2973,21.3368,201300.0
2012-02-13 10:00:00,27.03,27.07,26.8,26.99,118000.0,21.3368,21.3684,21.1552,21.3052,118000.0
2012-02-13 10:30:00,26.99,27.0,26.82,26.89,149300.0,21.3052,21.3131,21.171,21.2263,149300.0
2012-02-13 11:00:00,26.89,26.93,26.74,26.77,107800.0,21.2263,21.2578,21.1079,21.1315,107800.0
2012-02-13 11:30:00,26.79,26.86,26.76,26.76,61400.0,21.1473,21.2026,21.1236,21.1236,61400.0
2012-02-13 12:00:00,26.76,26.81,26.64,26.72,92000.0,21.1236,21.1631,21.0289,21.0921,92000.0
2012-02-13 12:30:00,26.7,26.93,26.7,26.92,71600.0,21.0763,21.2578,21.0763,21.2499,71600.0
2012-02-13 13:00:00,26.93,27.0,26.93,27.0,84600.0,21.2578,21.3131,21.2578,21.3131,84600.0
2012-02-13 13:30:00,27.0,27.03,26.95,26.99,91900.0,21.3131,21.3368,21.2736,21.3052,91900.0
2012-02-13 14:00:00,26.98,26.99,26.87,26.96,173700.0,21.2973,21.3052,21.2105,21.2815,173700.0
2012-02-13 14:30:00,26.96,27.0,26.95,26.99,62800.0,21.2815,21.3131,21.2736,21.3052,62800.0
2012-02-13 15:00:00,26.99,27.0,26.97,26.97,67300.0,21.3052,21.3131,21.2894,21.2894,67300.0
2012-02-13 15:30:00,26.98,26.98,26.91,26.98,189900.0,21.2973,21.2973,21.2421,21.2973,189900.0
2012-02-14 09:30:00,26.77,26.89,26.61,26.63,71500.0,21.1315,21.2263,21.0052,21.021,71500.0
2012-02-14 10:00:00,26.66,26.79,26.55,26.58,80000.0,21.0447,21.1473,20.9579,20.9816,80000.0
2012-02-14 10:30:00,26.57,26.7,26.52,26.57,65400.0,20.9737,21.0763,20.9342,20.9737,65400.0
2012-02-14 11:00:00,26.57,26.64,26.55,26.59,48200.0,20.9737,21.0289,20.9579,20.9895,48200.0
2012-02-14 11:30:00,26.59,26.69,26.57,26.59,29800.0,20.9895,21.0684,20.9737,20.9895,29800.0
2012-02-14 12:00:00,26.59,26.71,26.58,26.64,34600.0,20.9895,21.0842,20.9816,21.0289,34600.0
2012-02-14 12:30:00,26.64,26.64,26.49,26.51,60700.0,21.0289,21.0289,20.9105,20.9263,60700.0
2012-02-14 13:00:00,26.5,26.52,26.45,26.49,40300.0,20.9184,20.9342,20.8789,20.9105,40300.0
2012-02-14 13:30:00,26.48,26.6,26.44,26.45,55600.0,20.9026,20.9973,20.871,20.8789,55600.0
2012-02-14 14:00:00,26.45,26.55,26.45,26.48,81000.0,20.8789,20.9579,20.8789,20.9026,81000.0
2012-02-14 14:30:00,26.49,26.55,26.45,26.55,54000.0,20.9105,20.9579,20.8789,20.9579,54000.0
2012-02-14 15:00:00,26.55,26.64,26.54,26.61,111300.0,20.9579,21.0289,20.95,21.0052,111300.0
2012-02-14 15:30:00,26.61,26.74,26.61,26.74,289200.0,21.0052,21.1079,21.0052,21.1079,289200.0
2012-02-15 09:30:00,27.01,27.39,26.84,27.33,237800.0,21.321,21.621,21.1868,21.5736,237800.0
2012-02-15 10:00:00,27.32,27.34,27.15,27.25,189300.0,21.5657,21.5815,21.4315,21.5104,189300.0
2012-02-15 10:30:00,27.25,27.27,27.09,27.26,76100.0,21.5104,21.5262,21.3841,21.5183,76100.0
2012-02-15 11:00:00,27.27,27.56,27.25,27.52,135200.0,21.5262,21.7551,21.5104,21.7236,135200.0
2012-02-15 11:30:00,27.52,27.64,27.5,27.53,79600.0,21.7236,21.8183,21.7078,21.7315,79600.0
2012-02-15 12:00:00,27.52,27.72,27.49,27.64,140100.0,21.7236,21.8814,21.6999,21.8183,140100.0
2012-02-15 12:30:00,27.64,27.64,27.42,27.44,143400.0,21.8183,21.8183,21.6446,21.6604,143400.0
2012-02-15 13:00:00,27.43,27.56,27.33,27.55,156800.0,21.6525,21.7551,21.5736,21.7473,156800.0
2012-02-15 13:30:00,27.54,27.63,27.53,27.56,98900.0,21.7394,21.8104,21.7315,21.7551,98900.0
2012-02-15 14:00:00,27.57,27.69,27.53,27.64,229300.0,21.763,21.8578,21.7315,21.8183,229300.0
2012-02-15 14:30:00,27.65,27.65,27.5,27.52,113600.0,21.8262,21.8262,21.7078,21.7236,113600.0
2012-02-15 15:00:00,27.52,27.62,27.44,27.58,191300.0,21.7236,21.8025,21.6604,21.7709,191300.0
2012-02-15 15:30:00,27.59,27.7,27.57,27.58,283300.0,21.7788,21.8657,21.763,21.7709,283300.0
2012-02-16 09:30:00,27.57,27.94,27.57,27.78,154000.0,21.763,22.0551,21.763,21.9288,154000.0
2012-02-16 10:00:00,27.78,28.27,27.78,28.25,467600.0,21.9288,22.3156,21.9288,22.2998,467600.0
2012-02-16 10:30:00,28.24,28.31,28.19,28.25,175300.0,22.2919,22.3472,22.2525,22.2998,175300.0
2012-02-16 11:00:00,28.25,28.27,28.03,28.19,212300.0,22.2998,22.3156,22.1262,22.2525,212300.0
2012-02-16 11:30:00,28.19,28.27,28.17,28.23,151000.0,22.2525,22.3156,22.2367,22.284,151000.0
2012-02-16 12:00:00,28.24,28.27,28.14,28.22,116700.0,22.2919,22.3156,22.213,22.2761,116700.0
2012-02-16 12:30:00,28.22,28.28,28.17,28.28,87300.0,22.2761,22.3235,22.2367,22.3235,87300.0
2012-02-16 13:00:00,28.28,28.53,28.25,28.5,186000.0,22.3235,22.5208,22.2998,22.4972,186000.0
2012-02-16 13:30:00,28.51,28.52,28.3,28.3,100200.0,22.5051,22.5129,22.3393,22.3393,100200.0
2012-02-16 14:00:00,28.3,28.34,28.21,28.24,73000.0,22.3393,22.3709,22.2682,22.2919,73000.0
2012-02-16 14:30:00,28.24,28.25,28.07,28.1,104000.0,22.2919,22.2998,22.1577,22.1814,104000.0
2012-02-16 15:00:00,28.11,28.16,28.06,28.13,98900.0,22.1893,22.2288,22.1498,22.2051,98900.0
2012-02-16 15:30:00,28.13,28.15,28.06,28.08,221900.0,22.2051,22.2209,22.1498,22.1656,221900.0
2012-02-17 09:30:00,28.14,28.46,28.1,28.38,167000.0,22.213,22.4656,22.1814,22.4024,167000.0
2012-02-17 10:00:00,28.38,28.4,28.12,28.12,85000.0,22.4024,22.4182,22.1972,22.1972,85000.0
2012-02-17 10:30:00,28.12,28.13,27.9,27.95,120500.0,22.1972,22.2051,22.0235,22.063,120500.0
2012-02-17 11:00:00,27.95,28.0,27.87,28.0,88800.0,22.063,22.1025,21.9999,22.1025,88800.0
2012-02-17 11:30:00,28.01,28.15,27.99,28.14,42300.0,22.1104,22.2209,22.0946,22.213,42300.0
2012-02-17 12:00:00,28.14,28.21,28.14,28.16,16100.0,22.213,22.2682,22.213,22.2288,16100.0
2012-02-17 12:30:00,28.17,28.17,28.02,28.04,22100.0,22.2367,22.2367,22.1183,22.134,22100.0
2012-02-17 13:00:00,28.03,28.21,28.03,28.17,29700.0,22.1262,22.2682,22.1262,22.2367,29700.0
2012-02-17 13:30:00,28.16,28.22,28.12,28.17,22300.0,22.2288,22.2761,22.1972,22.2367,22300.0
2012-02-17 14:00:00,28.17,28.21,28.16,28.17,34100.0,22.2367,22.2682,22.2288,22.2367,34100.0
2012-02-17 14:30:00,28.17,28.24,28.16,28.22,32500.0,22.2367,22.2919,22.2288,22.2761,32500.0
2012-02-17 15:00:00,28.22,28.29,28.13,28.14,73500.0,22.2761,22.3314,22.2051,22.213,73500.0
2012-02-17 15:30:00,28.13,28.19,28.09,28.1,136300.0,22.2051,22.2525,22.1735,22.1814,136300.0
2012-02-21 09:30:00,28.17,28.6,27.63,28.34,80300.0,22.2367,22.5761,21.8104,22.3709,80300.0
2012-02-21 10:00:00,28.34,28.34,28.14,28.21,89700.0,22.3709,22.3709,22.213,22.2682,89700.0
2012-02-21 10:30:00,28.21,28.36,28.21,28.31,66600.0,22.2682,22.3866,22.2682,22.3472,66600.0
2012-02-21 11:00:00,28.32,28.49,28.25,28.47,49800.0,22.3551,22.4893,22.2998,22.4735,49800.0
2012-02-21 11:30:00,28.47,28.48,28.22,28.33,49000.0,22.4735,22.4814,22.2761,22.363,49000.0
2012-02-21 12:00:00,28.34,28.44,28.16,28.19,35600.0,22.3709,22.4498,22.2288,22.2525,35600.0
2012-02-21 12:30:00,28.19,28.2,28.1,28.11,25900.0,22.2525,22.2603,22.1814,22.1893,25900.0
2012-02-21 13:00:00,28.1,28.19,28.09,28.12,31700.0,22.1814,22.2525,22.1735,22.1972,31700.0
2012-02-21 13:30:00,28.11,28.11,27.82,27.84,175600.0,22.1893,22.1893,21.9604,21.9762,175600.0
2012-02-21 14:00:00,27.85,27.85,27.63,27.79,130700.0,21.9841,21.9841,21.8104,21.9367,130700.0
2012-02-21 14:30:00,27.79,27.85,27.62,27.69,50400.0,21.9367,21.9841,21.8025,21.8578,50400.0
2012-02-21 15:00:00,27.69,27.76,27.58,27.76,125000.0,21.8578,21.913,21.7709,21.913,125000.0
2012-02-21 15:30:00,27.76,27.85,27.69,27.83,181400.0,21.913,21.9841,21.8578,21.9683,181400.0
2012-02-22 09:30:00,27.72,27.72,27.29,27.36,160200.0,21.8814,21.8814,21.542,21.5973,160200.0
2012-02-22 10:00:00,27.34,27.5,27.28,27.42,135000.0,21.5815,21.7078,21.5341,21.6446,135000.0
2012-02-22 10:30:00,27.41,27.5,27.34,27.39,57200.0,21.6367,21.7078,21.5815,21.621,57200.0
2012-02-22 11:00:00,27.39,27.48,27.3,27.3,50600.0,21.621,21.692,21.5499,21.5499,50600.0
2012-02-22 11:30:00,27.31,27.33,27.16,27.18,41000.0,21.5578,21.5736,21.4394,21.4552,41000.0
2012-02-22 12:00:00,27.17,27.3,27.14,27.3,53100.0,21.4473,21.5499,21.4236,21.5499,53100.0
2012-02-22 12:30:00,27.29,27.3,27.1,27.23,71700.0,21.542,21.5499,21.392,21.4947,71700.0
2012-02-22 13:00:00,27.23,27.31,27.04,27.28,150200.0,21.4947,21.5578,21.3447,21.5341,150200.0
2012-02-22 13:30:00,27.28,27.33,27.12,27.19,177400.0,21.5341,21.5736,21.4078,21.4631,177400.0
2012-02-22 14:00:00,27.2,27.25,27.2,27.21,94200.0,21.471,21.5104,21.471,21.4789,94200.0
2012-02-22 14:30:00,27.21,27.27,27.17,27.17,51000.0,21.4789,21.5262,21.4473,21.4473,51000.0
2012-02-22 15:00:00,27.17,27.24,27.13,27.15,132200.0,21.4473,21.5025,21.4157,21.4315,132200.0
2012-02-22 15:30:00,27.15,27.17,27.1,27.14,200900.0,21.4315,21.4473,21.392,21.4236,200900.0
2012-02-23 09:30:00,27.17,27.26,26.94,27.01,102000.0,21.4473,21.5183,21.2657,21.321,102000.0
2012-02-23 10:00:00,27.01,27.15,27.01,27.13,67800.0,21.321,21.4315,21.321,21.4157,67800.0
2012-02-23 10:30:00,27.12,27.15,27.03,27.14,80300.0,21.4078,21.4315,21.3368,21.4236,80300.0
2012-02-23 11:00:00,27.14,27.22,27.13,27.17,55100.0,21.4236,21.4868,21.4157,21.4473,55100.0
2012-02-23 11:30:00,27.17,27.19,27.14,27.19,23500.0,21.4473,21.4631,21.4236,21.4631,23500.0
2012-02-23 12:00:00,27.19,27.22,27.16,27.2,45300.0,21.4631,21.4868,21.4394,21.471,45300.0
2012-02-23 12:30:00,27.21,27.26,27.16,27.24,50600.0,21.4789,21.5183,21.4394,21.5025,50600.0
2012-02-23 13:00:00,27.24,27.27,27.22,27.24,47800.0,21.5025,21.5262,21.4868,21.5025,47800.0
2012-02-23 13:30:00,27.24,27.28,27.21,27.21,81100.0,21.5025,21.5341,21.4789,21.4789,81100.0
2012-02-23 14:00:00,27.22,27.23,27.12,27.13,50400.0,21.4868,21.4947,21.4078,21.4157,50400.0
2012-02-23 14:30:00,27.14,27.18,27.08,27.08,71600.0,21.4236,21.4552,21.3762,21.3762,71600.0
2012-02-23 15:00:00,27.09,27.12,26.93,27.0,166900.0,21.3841,21.4078,21.2578,21.3131,166900.0
2012-02-23 15:30:00,27.01,27.08,26.85,26.9,446200.0,21.321,21.3762,21.1947,21.2342,446200.0
2012-02-24 09:30:00,26.93,27.0,26.5,26.56,192000.0,21.2578,21.3131,20.9184,20.9658,192000.0
2012-02-24 10:00:00,26.56,26.75,26.5,26.72,156700.0,20.9658,21.1158,20.9184,21.0921,156700.0
2012-02-24 10:30:00,26.73,26.76,26.67,26.69,69800.0,21.1,21.1236,21.0526,21.0684,69800.0
2012-02-24 11:00:00,26.69,26.77,26.64,26.67,55400.0,21.0684,21.1315,21.0289,21.0526,55400.0
2012-02-24 11:30:00,26.67,26.69,26.53,26.6,70000.0,21.0526,21.0684,20.9421,20.9973,70000.0
2012-02-24 12:00:00,26.6,26.75,26.55,26.71,132700.0,20.9973,21.1158,20.9579,21.0842,132700.0
2012-02-24 12:30:00,26.72,26.79,26.69,26.73,75100.0,21.0921,21.1473,21.0684,21.1,75100.0
2012-02-24 13:00:00,26.73,26.83,26.71,26.78,81700.0,21.1,21.1789,21.0842,21.1394,81700.0
2012-02-24 13:30:00,26.8,26.84,26.68,26.71,86300.0,21.1552,21.1868,21.0605,21.0842,86300.0
2012-02-24 14:00:00,26.71,26.76,26.64,26.64,66600.0,21.0842,21.1236,21.0289,21.0289,66600.0
2012-02-24 14:30:00,26.64,26.65,26.53,26.53,80900.0,21.0289,21.0368,20.9421,20.9421,80900.0
2012-02-24 15:00:00,26.53,26.68,26.51,26.68,96700.0,20.9421,21.0605,20.9263,21.0605,96700.0
2012-02-24 15:30:00,26.68,26.68,26.54,26.59,268500.0,21.0605,21.0605,20.95,20.9895,268500.0
2012-02-27 09:30:00,26.5,26.74,26.35,26.61,265100.0,20.9184,21.1079,20.8,21.0052,265100.0
2012-02-27 10:00:00,26.6,26.87,26.55,26.67,130900.0,20.9973,21.2105,20.9579,21.0526,130900.0
2012-02-27 10:30:00,26.67,26.86,26.64,26.69,87000.0,21.0526,21.2026,21.0289,21.0684,87000.0
2012-02-27 11:00:00,26.69,26.88,26.6,26.88,142600.0,21.0684,21.2184,20.9973,21.2184,142600.0
2012-02-27 11:30:00,26.88,26.95,26.82,26.85,49300.0,21.2184,21.2736,21.171,21.1947,49300.0
2012-02-27 12:00:00,26.85,26.93,26.78,26.81,44800.0,21.1947,21.2578,21.1394,21.1631,44800.0
2012-02-27 12:30:00,26.81,26.92,26.8,26.88,49600.0,21.1631,21.2499,21.1552,21.2184,49600.0
2012-02-27 13:00:00,26.87,26.88,26.72,26.73,33600.0,21.2105,21.2184,21.0921,21.1,33600.0
2012-02-27 13:30:00,26.73,26.8,26.55,26.56,56000.0,21.1,21.1552,20.9579,20.9658,56000.0
2012-02-27 14:00:00,26.56,26.69,26.49,26.68,136000.0,20.9658,21.0684,20.9105,21.0605,136000.0
2012-02-27 14:30:00,26.68,26.78,26.59,26.75,83000.0,21.0605,21.1394,20.9895,21.1158,83000.0
2012-02-27 15:00:00,26.75,26.94,26.74,26.92,179100.0,21.1158,21.2657,21.1079,21.2499,179100.0
2012-02-27 15:30:00,26.93,27.0,26.85,26.88,239200.0,21.2578,21.3131,21.1947,21.2184,239200.0
2012-02-28 09:30:00,26.99,27.47,26.91,27.41,234200.0,21.3052,21.6841,21.2421,21.6367,234200.0
2012-02-28 10:00:00,27.41,27.56,27.31,27.48,245000.0,21.6367,21.7551,21.5578,21.692,245000.0
2012-02-28 10:30:00,27.49,27.56,27.42,27.52,106500.0,21.6999,21.7551,21.6446,21.7236,106500.0
2012-02-28 11:00:00,27.54,27.57,27.42,27.48,134200.0,21.7394,21.763,21.6446,21.692,134200.0
2012-02-28 11:30:00,27.48,27.5,27.41,27.49,101400.0,21.692,21.7078,21.6367,21.6999,101400.0
2012-02-28 12:00:00,27.48,27.54,27.44,27.53,86900.0,21.692,21.7394,21.6604,21.7315,86900.0
2012-02-28 12:30:00,27.54,27.62,27.47,27.55,74300.0,21.7394,21.8025,21.6841,21.7473,74300.0
2012-02-28 13:00:00,27.56,27.62,27.54,27.61,125000.0,21.7551,21.8025,21.7394,21.7946,125000.0
2012-02-28 13:30:00,27.6,27.61,27.4,27.44,236900.0,21.7867,21.7946,21.6288,21.6604,236900.0
2012-02-28 14:00:00,27.44,27.71,27.41,27.52,220700.0,21.6604,21.8736,21.6367,21.7236,220700.0
2012-02-28 14:30:00,27.52,27.65,27.51,27.55,69600.0,21.7236,21.8262,21.7157,21.7473,69600.0
2012-02-28 15:00:00,27.55,27.8,27.51,27.71,181500.0,21.7473,21.9446,21.7157,21.8736,181500.0
2012-02-28 15:30:00,27.72,27.75,27.64,27.68,247900.0,21.8814,21.9051,21.8183,21.8499,247900.0
2012-02-29 09:30:00,27.66,27.74,27.46,27.63,103000.0,21.8341,21.8972,21.6762,21.8104,103000.0
2012-02-29 10:00:00,27.62,27.68,27.42,27.46,80200.0,21.8025,21.8499,21.6446,21.6762,80200.0
2012-02-29 10:30:00,27.47,27.49,27.25,27.28,116300.0,21.6841,21.6999,21.5104,21.5341,116300.0
2012-02-29 11:00:00,27.29,27.3,27.15,27.23,160600.0,21.542,21.5499,21.4315,21.4947,160600.0
2012-02-29 11:30:00,27.21,27.43,27.21,27.39,98300.0,21.4789,21.6525,21.4789,21.621,98300.0
2012-02-29 12:00:00,27.38,27.42,27.35,27.4,107900.0,21.6131,21.6446,21.5894,21.6288,107900.0
2012-02-29 12:30:00,27.4,27.41,27.35,27.4,47200.0,21.6288,21.6367,21.5894,21.6288,47200.0
2012-02-29 13:00:00,27.4,27.5,27.36,27.47,78400.0,21.6288,21.7078,21.5973,21.6841,78400.0
2012-02-29 13:30:00,27.47,27.59,27.37,27.54,64100.0,21.6841,21.7788,21.6052,21.7394,64100.0
2012-02-29 14:00:00,27.53,27.85,27.52,27.84,208000.0,21.7315,21.9841,21.7236,21.9762,208000.0
2012-02-29 14:30:00,27.83,28.01,27.74,27.74,194600.0,21.9683,22.1104,21.8972,21.8972,194600.0
2012-02-29 15:00:00,27.74,27.74,27.6,27.65,59300.0,21.8972,21.8972,21.7867,21.8262,59300.0
2012-02-29 15:30:00,27.64,27.64,27.49,27.59,203900.0,21.8183,21.8183,21.6999,21.7788,203900.0
2012-03-01 09:30:00,27.79,27.93,27.53,27.56,70800.0,21.9367,22.0472,21.7315,21.7551,70800.0
2012-03-01 10:00:00,27.53,27.72,27.41,27.64,54600.0,21.7315,21.8814,21.6367,21.8183,54600.0
2012-03-01 10:30:00,27.64,27.69,27.56,27.65,36200.0,21.8183,21.8578,21.7551,21.8262,36200.0
2012-03-01 11:00:00,27.66,27.68,27.49,27.54,56800.0,21.8341,21.8499,21.6999,21.7394,56800.0
2012-03-01 11:30:00,27.54,27.7,27.44,27.68,66800.0,21.7394,21.8657,21.6604,21.8499,66800.0
2012-03-01 12:00:00,27.68,27.83,27.65,27.77,52800.0,21.8499,21.9683,21.8262,21.9209,52800.0
2012-03-01 12:30:00,27.76,27.79,27.71,27.78,50700.0,21.913,21.9367,21.8736,21.9288,50700.0
2012-03-01 13:00:00,27.77,27.88,27.74,27.86,92400.0,21.9209,22.0077,21.8972,21.992,92400.0
2012-03-01 13:30:00,27.85,27.85,27.73,27.75,58000.0,21.9841,21.9841,21.8893,21.9051,58000.0
2012-03-01 14:00:00,27.75,27.76,27.63,27.63,85300.0,21.9051,21.913,21.8104,21.8104,85300.0
2012-03-01 14:30:00,27.64,27.64,27.56,27.63,56900.0,21.8183,21.8183,21.7551,21.8104,56900.0
2012-03-01 15:00:00,27.64,27.65,27.38,27.39,99700.0,21.8183,21.8262,21.6131,21.621,99700.0
2012-03-01 15:30:00,27.39,27.42,27.31,27.32,169500.0,21.621,21.6446,21.5578,21.5657,169500.0
2012-03-02 09:30:00,27.46,27.59,27.38,27.49,42100.0,21.6762,21.7788,21.6131,21.6999,42100.0
2012-03-02 10:00:00,27.48,27.62,27.36,27.49,66800.0,21.692,21.8025,21.5973,21.6999,66800.0
2012-03-02 10:30:00,27.49,27.57,27.43,27.47,33500.0,21.6999,21.763,21.6525,21.6841,33500.0
2012-03-02 11:00:00,27.48,27.5,27.34,27.34,21900.0,21.692,21.7078,21.5815,21.5815,21900.0
2012-03-02 11:30:00,27.34,27.37,27.21,27.26,19300.0,21.5815,21.6052,21.4789,21.5183,19300.0
2012-03-02 12:00:00,27.25,27.31,27.15,27.17,61000.0,21.5104,21.5578,21.4315,21.4473,61000.0
2012-03-02 12:30:00,27.18,27.36,27.18,27.26,62200.0,21.4552,21.5973,21.4552,21.5183,62200.0
2012-03-02 13:00:00,27.25,27.33,27.2,27.31,27600.0,21.5104,21.5736,21.471,21.5578,27600.0
2012-03-02 13:30:00,27.32,27.51,27.32,27.42,98100.0,21.5657,21.7157,21.5657,21.6446,98100.0
2012-03-02 14:00:00,27.42,27.42,27.24,27.28,64900.0,21.6446,21.6446,21.5025,21.5341,64900.0
2012-03-02 14:30:00,27.27,27.35,27.26,27.28,68900.0,21.5262,21.5894,21.5183,21.5341,68900.0
2012-03-02 15:00:00,27.28,27.36,27.24,27.26,61500.0,21.5341,21.5973,21.5025,21.5183,61500.0
2012-03-02 15:30:00,27.26,27.34,27.25,27.29,100300.0,21.5183,21.5815,21.5104,21.542,100300.0
2012-03-05 09:30:00,27.18,27.66,27.18,27.63,76300.0,21.4552,21.8341,21.4552,21.8104,76300.0
2012-03-05 10:00:00,27.66,27.83,27.62,27.72,181000.0,21.8341,21.9683,21.8025,21.8814,181000.0
2012-03-05 10:30:00,27.73,27.84,27.66,27.77,112700.0,21.8893,21.9762,21.8341,21.9209,112700.0
2012-03-05 11:00:00,27.77,27.78,27.55,27.64,66500.0,21.9209,21.9288,21.7473,21.8183,66500.0
2012-03-05 11:30:00,27.64,27.73,27.62,27.67,33300.0,21.8183,21.8893,21.8025,21.842,33300.0
2012-03-05 12:00:00,27.67,27.71,27.53,27.55,66000.0,21.842,21.8736,21.7315,21.7473,66000.0
2012-03-05 12:30:00,27.56,27.61,27.54,27.57,32500.0,21.7551,21.7946,21.7394,21.763,32500.0
2012-03-05 13:00:00,27.57,27.71,27.56,27.71,33900.0,21.763,21.8736,21.7551,21.8736,33900.0
2012-03-05 13:30:00,27.72,27.87,27.72,27.81,109700.0,21.8814,21.9999,21.8814,21.9525,109700.0
2012-03-05 14:00:00,27.81,27.82,27.6,27.65,75000.0,21.9525,21.9604,21.7867,21.8262,75000.0
2012-03-05 14:30:00,27.65,27.73,27.57,27.7,71400.0,21.8262,21.8893,21.763,21.8657,71400.0
2012-03-05 15:00:00,27.7,27.93,27.7,27.8,110900.0,21.8657,22.0472,21.8657,21.9446,110900.0
2012-03-05 15:30:00,27.8,27.83,27.69,27.72,206000.0,21.9446,21.9683,21.8578,21.8814,206000.0
2012-03-06 09:30:00,27.4,27.47,27.09,27.1,114900.0,21.6288,21.6841,21.3841,21.392,114900.0
2012-03-06 10:00:00,27.1,27.13,26.89,26.95,233200.0,21.392,21.4157,21.2263,21.2736,233200.0
2012-03-06 10:30:00,26.94,27.09,26.93,27.0,96300.0,21.2657,21.3841,21.2578,21.3131,96300.0
2012-03-06 11:00:00,27.0,27.06,26.97,27.06,60200.0,21.3131,21.3605,21.2894,21.3605,60200.0
2012-03-06 11:30:00,27.05,27.06,26.99,27.03,51300.0,21.3526,21.3605,21.3052,21.3368,51300.0
2012-03-06 12:00:00,27.02,27.05,26.89,26.9,67800.0,21.3289,21.3526,21.2263,21.2342,67800.0
2012-03-06 12:30:00,26.92,26.99,26.91,26.92,92500.0,21.2499,21.3052,21.2421,21.2499,92500.0
2012-03-06 13:00:00,26.92,27.07,26.9,26.99,53400.0,21.2499,21.3684,21.2342,21.3052,53400.0
2012-03-06 13:30:00,26.99,27.22,26.99,27.16,108500.0,21.3052,21.4868,21.3052,21.4394,108500.0
2012-03-06 14:00:00,27.16,27.25,27.02,27.03,89700.0,21.4394,21.5104,21.3289,21.3368,89700.0
2012-03-06 14:30:00,27.03,27.05,26.99,27.0,76400.0,21.3368,21.3526,21.3052,21.3131,76400.0
2012-03-06 15:00:00,27.0,27.08,27.0,27.03,89800.0,21.3131,21.3762,21.3131,21.3368,89800.0
2012-03-06 15:30:00,27.03,27.09,27.0,27.05,151900.0,21.3368,21.3841,21.3131,21.3526,151900.0
2012-03-07 09:30:00,27.12,27.29,26.99,27.27,165500.0,21.5317,21.6667,21.4285,21.6508,165500.0
2012-03-07 10:00:00,27.23,27.42,27.16,27.39,127700.0,21.619,21.7699,21.5635,21.7461,127700.0
2012-03-07 10:30:00,27.38,27.67,27.35,27.57,178800.0,21.7381,21.9684,21.7143,21.889,178800.0
2012-03-07 11:00:00,27.56,27.64,27.5,27.57,98300.0,21.881,21.9446,21.8334,21.889,98300.0
2012-03-07 11:30:00,27.56,27.6,27.49,27.56,68800.0,21.881,21.9128,21.8255,21.881,68800.0
2012-03-07 12:00:00,27.55,27.64,27.5,27.58,133300.0,21.8731,21.9446,21.8334,21.8969,133300.0
2012-03-07 12:30:00,27.58,27.76,27.56,27.68,79500.0,21.8969,22.0398,21.881,21.9763,79500.0
2012-03-07 13:00:00,27.67,27.72,27.63,27.67,47400.0,21.9684,22.0081,21.9366,21.9684,47400.0
2012-03-07 13:30:00,27.67,27.67,27.5,27.55,60400.0,21.9684,21.9684,21.8334,21.8731,60400.0
2012-03-07 14:00:00,27.55,27.61,27.51,27.55,76300.0,21.8731,21.9207,21.8413,21.8731,76300.0
2012-03-07 14:30:00,27.55,27.57,27.46,27.55,88500.0,21.8731,21.889,21.8016,21.8731,88500.0
2012-03-07 15:00:00,27.55,27.71,27.52,27.7,146600.0,21.8731,22.0001,21.8493,21.9922,146600.0
2012-03-07 15:30:00,27.71,27.72,27.57,27.67,224400.0,22.0001,22.0081,21.889,21.9684,224400.0
2012-03-08 09:30:00,27.8,28.4,27.71,28.3,347800.0,22.0716,22.5479,22.0001,22.4686,347800.0
2012-03-08 10:00:00,28.3,28.45,28.08,28.44,339000.0,22.4686,22.5876,22.2939,22.5797,339000.0
2012-03-08 10:30:00,28.44,28.56,28.36,28.56,212700.0,22.5797,22.675,22.5162,22.675,212700.0
2012-03-08 11:00:00,28.56,28.68,28.49,28.51,248900.0,22.675,22.7703,22.6194,22.6353,248900.0
2012-03-08 11:30:00,28.51,28.71,28.47,28.5,159600.0,22.6353,22.7941,22.6035,22.6273,159600.0
2012-03-08 12:00:00,28.5,28.56,28.49,28.51,89500.0,22.6273,22.675,22.6194,22.6353,89500.0
2012-03-08 12:30:00,28.5,28.55,28.42,28.55,123100.0,22.6273,22.667,22.5638,22.667,123100.0
2012-03-08 13:00:00,28.55,28.59,28.42,28.47,120800.0,22.667,22.6988,22.5638,22.6035,120800.0
2012-03-08 13:30:00,28.48,28.54,28.47,28.49,38100.0,22.6115,22.6591,22.6035,22.6194,38100.0
2012-03-08 14:00:00,28.49,28.61,28.47,28.59,88800.0,22.6194,22.7147,22.6035,22.6988,88800.0
2012-03-08 14:30:00,28.59,28.6,28.44,28.54,95700.0,22.6988,22.7067,22.5797,22.6591,95700.0
2012-03-08 15:00:00,28.54,28.7,28.52,28.64,188400.0,22.6591,22.7861,22.6432,22.7385,188400.0
2012-03-08 15:30:00,28.63,28.68,28.56,28.6,300300.0,22.7306,22.7703,22.675,22.7067,300300.0
2012-03-09 09:30:00,28.59,28.97,28.59,28.84,85800.0,22.6988,23.0005,22.6988,22.8973,85800.0
2012-03-09 10:00:00,28.84,29.04,28.77,29.03,125000.0,22.8973,23.0561,22.8417,23.0481,125000.0
2012-03-09 10:30:00,29.04,29.1,28.95,28.95,83300.0,23.0561,23.1037,22.9846,22.9846,83300.0
2012-03-09 11:00:00,28.97,28.97,28.85,28.9,52200.0,23.0005,23.0005,22.9052,22.9449,52200.0
2012-03-09 11:30:00,28.9,29.01,28.83,28.96,57400.0,22.9449,23.0323,22.8893,22.9926,57400.0
2012-03-09 12:00:00,28.95,28.98,28.94,28.97,65300.0,22.9846,23.0084,22.9767,23.0005,65300.0
2012-03-09 12:30:00,28.97,29.02,28.95,29.01,46400.0,23.0005,23.0402,22.9846,23.0323,46400.0
2012-03-09 13:00:00,29.0,29.0,28.95,28.95,26800.0,23.0243,23.0243,22.9846,22.9846,26800.0
2012-03-09 13:30:00,28.96,28.99,28.89,28.95,99200.0,22.9926,23.0164,22.937,22.9846,99200.0
2012-03-09 14:00:00,28.95,28.98,28.86,28.96,107600.0,22.9846,23.0084,22.9132,22.9926,107600.0
2012-03-09 14:30:00,28.96,29.0,28.91,28.94,77700.0,22.9926,23.0243,22.9529,22.9767,77700.0
2012-03-09 15:00:00,28.93,28.98,28.83,28.87,79600.0,22.9687,23.0084,22.8893,22.9211,79600.0
2012-03-09 15:30:00,28.87,28.89,28.76,28.8,203300.0,22.9211,22.937,22.8338,22.8655,203300.0
2012-03-12 09:30:00,28.71,28.97,28.71,28.91,35700.0,22.7941,23.0005,22.7941,22.9529,35700.0
2012-03-12 10:00:00,28.92,28.93,28.7,28.72,136000.0,22.9608,22.9687,22.7861,22.802,136000.0
2012-03-12 10:30:00,28.71,28.71,28.61,28.66,55700.0,22.7941,22.7941,22.7147,22.7544,55700.0
2012-03-12 11:00:00,28.68,28.71,28.5,28.51,45800.0,22.7703,22.7941,22.6273,22.6353,45800.0
2012-03-12 11:30:00,28.5,28.67,28.5,28.64,40000.0,22.6273,22.7623,22.6273,22.7385,40000.0
2012-03-12 12:00:00,28.64,28.68,28.54,28.54,44500.0,22.7385,22.7703,22.6591,22.6591,44500.0
2012-03-12 12:30:00,28.55,28.58,28.5,28.54,20600.0,22.667,22.6909,22.6273,22.6591,20600.0
2012-03-12 13:00:00,28.53,28.55,28.49,28.5,20400.0,22.6512,22.667,22.6194,22.6273,20400.0
2012-03-12 13:30:00,28.51,28.58,28.51,28.52,24300.0,22.6353,22.6909,22.6353,22.6432,24300.0
2012-03-12 14:00:00,28.52,28.61,28.51,28.58,31200.0,22.6432,22.7147,22.6353,22.6909,31200.0
2012-03-12 14:30:00,28.57,28.6,28.55,28.57,16600.0,22.6829,22.7067,22.667,22.6829,16600.0
2012-03-12 15:00:00,28.57,28.59,28.47,28.48,29400.0,22.6829,22.6988,22.6035,22.6115,29400.0
2012-03-12 15:30:00,28.48,28.54,28.44,28.5,119200.0,22.6115,22.6591,22.5797,22.6273,119200.0
2012-03-13 09:30:00,28.75,28.82,28.54,28.58,51900.0,22.8258,22.8814,22.6591,22.6909,51900.0
2012-03-13 10:00:00,28.59,28.65,28.37,28.53,99100.0,22.6988,22.7464,22.5241,22.6512,99100.0
2012-03-13 10:30:00,28.54,28.68,28.54,28.68,21500.0,22.6591,22.7703,22.6591,22.7703,21500.0
2012-03-13 11:00:00,28.68,28.76,28.65,28.75,50000.0,22.7703,22.8338,22.7464,22.8258,50000.0
2012-03-13 11:30:00,28.76,28.92,28.74,28.88,71800.0,22.8338,22.9608,22.8179,22.929,71800.0
2012-03-13 12:00:00,28.86,28.87,28.76,28.77,20300.0,22.9132,22.9211,22.8338,22.8417,20300.0
2012-03-13 12:30:00,28.77,28.77,28.69,28.75,17200.0,22.8417,22.8417,22.7782,22.8258,17200.0
2012-03-13 13:00:00,28.76,28.79,28.74,28.74,12300.0,22.8338,22.8576,22.8179,22.8179,12300.0
2012-03-13 13:30:00,28.74,28.75,28.62,28.67,15800.0,22.8179,22.8258,22.7226,22.7623,15800.0
2012-03-13 14:00:00,28.67,28.75,28.6,28.65,31600.0,22.7623,22.8258,22.7067,22.7464,31600.0
2012-03-13 14:30:00,28.69,28.73,28.66,28.72,24300.0,22.7782,22.8099,22.7544,22.802,24300.0
2012-03-13 15:00:00,28.72,28.89,28.7,28.89,41300.0,22.802,22.937,22.7861,22.937,41300.0
2012-03-13 15:30:00,28.88,28.95,28.87,28.95,92300.0,22.929,22.9846,22.9211,22.9846,92300.0
2012-03-14 09:30:00,28.9,29.07,28.87,29.0,46600.0,22.9449,23.0799,22.9211,23.0243,46600.0
2012-03-14 10:00:00,29.0,29.03,28.92,28.98,81200.0,23.0243,23.0481,22.9608,23.0084,81200.0
2012-03-14 10:30:00,28.97,28.98,28.7,28.75,42200.0,23.0005,23.0084,22.7861,22.8258,42200.0
2012-03-14 11:00:00,28.76,28.76,28.63,28.65,69600.0,22.8338,22.8338,22.7306,22.7464,69600.0
2012-03-14 11:30:00,28.65,28.65,28.55,28.59,65500.0,22.7464,22.7464,22.667,22.6988,65500.0
2012-03-14 12:00:00,28.58,28.62,28.53,28.58,33900.0,22.6909,22.7226,22.6512,22.6909,33900.0
2012-03-14 12:30:00,28.58,28.69,28.56,28.62,26700.0,22.6909,22.7782,22.675,22.7226,26700.0
2012-03-14 13:00:00,28.62,28.69,28.6,28.67,25200.0,22.7226,22.7782,22.7067,22.7623,25200.0
2012-03-14 13:30:00,28.66,28.66,28.5,28.53,48400.0,22.7544,22.7544,22.6273,22.6512,48400.0
2012-03-14 14:00:00,28.54,28.62,28.46,28.47,34700.0,22.6591,22.7226,22.5956,22.6035,34700.0
2012-03-14 14:30:00,28.46,28.51,28.43,28.49,39100.0,22.5956,22.6353,22.5718,22.6194,39100.0
2012-03-14 15:00:00,28.49,28.61,28.46,28.61,64500.0,22.6194,22.7147,22.5956,22.7147,64500.0
2012-03-14 15:30:00,28.62,28.68,28.61,28.68,81200.0,22.7226,22.7703,22.7147,22.7703,81200.0
2012-03-15 09:30:00,28.64,28.73,28.54,28.6,27900.0,22.7385,22.8099,22.6591,22.7067,27900.0
2012-03-15 10:00:00,28.59,28.59,28.42,28.5,72300.0,22.6988,22.6988,22.5638,22.6273,72300.0
2012-03-15 10:30:00,28.52,28.59,28.42,28.45,41000.0,22.6432,22.6988,22.5638,22.5876,41000.0
2012-03-15 11:00:00,28.41,28.55,28.39,28.55,58600.0,22.5559,22.667,22.54,22.667,58600.0
2012-03-15 11:30:00,28.56,28.76,28.55,28.65,67400.0,22.675,22.8338,22.667,22.7464,67400.0
2012-03-15 12:00:00,28.64,28.67,28.56,28.62,54800.0,22.7385,22.7623,22.675,22.7226,54800.0
2012-03-15 12:30:00,28.62,28.87,28.62,28.86,47700.0,22.7226,22.9211,22.7226,22.9132,47700.0
2012-03-15 13:00:00,28.85,28.89,28.84,28.85,80900.0,22.9052,22.937,22.8973,22.9052,80900.0
2012-03-15 13:30:00,28.85,28.9,28.78,28.8,42300.0,22.9052,22.9449,22.8496,22.8655,42300.0
2012-03-15 14:00:00,28.8,28.87,28.8,28.86,26700.0,22.8655,22.9211,22.8655,22.9132,26700.0
2012-03-15 14:30:00,28.85,28.91,28.84,28.86,43400.0,22.9052,22.9529,22.8973,22.9132,43400.0
2012-03-15 15:00:00,28.85,29.02,28.85,29.0,93000.0,22.9052,23.0402,22.9052,23.0243,93000.0
2012-03-15 15:30:00,29.0,29.02,28.93,28.98,175700.0,23.0243,23.0402,22.9687,23.0084,175700.0
2012-03-16 09:30:00,29.06,29.08,28.74,28.74,117700.0,23.0719,23.0878,22.8179,22.8179,117700.0
2012-03-16 10:00:00,28.75,28.79,28.64,28.7,18700.0,22.8258,22.8576,22.7385,22.7861,18700.0
2012-03-16 10:30:00,28.71,28.82,28.7,28.82,22100.0,22.7941,22.8814,22.7861,22.8814,22100.0
2012-03-16 11:00:00,28.82,28.93,28.82,28.9,64100.0,22.8814,22.9687,22.8814,22.9449,64100.0
2012-03-16 11:30:00,28.9,28.93,28.87,28.9,30500.0,22.9449,22.9687,22.9211,22.9449,30500.0
2012-03-16 12:00:00,28.9,28.92,28.81,28.91,48600.0,22.9449,22.9608,22.8735,22.9529,48600.0
2012-03-16 12:30:00,28.91,28.95,28.88,28.92,63100.0,22.9529,22.9846,22.929,22.9608,63100.0
2012-03-16 13:00:00,28.92,28.93,28.87,28.93,50100.0,22.9608,22.9687,22.9211,22.9687,50100.0
2012-03-16 13:30:00,28.93,28.96,28.91,28.96,34200.0,22.9687,22.9926,22.9529,22.9926,34200.0
2012-03-16 14:00:00,28.96,28.96,28.89,28.91,37300.0,22.9926,22.9926,22.937,22.9529,37300.0
2012-03-16 14:30:00,28.91,28.98,28.82,28.97,284900.0,22.9529,23.0084,22.8814,23.0005,284900.0
2012-03-16 15:00:00,28.97,28.97,28.81,28.82,83700.0,23.0005,23.0005,22.8735,22.8814,83700.0
2012-03-16 15:30:00,28.82,28.83,28.59,28.7,311100.0,22.8814,22.8893,22.6988,22.7861,311100.0
2012-03-19 09:30:00,28.75,28.84,28.66,28.81,47400.0,22.8258,22.8973,22.7544,22.8735,47400.0
2012-03-19 10:00:00,28.8,28.8,28.51,28.51,48100.0,22.8655,22.8655,22.6353,22.6353,48100.0
2012-03-19 10:30:00,28.52,28.62,28.5,28.51,23200.0,22.6432,22.7226,22.6273,22.6353,23200.0
2012-03-19 11:00:00,28.51,28.51,28.29,28.29,80300.0,22.6353,22.6353,22.4606,22.4606,80300.0
2012-03-19 11:30:00,28.29,28.51,28.28,28.5,92100.0,22.4606,22.6353,22.4527,22.6273,92100.0
2012-03-19 12:00:00,28.51,28.6,28.51,28.6,31800.0,22.6353,22.7067,22.6353,22.7067,31800.0
2012-03-19 12:30:00,28.62,28.78,28.62,28.74,80800.0,22.7226,22.8496,22.7226,22.8179,80800.0
2012-03-19 13:00:00,28.75,28.85,28.75,28.85,54000.0,22.8258,22.9052,22.8258,22.9052,54000.0
2012-03-19 13:30:00,28.84,28.84,28.78,28.81,19900.0,22.8973,22.8973,22.8496,22.8735,19900.0
2012-03-19 14:00:00,28.81,28.94,28.78,28.92,43000.0,22.8735,22.9767,22.8496,22.9608,43000.0
2012-03-19 14:30:00,28.91,28.96,28.86,28.87,49700.0,22.9529,22.9926,22.9132,22.9211,49700.0
2012-03-19 15:00:00,28.87,28.9,28.76,28.88,58800.0,22.9211,22.9449,22.8338,22.929,58800.0
2012-03-19 15:30:00,28.87,28.91,28.78,28.81,103000.0,22.9211,22.9529,22.8496,22.8735,103000.0
2012-03-20 09:30:00,28.69,28.81,28.52,28.69,43000.0,22.7782,22.8735,22.6432,22.7782,43000.0
2012-03-20 10:00:00,28.7,28.79,28.66,28.75,53800.0,22.7861,22.8576,22.7544,22.8258,53800.0
2012-03-20 10:30:00,28.76,29.02,28.74,28.86,60200.0,22.8338,23.0402,22.8179,22.9132,60200.0
2012-03-20 11:00:00,28.86,28.96,28.75,28.84,93700.0,22.9132,22.9926,22.8258,22.8973,93700.0
2012-03-20 11:30:00,28.84,28.85,28.63,28.66,40100.0,22.8973,22.9052,22.7306,22.7544,40100.0
2012-03-20 12:00:00,28.66,28.77,28.66,28.69,34000.0,22.7544,22.8417,22.7544,22.7782,34000.0
2012-03-20 12:30:00,28.69,28.78,28.59,28.59,75600.0,22.7782,22.8496,22.6988,22.6988,75600.0
2012-03-20 13:00:00,28.6,28.84,28.59,28.82,34800.0,22.7067,22.8973,22.6988,22.8814,34800.0
2012-03-20 13:30:00,28.81,28.94,28.79,28.92,63100.0,22.8735,22.9767,22.8576,22.9608,63100.0
2012-03-20 14:00:00,28.92,29.06,28.9,29.05,60000.0,22.9608,23.0719,22.9449,23.064,60000.0
2012-03-20 14:30:00,29.05,29.05,28.95,28.96,49300.0,23.064,23.064,22.9846,22.9926,49300.0
2012-03-20 15:00:00,28.96,28.99,28.89,28.98,93200.0,22.9926,23.0164,22.937,23.0084,93200.0
2012-03-20 15:30:00,28.99,29.04,28.87,28.89,184700.0,23.0164,23.0561,22.9211,22.937,184700.0
2012-03-21 09:30:00,29.0,29.24,28.92,29.14,118500.0,23.0243,23.2149,22.9608,23.1355,118500.0
2012-03-21 10:00:00,29.16,29.29,29.02,29.24,124200.0,23.1513,23.2546,23.0402,23.2149,124200.0
2012-03-21 10:30:00,29.24,29.31,29.13,29.16,84200.0,23.2149,23.2704,23.1275,23.1513,84200.0
2012-03-21 11:00:00,29.14,29.16,29.04,29.13,54200.0,23.1355,23.1513,23.0561,23.1275,54200.0
2012-03-21 11:30:00,29.14,29.14,28.87,28.89,62700.0,23.1355,23.1355,22.9211,22.937,62700.0
2012-03-21 12:00:00,28.9,28.95,28.82,28.83,53600.0,22.9449,22.9846,22.8814,22.8893,53600.0
2012-03-21 12:30:00,28.83,28.87,28.77,28.87,63100.0,22.8893,22.9211,22.8417,22.9211,63100.0
2012-03-21 13:00:00,28.88,28.9,28.64,28.77,99100.0,22.929,22.9449,22.7385,22.8417,99100.0
2012-03-21 13:30:00,28.77,28.89,28.74,28.85,51000.0,22.8417,22.937,22.8179,22.9052,51000.0
2012-03-21 14:00:00,28.85,28.97,28.85,28.9,37800.0,22.9052,23.0005,22.9052,22.9449,37800.0
2012-03-21 14:30:00,28.9,29.0,28.85,28.86,32200.0,22.9449,23.0243,22.9052,22.9132,32200.0
2012-03-21 15:00:00,28.86,28.86,28.78,28.81,158700.0,22.9132,22.9132,22.8496,22.8735,158700.0
2012-03-21 15:30:00,28.8,28.81,28.58,28.58,397900.0,22.8655,22.8735,22.6909,22.6909,397900.0
2012-03-22 09:30:00,28.43,28.92,28.38,28.75,81400.0,22.5718,22.9608,22.5321,22.8258,81400.0
2012-03-22 10:00:00,28.76,28.9,28.53,28.55,85100.0,22.8338,22.9449,22.6512,22.667,85100.0
2012-03-22 10:30:00,28.55,28.56,28.29,28.32,84000.0,22.667,22.675,22.4606,22.4844,84000.0
2012-03-22 11:00:00,28.33,28.37,28.3,28.31,73200.0,22.4924,22.5241,22.4686,22.4765,73200.0
2012-03-22 11:30:00,28.32,28.35,28.22,28.25,110800.0,22.4844,22.5083,22.405,22.4289,110800.0
2012-03-22 12:00:00,28.25,28.37,28.21,28.34,90100.0,22.4289,22.5241,22.3971,22.5003,90100.0
2012-03-22 12:30:00,28.34,28.37,28.31,28.36,129700.0,22.5003,22.5241,22.4765,22.5162,129700.0
2012-03-22 13:00:00,28.36,28.37,28.31,28.36,56900.0,22.5162,22.5241,22.4765,22.5162,56900.0
2012-03-22 13:30:00,28.36,28.39,28.32,28.34,50300.0,22.5162,22.54,22.4844,22.5003,50300.0
2012-03-22 14:00:00,28.35,28.42,28.32,28.41,97100.0,22.5083,22.5638,22.4844,22.5559,97100.0
2012-03-22 14:30:00,28.41,28.47,28.34,28.39,190000.0,22.5559,22.6035,22.5003,22.54,190000.0
2012-03-22 15:00:00,28.39,28.4,28.24,28.35,146800.0,22.54,22.5479,22.4209,22.5083,146800.0
2012-03-22 15:30:00,28.36,28.42,28.2,28.22,547000.0,22.5162,22.5638,22.3892,22.405,547000.0
2012-03-23 09:30:00,28.08,28.08,27.39,27.6,458900.0,22.2939,22.2939,21.7461,21.9128,458900.0
2012-03-23 10:00:00,27.59,27.71,27.35,27.51,257300.0,21.9049,22.0001,21.7143,21.8413,257300.0
2012-03-23 10:30:00,27.51,27.76,27.44,27.74,183500.0,21.8413,22.0398,21.7858,22.0239,183500.0
2012-03-23 11:00:00,27.74,27.86,27.7,27.85,98300.0,22.0239,22.1192,21.9922,22.1113,98300.0
2012-03-23 11:30:00,27.85,28.04,27.82,28.02,54600.0,22.1113,22.2621,22.0875,22.2463,54600.0
2012-03-23 12:00:00,28.01,28.03,27.75,27.88,98400.0,22.2383,22.2542,22.0319,22.1351,98400.0
2012-03-23 12:30:00,27.88,27.95,27.76,27.9,92700.0,22.1351,22.1907,22.0398,22.151,92700.0
2012-03-23 13:00:00,27.91,28.07,27.91,27.99,40000.0,22.1589,22.2859,22.1589,22.2224,40000.0
2012-03-23 13:30:00,27.99,28.17,27.94,28.01,118600.0,22.2224,22.3653,22.1827,22.2383,118600.0
2012-03-23 14:00:00,28.01,28.17,27.99,28.14,44600.0,22.2383,22.3653,22.2224,22.3415,44600.0
2012-03-23 14:30:00,28.14,28.16,28.07,28.13,75600.0,22.3415,22.3574,22.2859,22.3336,75600.0
2012-03-23 15:00:00,28.14,28.2,28.06,28.14,58100.0,22.3415,22.3892,22.278,22.3415,58100.0
2012-03-23 15:30:00,28.14,28.19,28.07,28.08,174500.0,22.3415,22.3812,22.2859,22.2939,174500.0
2012-03-26 09:30:00,28.39,28.5,28.31,28.47,52800.0,22.54,22.6273,22.4765,22.6035,52800.0
2012-03-26 10:00:00,28.45,28.54,28.37,28.39,69000.0,22.5876,22.6591,22.5241,22.54,69000.0
2012-03-26 10:30:00,28.38,28.41,28.3,28.35,51300.0,22.5321,22.5559,22.4686,22.5083,51300.0
2012-03-26 11:00:00,28.35,28.43,28.34,28.4,70300.0,22.5083,22.5718,22.5003,22.5479,70300.0
2012-03-26 11:30:00,28.41,28.49,28.41,28.49,26300.0,22.5559,22.6194,22.5559,22.6194,26300.0
2012-03-26 12:00:00,28.48,28.57,28.48,28.54,34300.0,22.6115,22.6829,22.6115,22.6591,34300.0
2012-03-26 12:30:00,28.54,28.55,28.4,28.49,56900.0,22.6591,22.667,22.5479,22.6194,56900.0
2012-03-26 13:00:00,28.48,28.51,28.44,28.47,30900.0,22.6115,22.6353,22.5797,22.6035,30900.0
2012-03-26 13:30:00,28.47,28.52,28.47,28.49,30100.0,22.6035,22.6432,22.6035,22.6194,30100.0
2012-03-26 14:00:00,28.49,28.51,28.45,28.46,34700.0,22.6194,22.6353,22.5876,22.5956,34700.0
2012-03-26 14:30:00,28.46,28.55,28.46,28.52,50700.0,22.5956,22.667,22.5956,22.6432,50700.0
2012-03-26 15:00:00,28.51,28.57,28.5,28.52,56900.0,22.6353,22.6829,22.6273,22.6432,56900.0
2012-03-26 15:30:00,28.5,28.52,28.38,28.42,210300.0,22.6273,22.6432,22.5321,22.5638,210300.0
2012-03-27 09:30:00,28.47,28.47,28.2,28.4,45800.0,22.6035,22.6035,22.3892,22.5479,45800.0
2012-03-27 10:00:00,28.38,28.39,28.17,28.22,109000.0,22.5321,22.54,22.3653,22.405,109000.0
2012-03-27 10:30:00,28.22,28.23,27.97,28.03,120400.0,22.405,22.413,22.2066,22.2542,120400.0
2012-03-27 11:00:00,28.03,28.1,27.97,28.07,143900.0,22.2542,22.3098,22.2066,22.2859,143900.0
2012-03-27 11:30:00,28.07,28.23,28.04,28.23,80800.0,22.2859,22.413,22.2621,22.413,80800.0
2012-03-27 12:00:00,28.23,28.25,28.19,28.23,51500.0,22.413,22.4289,22.3812,22.413,51500.0
2012-03-27 12:30:00,28.24,28.29,28.22,28.26,40900.0,22.4209,22.4606,22.405,22.4368,40900.0
2012-03-27 13:00:00,28.25,28.25,28.09,28.16,61900.0,22.4289,22.4289,22.3018,22.3574,61900.0
2012-03-27 13:30:00,28.17,28.18,28.11,28.14,54400.0,22.3653,22.3733,22.3177,22.3415,54400.0
2012-03-27 14:00:00,28.14,28.17,28.09,28.11,76000.0,22.3415,22.3653,22.3018,22.3177,76000.0
2012-03-27 14:30:00,28.11,28.17,28.08,28.11,54700.0,22.3177,22.3653,22.2939,22.3177,54700.0
2012-03-27 15:00:00,28.11,28.13,27.98,27.99,114600.0,22.3177,22.3336,22.2145,22.2224,114600.0
2012-03-27 15:30:00,27.99,28.01,27.83,27.86,258500.0,22.2224,22.2383,22.0954,22.1192,258500.0
2012-03-28 09:30:00,27.8,28.03,27.65,27.86,63200.0,22.0716,22.2542,21.9525,22.1192,63200.0
2012-03-28 10:00:00,27.86,27.9,27.65,27.78,94800.0,22.1192,22.151,21.9525,22.0557,94800.0
2012-03-28 10:30:00,27.78,27.82,27.72,27.78,46500.0,22.0557,22.0875,22.0081,22.0557,46500.0
2012-03-28 11:00:00,27.79,27.82,27.71,27.72,33400.0,22.0636,22.0875,22.0001,22.0081,33400.0
2012-03-28 11:30:00,27.73,27.73,27.54,27.65,52500.0,22.016,22.016,21.8652,21.9525,52500.0
2012-03-28 12:00:00,27.65,27.72,27.56,27.72,39500.0,21.9525,22.0081,21.881,22.0081,39500.0
2012-03-28 12:30:00,27.73,27.75,27.68,27.7,30100.0,22.016,22.0319,21.9763,21.9922,30100.0
2012-03-28 13:00:00,27.7,27.74,27.66,27.71,30000.0,21.9922,22.0239,21.9604,22.0001,30000.0
2012-03-28 13:30:00,27.71,27.74,27.64,27.65,31200.0,22.0001,22.0239,21.9446,21.9525,31200.0
2012-03-28 14:00:00,27.65,27.66,27.48,27.55,61100.0,21.9525,21.9604,21.8175,21.8731,61100.0
2012-03-28 14:30:00,27.57,27.68,27.55,27.64,49200.0,21.889,21.9763,21.8731,21.9446,49200.0
2012-03-28 15:00:00,27.66,27.72,27.61,27.66,63600.0,21.9604,22.0081,21.9207,21.9604,63600.0
2012-03-28 15:30:00,27.66,27.69,27.59,27.66,107300.0,21.9604,21.9842,21.9049,21.9604,107300.0
2012-03-29 09:30:00,27.41,27.54,27.19,27.23,107200.0,21.7619,21.8652,21.5873,21.619,107200.0
2012-03-29 10:00:00,27.25,27.39,27.25,27.38,95400.0,21.6349,21.7461,21.6349,21.7381,95400.0
2012-03-29 10:30:00,27.38,27.57,27.38,27.51,92200.0,21.7381,21.889,21.7381,21.8413,92200.0
2012-03-29 11:00:00,27.51,27.66,27.48,27.59,49300.0,21.8413,21.9604,21.8175,21.9049,49300.0
2012-03-29 11:30:00,27.59,27.64,27.53,27.55,76100.0,21.9049,21.9446,21.8572,21.8731,76100.0
2012-03-29 12:00:00,27.57,27.69,27.54,27.64,46500.0,21.889,21.9842,21.8652,21.9446,46500.0
2012-03-29 12:30:00,27.64,27.87,27.63,27.87,84400.0,21.9446,22.1272,21.9366,22.1272,84400.0
2012-03-29 13:00:00,27.87,27.87,27.72,27.73,35400.0,22.1272,22.1272,22.0081,22.016,35400.0
2012-03-29 13:30:00,27.73,27.73,27.64,27.67,48400.0,22.016,22.016,21.9446,21.9684,48400.0
2012-03-29 14:00:00,27.67,27.76,27.46,27.48,294300.0,21.9684,22.0398,21.8016,21.8175,294300.0
2012-03-29 14:30:00,27.47,27.52,27.47,27.48,259600.0,21.8096,21.8493,21.8096,21.8175,259600.0
2012-03-29 15:00:00,27.48,27.7,27.34,27.7,157500.0,21.8175,21.9922,21.7064,21.9922,157500.0
2012-03-29 15:30:00,27.7,27.76,27.62,27.66,204600.0,21.9922,22.0398,21.9287,21.9604,204600.0
2012-03-30 09:30:00,27.72,27.77,27.28,27.43,185800.0,22.0081,22.0478,21.6587,21.7778,185800.0
2012-03-30 10:00:00,27.45,27.66,27.43,27.63,173700.0,21.7937,21.9604,21.7778,21.9366,173700.0
2012-03-30 10:30:00,27.64,27.65,27.49,27.51,57700.0,21.9446,21.9525,21.8255,21.8413,57700.0
2012-03-30 11:00:00,27.52,27.64,27.52,27.63,60900.0,21.8493,21.9446,21.8493,21.9366,60900.0
2012-03-30 11:30:00,27.64,27.64,27.46,27.48,102400.0,21.9446,21.9446,21.8016,21.8175,102400.0
2012-03-30 12:00:00,27.48,27.54,27.47,27.52,81200.0,21.8175,21.8652,21.8096,21.8493,81200.0
2012-03-30 12:30:00,27.52,27.62,27.51,27.56,44600.0,21.8493,21.9287,21.8413,21.881,44600.0
2012-03-30 13:00:00,27.55,27.65,27.54,27.65,33400.0,21.8731,21.9525,21.8652,21.9525,33400.0
2012-03-30 13:30:00,27.65,27.65,27.58,27.59,46700.0,21.9525,21.9525,21.8969,21.9049,46700.0
2012-03-30 14:00:00,27.59,27.63,27.55,27.63,59800.0,21.9049,21.9366,21.8731,21.9366,59800.0
2012-03-30 14:30:00,27.63,27.65,27.58,27.58,94600.0,21.9366,21.9525,21.8969,21.8969,94600.0
2012-03-30 15:00:00,27.59,27.64,27.58,27.63,162300.0,21.9049,21.9446,21.8969,21.9366,162300.0
2012-03-30 15:30:00,27.63,27.65,27.55,27.56,303600.0,21.9366,21.9525,21.8731,21.881,303600.0
2012-04-02 09:30:00,27.5,27.62,27.31,27.45,302700.0,21.8334,21.9287,21.6826,21.7937,302700.0
2012-04-02 10:00:00,27.45,27.61,27.39,27.59,109000.0,21.7937,21.9207,21.7461,21.9049,109000.0
2012-04-02 10:30:00,27.61,27.63,27.55,27.56,60300.0,21.9207,21.9366,21.8731,21.881,60300.0
2012-04-02 11:00:00,27.56,27.69,27.53,27.67,131800.0,21.881,21.9842,21.8572,21.9684,131800.0
2012-04-02 11:30:00,27.67,27.82,27.62,27.76,106200.0,21.9684,22.0875,21.9287,22.0398,106200.0
2012-04-02 12:00:00,27.77,27.87,27.76,27.8,88300.0,22.0478,22.1272,22.0398,22.0716,88300.0
2012-04-02 12:30:00,27.8,27.83,27.73,27.74,71300.0,22.0716,22.0954,22.016,22.0239,71300.0
2012-04-02 13:00:00,27.74,27.81,27.74,27.81,36600.0,22.0239,22.0795,22.0239,22.0795,36600.0
2012-04-02 13:30:00,27.81,27.92,27.75,27.9,206100.0,22.0795,22.1669,22.0319,22.151,206100.0
2012-04-02 14:00:00,27.9,27.95,27.87,27.89,65300.0,22.151,22.1907,22.1272,22.143,65300.0
2012-04-02 14:30:00,27.89,27.96,27.87,27.9,60800.0,22.143,22.1986,22.1272,22.151,60800.0
2012-04-02 15:00:00,27.91,27.96,27.87,27.87,78000.0,22.1589,22.1986,22.1272,22.1272,78000.0
2012-04-02 15:30:00,27.87,27.89,27.68,27.71,276700.0,22.1272,22.143,21.9763,22.0001,276700.0
2012-04-03 09:30:00,27.62,27.89,27.56,27.84,111300.0,21.9287,22.143,21.881,22.1033,111300.0
2012-04-03 10:00:00,27.85,27.9,27.63,27.85,67100.0,22.1113,22.151,21.9366,22.1113,67100.0
2012-04-03 10:30:00,27.85,28.0,27.85,27.99,52500.0,22.1113,22.2304,22.1113,22.2224,52500.0
2012-04-03 11:00:00,27.98,28.01,27.85,27.87,45700.0,22.2145,22.2383,22.1113,22.1272,45700.0
2012-04-03 11:30:00,27.86,27.87,27.77,27.79,47600.0,22.1192,22.1272,22.0478,22.0636,47600.0
2012-04-03 12:00:00,27.78,27.8,27.71,27.8,61500.0,22.0557,22.0716,22.0001,22.0716,61500.0
2012-04-03 12:30:00,27.8,27.81,27.7,27.77,48400.0,22.0716,22.0795,21.9922,22.0478,48400.0
2012-04-03 13:00:00,27.76,27.84,27.74,27.82,46800.0,22.0398,22.1033,22.0239,22.0875,46800.0
2012-04-03 13:30:00,27.81,27.91,27.74,27.87,100400.0,22.0795,22.1589,22.0239,22.1272,100400.0
2012-04-03 14:00:00,27.87,27.88,27.68,27.74,93300.0,22.1272,22.1351,21.9763,22.0239,93300.0
2012-04-03 14:30:00,27.73,27.82,27.7,27.77,75900.0,22.016,22.0875,21.9922,22.0478,75900.0
2012-04-03 15:00:00,27.78,27.88,27.75,27.8,121600.0,22.0557,22.1351,22.0319,22.0716,121600.0
2012-04-03 15:30:00,27.81,27.93,27.79,27.86,253700.0,22.0795,22.1748,22.0636,22.1192,253700.0
2012-04-04 09:30:00,27.5,27.66,27.5,27.59,49700.0,21.8334,21.9604,21.8334,21.9049,49700.0
2012-04-04 10:00:00,27.59,27.65,27.48,27.52,45300.0,21.9049,21.9525,21.8175,21.8493,45300.0
2012-04-04 10:30:00,27.52,27.52,27.3,27.31,50800.0,21.8493,21.8493,21.6746,21.6826,50800.0
2012-04-04 11:00:00,27.3,27.32,27.26,27.3,56900.0,21.6746,21.6905,21.6429,21.6746,56900.0
2012-04-04 11:30:00,27.3,27.38,27.3,27.37,75600.0,21.6746,21.7381,21.6746,21.7302,75600.0
2012-04-04 12:00:00,27.37,27.39,27.28,27.3,125800.0,21.7302,21.7461,21.6587,21.6746,125800.0
2012-04-04 12:30:00,27.3,27.31,27.25,27.3,43600.0,21.6746,21.6826,21.6349,21.6746,43600.0
2012-04-04 13:00:00,27.29,27.31,27.25,27.27,54900.0,21.6667,21.6826,21.6349,21.6508,54900.0
2012-04-04 13:30:00,27.27,27.31,27.25,27.27,138100.0,21.6508,21.6826,21.6349,21.6508,138100.0
2012-04-04 14:00:00,27.28,27.4,27.27,27.39,102500.0,21.6587,21.754,21.6508,21.7461,102500.0
2012-04-04 14:30:00,27.38,27.46,27.38,27.4,49500.0,21.7381,21.8016,21.7381,21.754,49500.0
2012-04-04 15:00:00,27.4,27.46,27.37,27.37,101600.0,21.754,21.8016,21.7302,21.7302,101600.0
2012-04-04 15:30:00,27.37,27.47,27.28,27.29,316600.0,21.7302,21.8096,21.6587,21.6667,316600.0
2012-04-05 09:30:00,27.09,27.53,27.05,27.53,162700.0,21.5079,21.8572,21.4761,21.8572,162700.0
2012-04-05 10:00:00,27.54,27.62,27.45,27.46,131800.0,21.8652,21.9287,21.7937,21.8016,131800.0
2012-04-05 10:30:00,27.45,27.71,27.41,27.71,98400.0,21.7937,22.0001,21.7619,22.0001,98400.0
2012-04-05 11:00:00,27.69,27.71,27.65,27.66,62000.0,21.9842,22.0001,21.9525,21.9604,62000.0
2012-04-05 11:30:00,27.67,27.78,27.6,27.75,66000.0,21.9684,22.0557,21.9128,22.0319,66000.0
2012-04-05 12:00:00,27.75,27.75,27.6,27.69,77200.0,22.0319,22.0319,21.9128,21.9842,77200.0
2012-04-05 12:30:00,27.68,27.68,27.58,27.58,63100.0,21.9763,21.9763,21.8969,21.8969,63100.0
2012-04-05 13:00:00,27.57,27.6,27.54,27.58,63700.0,21.889,21.9128,21.8652,21.8969,63700.0
2012-04-05 13:30:00,27.58,27.58,27.42,27.48,49600.0,21.8969,21.8969,21.7699,21.8175,49600.0
2012-04-05 14:00:00,27.48,27.51,27.45,27.47,59900.0,21.8175,21.8413,21.7937,21.8096,59900.0
2012-04-05 14:30:00,27.46,27.48,27.42,27.46,36300.0,21.8016,21.8175,21.7699,21.8016,36300.0
2012-04-05 15:00:00,27.46,27.6,27.46,27.59,95200.0,21.8016,21.9128,21.8016,21.9049,95200.0
2012-04-05 15:30:00,27.59,27.6,27.46,27.54,184500.0,21.9049,21.9128,21.8016,21.8652,184500.0
2012-04-09 09:30:00,26.85,27.24,26.79,27.24,154600.0,21.3173,21.627,21.2697,21.627,154600.0
2012-04-09 10:00:00,27.24,27.43,27.23,27.38,83000.0,21.627,21.7778,21.619,21.7381,83000.0
2012-04-09 10:30:00,27.38,27.47,27.28,27.43,224800.0,21.7381,21.8096,21.6587,21.7778,224800.0
2012-04-09 11:00:00,27.43,27.43,27.22,27.25,55000.0,21.7778,21.7778,21.6111,21.6349,55000.0
2012-04-09 11:30:00,27.26,27.29,27.18,27.23,69200.0,21.6429,21.6667,21.5793,21.619,69200.0
2012-04-09 12:00:00,27.24,27.29,27.2,27.24,97100.0,21.627,21.6667,21.5952,21.627,97100.0
2012-04-09 12:30:00,27.24,27.36,27.24,27.28,47000.0,21.627,21.7222,21.627,21.6587,47000.0
2012-04-09 13:00:00,27.28,27.31,27.2,27.21,35800.0,21.6587,21.6826,21.5952,21.6032,35800.0
2012-04-09 13:30:00,27.22,27.35,27.2,27.34,33600.0,21.6111,21.7143,21.5952,21.7064,33600.0
2012-04-09 14:00:00,27.35,27.37,27.32,27.36,39700.0,21.7143,21.7302,21.6905,21.7222,39700.0
2012-04-09 14:30:00,27.35,27.42,27.3,27.37,54100.0,21.7143,21.7699,21.6746,21.7302,54100.0
2012-04-09 15:00:00,27.37,27.38,27.35,27.35,40000.0,21.7302,21.7381,21.7143,21.7143,40000.0
2012-04-09 15:30:00,27.35,27.38,27.32,27.34,117900.0,21.7143,21.7381,21.6905,21.7064,117900.0
2012-04-10 09:30:00,27.22,27.24,27.11,27.18,120900.0,21.6111,21.627,21.5238,21.5793,120900.0
2012-04-10 10:00:00,27.18,27.19,26.93,27.07,248500.0,21.5793,21.5873,21.3809,21.492,248500.0
2012-04-10 10:30:00,27.06,27.21,27.05,27.18,96900.0,21.4841,21.6032,21.4761,21.5793,96900.0
2012-04-10 11:00:00,27.19,27.26,27.14,27.23,139700.0,21.5873,21.6429,21.5476,21.619,139700.0
2012-04-10 11:30:00,27.21,27.22,26.83,26.85,97100.0,21.6032,21.6111,21.3015,21.3173,97100.0
2012-04-10 12:00:00,26.85,26.87,26.73,26.79,67700.0,21.3173,21.3332,21.2221,21.2697,67700.0
2012-04-10 12:30:00,26.79,26.8,26.67,26.74,47000.0,21.2697,21.2776,21.1744,21.23,47000.0
2012-04-10 13:00:00,26.74,26.75,26.5,26.58,76900.0,21.23,21.2379,21.0395,21.103,76900.0
2012-04-10 13:30:00,26.59,26.87,26.57,26.86,60900.0,21.1109,21.3332,21.095,21.3253,60900.0
2012-04-10 14:00:00,26.86,26.89,26.73,26.77,76700.0,21.3253,21.3491,21.2221,21.2538,76700.0
2012-04-10 14:30:00,26.76,26.79,26.69,26.71,77600.0,21.2459,21.2697,21.1903,21.2062,77600.0
2012-04-10 15:00:00,26.71,26.73,26.63,26.66,87800.0,21.2062,21.2221,21.1427,21.1665,87800.0
2012-04-10 15:30:00,26.65,26.73,26.59,26.67,326000.0,21.1585,21.2221,21.1109,21.1744,326000.0
2012-04-11 09:30:00,27.01,27.45,26.91,27.19,223800.0,21.4444,21.7937,21.365,21.5873,223800.0
2012-04-11 10:00:00,27.19,27.3,27.13,27.22,147100.0,21.5873,21.6746,21.5396,21.6111,147100.0
2012-04-11 10:30:00,27.23,27.4,27.22,27.37,186900.0,21.619,21.754,21.6111,21.7302,186900.0
2012-04-11 11:00:00,27.38,27.38,27.19,27.22,50100.0,21.7381,21.7381,21.5873,21.6111,50100.0
2012-04-11 11:30:00,27.22,27.26,27.2,27.22,46900.0,21.6111,21.6429,21.5952,21.6111,46900.0
2012-04-11 12:00:00,27.23,27.28,27.2,27.22,116000.0,21.619,21.6587,21.5952,21.6111,116000.0
2012-04-11 12:30:00,27.22,27.32,27.21,27.31,84500.0,21.6111,21.6905,21.6032,21.6826,84500.0
2012-04-11 13:00:00,27.3,27.32,27.19,27.25,114100.0,21.6746,21.6905,21.5873,21.6349,114100.0
2012-04-11 13:30:00,27.26,27.39,27.24,27.39,116100.0,21.6429,21.7461,21.627,21.7461,116100.0
2012-04-11 14:00:00,27.38,27.4,27.27,27.27,161200.0,21.7381,21.754,21.6508,21.6508,161200.0
2012-04-11 14:30:00,27.28,27.29,27.19,27.23,93100.0,21.6587,21.6667,21.5873,21.619,93100.0
2012-04-11 15:00:00,27.23,27.23,27.11,27.21,128000.0,21.619,21.619,21.5238,21.6032,128000.0
2012-04-11 15:30:00,27.21,27.26,27.12,27.18,257000.0,21.6032,21.6429,21.5317,21.5793,257000.0
2012-04-12 09:30:00,27.26,27.48,27.12,27.34,86900.0,21.6429,21.8175,21.5317,21.7064,86900.0
2012-04-12 10:00:00,27.36,27.43,27.26,27.26,89200.0,21.7222,21.7778,21.6429,21.6429,89200.0
2012-04-12 10:30:00,27.27,27.52,27.26,27.43,145000.0,21.6508,21.8493,21.6429,21.7778,145000.0
2012-04-12 11:00:00,27.43,27.51,27.41,27.46,117900.0,21.7778,21.8413,21.7619,21.8016,117900.0
2012-04-12 11:30:00,27.45,27.46,27.18,27.26,116300.0,21.7937,21.8016,21.5793,21.6429,116300.0
2012-04-12 12:00:00,27.27,27.42,27.27,27.38,87800.0,21.6508,21.7699,21.6508,21.7381,87800.0
2012-04-12 12:30:00,27.37,27.5,27.37,27.47,65600.0,21.7302,21.8334,21.7302,21.8096,65600.0
2012-04-12 13:00:00,27.47,27.54,27.45,27.54,113100.0,21.8096,21.8652,21.7937,21.8652,113100.0
2012-04-12 13:30:00,27.53,27.54,27.45,27.46,137600.0,21.8572,21.8652,21.7937,21.8016,137600.0
2012-04-12 14:00:00,27.46,27.53,27.45,27.51,61300.0,21.8016,21.8572,21.7937,21.8413,61300.0
2012-04-12 14:30:00,27.51,27.64,27.48,27.63,80700.0,21.8413,21.9446,21.8175,21.9366,80700.0
2012-04-12 15:00:00,27.63,27.63,27.42,27.43,136100.0,21.9366,21.9366,21.7699,21.7778,136100.0
2012-04-12 15:30:00,27.44,27.58,27.44,27.54,267100.0,21.7858,21.8969,21.7858,21.8652,267100.0
2012-04-13 09:30:00,27.5,27.8,27.41,27.76,161500.0,21.8334,22.0716,21.7619,22.0398,161500.0
2012-04-13 10:00:00,27.76,27.89,27.74,27.77,92500.0,22.0398,22.143,22.0239,22.0478,92500.0
2012-04-13 10:30:00,27.77,27.77,27.68,27.71,64700.0,22.0478,22.0478,21.9763,22.0001,64700.0
2012-04-13 11:00:00,27.71,27.94,27.71,27.85,166400.0,22.0001,22.1827,22.0001,22.1113,166400.0
2012-04-13 11:30:00,27.84,28.17,27.83,28.16,123100.0,22.1033,22.3653,22.0954,22.3574,123100.0
2012-04-13 12:00:00,28.16,28.25,28.14,28.19,149100.0,22.3574,22.4289,22.3415,22.3812,149100.0
2012-04-13 12:30:00,28.19,28.42,28.19,28.33,129900.0,22.3812,22.5638,22.3812,22.4924,129900.0
2012-04-13 13:00:00,28.32,28.34,28.25,28.28,52800.0,22.4844,22.5003,22.4289,22.4527,52800.0
2012-04-13 13:30:00,28.27,28.28,28.21,28.24,54800.0,22.4447,22.4527,22.3971,22.4209,54800.0
2012-04-13 14:00:00,28.23,28.24,28.1,28.11,95000.0,22.413,22.4209,22.3098,22.3177,95000.0
2012-04-13 14:30:00,28.11,28.18,28.1,28.1,88100.0,22.3177,22.3733,22.3098,22.3098,88100.0
2012-04-13 15:00:00,28.1,28.23,28.08,28.17,83300.0,22.3098,22.413,22.2939,22.3653,83300.0
2012-04-13 15:30:00,28.16,28.2,28.02,28.03,211800.0,22.3574,22.3892,22.2463,22.2542,211800.0
2012-04-16 09:30:00,28.19,28.31,27.82,27.91,77700.0,22.3812,22.4765,22.0875,22.1589,77700.0
2012-04-16 10:00:00,27.9,27.92,27.63,27.7,92700.0,22.151,22.1669,21.9366,21.9922,92700.0
2012-04-16 10:30:00,27.7,27.95,27.69,27.94,121300.0,21.9922,22.1907,21.9842,22.1827,121300.0
2012-04-16 11:00:00,27.94,28.04,27.94,28.04,126100.0,22.1827,22.2621,22.1827,22.2621,126100.0
2012-04-16 11:30:00,28.03,28.28,28.01,28.2,165600.0,22.2542,22.4527,22.2383,22.3892,165600.0
2012-04-16 12:00:00,28.18,28.23,28.01,28.09,64500.0,22.3733,22.413,22.2383,22.3018,64500.0
2012-04-16 12:30:00,28.08,28.11,28.01,28.11,39100.0,22.2939,22.3177,22.2383,22.3177,39100.0
2012-04-16 13:00:00,28.12,28.26,28.1,28.24,144400.0,22.3256,22.4368,22.3098,22.4209,144400.0
2012-04-16 13:30:00,28.23,28.33,28.18,28.29,43400.0,22.413,22.4924,22.3733,22.4606,43400.0
2012-04-16 14:00:00,28.29,28.29,28.2,28.21,51800.0,22.4606,22.4606,22.3892,22.3971,51800.0
2012-04-16 14:30:00,28.21,28.31,28.19,28.22,77900.0,22.3971,22.4765,22.3812,22.405,77900.0
2012-04-16 15:00:00,28.23,28.23,28.12,28.15,111400.0,22.413,22.413,22.3256,22.3495,111400.0
2012-04-16 15:30:00,28.14,28.18,28.06,28.09,255600.0,22.3415,22.3733,22.278,22.3018,255600.0
2012-04-17 09:30:00,28.2,28.33,27.81,27.94,188000.0,22.3892,22.4924,22.0795,22.1827,188000.0
2012-04-17 10:00:00,27.93,28.04,27.91,28.0,87800.0,22.1748,22.2621,22.1589,22.2304,87800.0
2012-04-17 10:30:00,28.0,28.0,27.72,27.74,115300.0,22.2304,22.2304,22.0081,22.0239,115300.0
2012-04-17 11:00:00,27.73,27.87,27.73,27.79,278000.0,22.016,22.1272,22.016,22.0636,278000.0
2012-04-17 11:30:00,27.8,27.8,27.66,27.68,81600.0,22.0716,22.0716,21.9604,21.9763,81600.0
2012-04-17 12:00:00,27.68,27.72,27.56,27.61,70300.0,21.9763,22.0081,21.881,21.9207,70300.0
2012-04-17 12:30:00,27.6,27.67,27.57,27.65,121700.0,21.9128,21.9684,21.889,21.9525,121700.0
2012-04-17 13:00:00,27.65,27.79,27.64,27.77,266700.0,21.9525,22.0636,21.9446,22.0478,266700.0
2012-04-17 13:30:00,27.75,27.84,27.72,27.8,163500.0,22.0319,22.1033,22.0081,22.0716,163500.0
2012-04-17 14:00:00,27.8,27.84,27.76,27.8,256100.0,22.0716,22.1033,22.0398,22.0716,256100.0
2012-04-17 14:30:00,27.8,27.86,27.78,27.84,232700.0,22.0716,22.1192,22.0557,22.1033,232700.0
2012-04-17 15:00:00,27.83,28.1,27.83,28.09,556600.0,22.0954,22.3098,22.0954,22.3018,556600.0
2012-04-17 15:30:00,28.1,28.1,27.99,28.0,224300.0,22.3098,22.3098,22.2224,22.2304,224300.0
2012-04-18 09:30:00,27.84,28.16,27.77,28.13,89400.0,22.1033,22.3574,22.0478,22.3336,89400.0
2012-04-18 10:00:00,28.12,28.18,28.05,28.08,35400.0,22.3256,22.3733,22.2701,22.2939,35400.0
2012-04-18 10:30:00,28.07,28.16,28.04,28.11,20800.0,22.2859,22.3574,22.2621,22.3177,20800.0
2012-04-18 11:00:00,28.1,28.11,27.9,27.93,32800.0,22.3098,22.3177,22.151,22.1748,32800.0
2012-04-18 11:30:00,27.94,27.98,27.89,27.98,35400.0,22.1827,22.2145,22.143,22.2145,35400.0
2012-04-18 12:00:00,27.97,27.97,27.9,27.92,16600.0,22.2066,22.2066,22.151,22.1669,16600.0
2012-04-18 12:30:00,27.91,27.97,27.89,27.96,12700.0,22.1589,22.2066,22.143,22.1986,12700.0
2012-04-18 13:00:00,27.95,28.01,27.94,27.96,47900.0,22.1907,22.2383,22.1827,22.1986,47900.0
2012-04-18 13:30:00,27.96,28.0,27.89,27.98,31500.0,22.1986,22.2304,22.143,22.2145,31500.0
2012-04-18 14:00:00,27.96,28.07,27.96,28.03,39700.0,22.1986,22.2859,22.1986,22.2542,39700.0
2012-04-18 14:30:00,28.04,28.07,28.03,28.06,30400.0,22.2621,22.2859,22.2542,22.278,30400.0
2012-04-18 15:00:00,28.07,28.08,28.0,28.01,73700.0,22.2859,22.2939,22.2304,22.2383,73700.0
2012-04-18 15:30:00,28.0,28.03,27.92,27.95,120200.0,22.2304,22.2542,22.1669,22.1907,120200.0
2012-04-19 09:30:00,28.04,28.25,27.65,28.25,90200.0,22.2621,22.4289,21.9525,22.4289,90200.0
2012-04-19 10:00:00,28.23,28.23,27.78,27.99,99800.0,22.413,22.413,22.0557,22.2224,99800.0
2012-04-19 10:30:00,27.99,28.31,27.99,28.18,42800.0,22.2224,22.4765,22.2224,22.3733,42800.0
2012-04-19 11:00:00,28.17,28.2,28.02,28.05,47800.0,22.3653,22.3892,22.2463,22.2701,47800.0
2012-04-19 11:30:00,28.05,28.08,27.96,27.98,83800.0,22.2701,22.2939,22.1986,22.2145,83800.0
2012-04-19 12:00:00,27.99,27.99,27.86,27.88,74100.0,22.2224,22.2224,22.1192,22.1351,74100.0
2012-04-19 12:30:00,27.87,27.89,27.81,27.83,42100.0,22.1272,22.143,22.0795,22.0954,42100.0
2012-04-19 13:00:00,27.82,27.9,27.69,27.77,159000.0,22.0875,22.151,21.9842,22.0478,159000.0
2012-04-19 13:30:00,27.76,27.89,27.75,27.8,70400.0,22.0398,22.143,22.0319,22.0716,70400.0
2012-04-19 14:00:00,27.79,27.83,27.69,27.69,78200.0,22.0636,22.0954,21.9842,21.9842,78200.0
2012-04-19 14:30:00,27.7,27.77,27.62,27.75,92000.0,21.9922,22.0478,21.9287,22.0319,92000.0
2012-04-19 15:00:00,27.75,27.79,27.54,27.54,198900.0,22.0319,22.0636,21.8652,21.8652,198900.0
2012-04-19 15:30:00,27.55,27.66,27.37,27.65,810600.0,21.8731,21.9604,21.7302,21.9525,810600.0
2012-04-20 09:30:00,27.75,27.96,27.58,27.89,83100.0,22.0319,22.1986,21.8969,22.143,83100.0
2012-04-20 10:00:00,27.91,28.04,27.76,28.02,86400.0,22.1589,22.2621,22.0398,22.2463,86400.0
2012-04-20 10:30:00,28.03,28.19,28.03,28.06,232000.0,22.2542,22.3812,22.2542,22.278,232000.0
2012-04-20 11:00:00,28.06,28.25,27.93,28.18,141000.0,22.278,22.4289,22.1748,22.3733,141000.0
2012-04-20 11:30:00,28.18,28.23,28.11,28.23,59200.0,22.3733,22.413,22.3177,22.413,59200.0
2012-04-20 12:00:00,28.23,28.35,28.19,28.19,118100.0,22.413,22.5083,22.3812,22.3812,118100.0
2012-04-20 12:30:00,28.19,28.24,28.08,28.14,69900.0,22.3812,22.4209,22.2939,22.3415,69900.0
2012-04-20 13:00:00,28.14,28.16,28.1,28.12,66200.0,22.3415,22.3574,22.3098,22.3256,66200.0
2012-04-20 13:30:00,28.13,28.15,28.02,28.07,71100.0,22.3336,22.3495,22.2463,22.2859,71100.0
2012-04-20 14:00:00,28.06,28.16,28.0,28.15,129400.0,22.278,22.3574,22.2304,22.3495,129400.0
2012-04-20 14:30:00,28.15,28.15,27.99,28.04,122400.0,22.3495,22.3495,22.2224,22.2621,122400.0
2012-04-20 15:00:00,28.04,28.1,27.99,28.07,85300.0,22.2621,22.3098,22.2224,22.2859,85300.0
2012-04-20 15:30:00,28.07,28.08,27.9,27.9,410200.0,22.2859,22.2939,22.151,22.151,410200.0
2012-04-23 09:30:00,29.78,31.0,29.53,29.69,1538100.0,23.6436,24.6122,23.4451,23.5721,1538100.0
2012-04-23 10:00:00,29.68,30.36,29.38,30.24,896000.0,23.5642,24.1041,23.326,24.0088,896000.0
2012-04-23 10:30:00,30.25,30.47,29.74,30.2,523600.0,24.0167,24.1914,23.6118,23.977,523600.0
2012-04-23 11:00:00,30.2,30.4,30.14,30.23,308700.0,23.977,24.1358,23.9294,24.0009,308700.0
2012-04-23 11:30:00,30.22,30.33,30.1,30.33,247800.0,23.9929,24.0803,23.8976,24.0803,247800.0
2012-04-23 12:00:00,30.33,30.43,30.16,30.34,242600.0,24.0803,24.1597,23.9453,24.0882,242600.0
2012-04-23 12:30:00,30.34,30.74,30.33,30.61,350300.0,24.0882,24.4058,24.0803,24.3026,350300.0
2012-04-23 13:00:00,30.62,31.07,30.61,30.89,344000.0,24.3105,24.6678,24.3026,24.5249,344000.0
2012-04-23 13:30:00,30.9,31.19,30.76,30.81,369400.0,24.5328,24.763,24.4217,24.4613,369400.0
2012-04-23 14:00:00,30.79,31.0,30.64,30.73,548800.0,24.4455,24.6122,24.3264,24.3978,548800.0
2012-04-23 14:30:00,30.73,30.89,30.63,30.74,324600.0,24.3978,24.5249,24.3184,24.4058,324600.0
2012-04-23 15:00:00,30.74,30.97,30.73,30.95,356300.0,24.4058,24.5884,24.3978,24.5725,356300.0
2012-04-23 15:30:00,30.94,30.99,30.78,30.85,777700.0,24.5646,24.6043,24.4375,24.4931,777700.0
2012-04-24 09:30:00,31.01,31.48,30.7,31.34,483500.0,24.6201,24.9933,24.374,24.8821,483500.0
2012-04-24 10:00:00,31.34,31.6,31.34,31.57,373300.0,24.8821,25.0886,24.8821,25.0647,373300.0
2012-04-24 10:30:00,31.58,31.81,31.53,31.56,389700.0,25.0727,25.2553,25.033,25.0568,389700.0
2012-04-24 11:00:00,31.56,31.63,31.46,31.5,276800.0,25.0568,25.1124,24.9774,25.0092,276800.0
2012-04-24 11:30:00,31.5,31.7,31.47,31.55,200600.0,25.0092,25.168,24.9853,25.0489,200600.0
2012-04-24 12:00:00,31.55,31.74,31.23,31.28,283500.0,25.0489,25.1997,24.7948,24.8345,283500.0
2012-04-24 12:30:00,31.28,31.38,31.2,31.37,150000.0,24.8345,24.9139,24.771,24.906,150000.0
2012-04-24 13:00:00,31.37,31.55,31.37,31.49,195300.0,24.906,25.0489,24.906,25.0012,195300.0
2012-04-24 13:30:00,31.48,31.55,31.36,31.46,159000.0,24.9933,25.0489,24.898,24.9774,159000.0
2012-04-24 14:00:00,31.45,31.6,31.38,31.42,210900.0,24.9695,25.0886,24.9139,24.9457,210900.0
2012-04-24 14:30:00,31.42,31.46,31.11,31.17,262200.0,24.9457,24.9774,24.6995,24.7472,262200.0
2012-04-24 15:00:00,31.17,31.18,31.01,31.13,252800.0,24.7472,24.7551,24.6201,24.7154,252800.0
2012-04-24 15:30:00,31.12,31.29,31.11,31.2,436900.0,24.7075,24.8424,24.6995,24.771,436900.0
2012-04-25 09:30:00,31.39,31.72,31.31,31.7,141600.0,24.9218,25.1838,24.8583,25.168,141600.0
2012-04-25 10:00:00,31.72,31.72,31.54,31.57,95800.0,25.1838,25.1838,25.0409,25.0647,95800.0
2012-04-25 10:30:00,31.57,31.6,31.52,31.54,78700.0,25.0647,25.0886,25.025,25.0409,78700.0
2012-04-25 11:00:00,31.54,31.54,31.44,31.5,69900.0,25.0409,25.0409,24.9615,25.0092,69900.0
2012-04-25 11:30:00,31.49,31.57,31.43,31.56,102400.0,25.0012,25.0647,24.9536,25.0568,102400.0
2012-04-25 12:00:00,31.56,31.72,31.53,31.71,50300.0,25.0568,25.1838,25.033,25.1759,50300.0
2012-04-25 12:30:00,31.72,31.76,31.62,31.76,112700.0,25.1838,25.2156,25.1044,25.2156,112700.0
2012-04-25 13:00:00,31.78,31.83,31.73,31.82,102600.0,25.2315,25.2712,25.1918,25.2632,102600.0
2012-04-25 13:30:00,31.82,31.94,31.81,31.92,100000.0,25.2632,25.3585,25.2553,25.3426,100000.0
2012-04-25 14:00:00,31.92,32.0,31.84,31.94,109400.0,25.3426,25.4061,25.2791,25.3585,109400.0
2012-04-25 14:30:00,31.94,31.97,31.81,31.87,83600.0,25.3585,25.3823,25.2553,25.3029,83600.0
2012-04-25 15:00:00,31.88,31.9,31.85,31.87,88400.0,25.3109,25.3267,25.287,25.3029,88400.0
2012-04-25 15:30:00,31.86,31.96,31.86,31.89,193000.0,25.295,25.3744,25.295,25.3188,193000.0
2012-04-26 09:30:00,31.8,32.0,31.62,31.74,135900.0,25.2474,25.4061,25.1044,25.1997,135900.0
2012-04-26 10:00:00,31.74,31.74,31.46,31.48,233200.0,25.1997,25.1997,24.9774,24.9933,233200.0
2012-04-26 10:30:00,31.49,31.57,31.41,31.44,128800.0,25.0012,25.0647,24.9377,24.9615,128800.0
2012-04-26 11:00:00,31.43,31.46,31.25,31.32,193400.0,24.9536,24.9774,24.8107,24.8663,193400.0
2012-04-26 11:30:00,31.32,31.45,31.25,31.42,193400.0,24.8663,24.9695,24.8107,24.9457,193400.0
2012-04-26 12:00:00,31.41,31.52,31.36,31.5,66300.0,24.9377,25.025,24.898,25.0092,66300.0
2012-04-26 12:30:00,31.49,31.58,31.45,31.52,58300.0,25.0012,25.0727,24.9695,25.025,58300.0
2012-04-26 13:00:00,31.53,31.56,31.5,31.52,95500.0,25.033,25.0568,25.0092,25.025,95500.0
2012-04-26 13:30:00,31.51,31.62,31.46,31.6,129300.0,25.0171,25.1044,24.9774,25.0886,129300.0
2012-04-26 14:00:00,31.6,31.64,31.53,31.55,174200.0,25.0886,25.1203,25.033,25.0489,174200.0
2012-04-26 14:30:00,31.55,31.62,31.52,31.59,92700.0,25.0489,25.1044,25.025,25.0806,92700.0
2012-04-26 15:00:00,31.59,31.66,31.38,31.64,232700.0,25.0806,25.1362,24.9139,25.1203,232700.0
2012-04-26 15:30:00,31.63,31.63,31.4,31.45,380200.0,25.1124,25.1124,24.9298,24.9695,380200.0
2012-04-27 09:30:00,31.48,31.48,30.97,31.01,258400.0,24.9933,24.9933,24.5884,24.6201,258400.0
2012-04-27 10:00:00,31.01,31.34,31.01,31.34,167500.0,24.6201,24.8821,24.6201,24.8821,167500.0
2012-04-27 10:30:00,31.34,31.51,31.3,31.44,72200.0,24.8821,25.0171,24.8504,24.9615,72200.0
2012-04-27 11:00:00,31.45,31.49,31.34,31.46,110100.0,24.9695,25.0012,24.8821,24.9774,110100.0
2012-04-27 11:30:00,31.47,31.53,31.46,31.52,44900.0,24.9853,25.033,24.9774,25.025,44900.0
2012-04-27 12:00:00,31.52,31.52,31.45,31.51,45200.0,25.025,25.025,24.9695,25.0171,45200.0
2012-04-27 12:30:00,31.51,31.59,31.49,31.58,56300.0,25.0171,25.0806,25.0012,25.0727,56300.0
2012-04-27 13:00:00,31.58,31.58,31.52,31.53,36200.0,25.0727,25.0727,25.025,25.033,36200.0
2012-04-27 13:30:00,31.52,31.67,31.52,31.6,49400.0,25.025,25.1441,25.025,25.0886,49400.0
2012-04-27 14:00:00,31.6,31.6,31.52,31.55,33900.0,25.0886,25.0886,25.025,25.0489,33900.0
2012-04-27 14:30:00,31.54,31.55,31.44,31.45,64000.0,25.0409,25.0489,24.9615,24.9695,64000.0
2012-04-27 15:00:00,31.46,31.55,31.42,31.53,62700.0,24.9774,25.0489,24.9457,25.033,62700.0
2012-04-27 15:30:00,31.53,31.62,31.47,31.55,343000.0,25.033,25.1044,24.9853,25.0489,343000.0
2012-04-30 09:30:00,31.62,31.69,31.3,31.3,97100.0,25.1044,25.16,24.8504,24.8504,97100.0
2012-04-30 10:00:00,31.32,31.45,31.25,31.31,54900.0,24.8663,24.9695,24.8107,24.8583,54900.0
2012-04-30 10:30:00,31.31,31.35,31.2,31.3,36400.0,24.8583,24.8901,24.771,24.8504,36400.0
2012-04-30 11:00:00,31.31,31.47,31.31,31.42,101300.0,24.8583,24.9853,24.8583,24.9457,101300.0
2012-04-30 11:30:00,31.43,31.51,31.35,31.49,57800.0,24.9536,25.0171,24.8901,25.0012,57800.0
2012-04-30 12:00:00,31.47,31.49,31.37,31.44,27100.0,24.9853,25.0012,24.906,24.9615,27100.0
2012-04-30 12:30:00,31.43,31.46,31.41,31.43,31500.0,24.9536,24.9774,24.9377,24.9536,31500.0
2012-04-30 13:00:00,31.43,31.46,31.38,31.46,32200.0,24.9536,24.9774,24.9139,24.9774,32200.0
2012-04-30 13:30:00,31.47,31.48,31.41,31.45,37700.0,24.9853,24.9933,24.9377,24.9695,37700.0
2012-04-30 14:00:00,31.46,31.47,31.32,31.33,57700.0,24.9774,24.9853,24.8663,24.8742,57700.0
2012-04-30 14:30:00,31.34,31.37,31.26,31.36,63500.0,24.8821,24.906,24.8186,24.898,63500.0
2012-04-30 15:00:00,31.36,31.45,31.36,31.39,57200.0,24.898,24.9695,24.898,24.9218,57200.0
2012-04-30 15:30:00,31.41,31.48,31.41,31.47,165700.0,24.9377,24.9933,24.9377,24.9853,165700.0
2012-05-01 09:30:00,31.81,32.24,31.48,31.97,319200.0,25.2553,25.5967,24.9933,25.3823,319200.0
2012-05-01 10:00:00,32.0,32.6,31.99,32.59,261400.0,25.4061,25.8825,25.3982,25.8746,261400.0
2012-05-01 10:30:00,32.59,32.68,32.46,32.49,163300.0,25.8746,25.946,25.7714,25.7952,163300.0
2012-05-01 11:00:00,32.5,32.55,32.46,32.51,97100.0,25.8031,25.8428,25.7714,25.811,97100.0
2012-05-01 11:30:00,32.52,32.64,32.51,32.59,114400.0,25.819,25.9143,25.811,25.8746,114400.0
2012-05-01 12:00:00,32.6,32.62,32.48,32.5,72200.0,25.8825,25.8984,25.7872,25.8031,72200.0
2012-05-01 12:30:00,32.5,32.54,32.35,32.35,82900.0,25.8031,25.8349,25.684,25.684,82900.0
2012-05-01 13:00:00,32.36,32.37,32.23,32.26,93200.0,25.692,25.6999,25.5887,25.6126,93200.0
2012-05-01 13:30:00,32.26,32.29,32.19,32.25,129800.0,25.6126,25.6364,25.557,25.6046,129800.0
2012-05-01 14:00:00,32.24,32.31,32.16,32.22,92400.0,25.5967,25.6523,25.5332,25.5808,92400.0
2012-05-01 14:30:00,32.22,32.3,32.14,32.15,59800.0,25.5808,25.6443,25.5173,25.5252,59800.0
2012-05-01 15:00:00,32.15,32.2,31.95,31.97,144400.0,25.5252,25.5649,25.3664,25.3823,144400.0
2012-05-01 15:30:00,31.98,32.0,31.9,31.92,171200.0,25.3903,25.4061,25.3267,25.3426,171200.0
2012-05-02 09:30:00,31.69,32.04,31.63,31.99,86700.0,25.16,25.4379,25.1124,25.3982,86700.0
2012-05-02 10:00:00,31.99,32.02,31.74,31.77,149800.0,25.3982,25.422,25.1997,25.2235,149800.0
2012-05-02 10:30:00,31.75,32.06,31.75,32.01,187500.0,25.2077,25.4538,25.2077,25.4141,187500.0
2012-05-02 11:00:00,32.01,32.03,31.89,31.98,134700.0,25.4141,25.43,25.3188,25.3903,134700.0
2012-05-02 11:30:00,31.98,32.12,31.95,32.0,83900.0,25.3903,25.5014,25.3664,25.4061,83900.0
2012-05-02 12:00:00,32.0,32.12,31.99,32.05,51100.0,25.4061,25.5014,25.3982,25.4458,51100.0
2012-05-02 12:30:00,32.06,32.11,32.02,32.05,136600.0,25.4538,25.4935,25.422,25.4458,136600.0
2012-05-02 13:00:00,32.05,32.18,32.04,32.07,36800.0,25.4458,25.549,25.4379,25.4617,36800.0
2012-05-02 13:30:00,32.07,32.12,32.07,32.09,70900.0,25.4617,25.5014,25.4617,25.4776,70900.0
2012-05-02 14:00:00,32.1,32.12,32.05,32.09,56500.0,25.4855,25.5014,25.4458,25.4776,56500.0
2012-05-02 14:30:00,32.09,32.14,32.03,32.09,44400.0,25.4776,25.5173,25.43,25.4776,44400.0
2012-05-02 15:00:00,32.1,32.12,32.0,32.08,66800.0,25.4855,25.5014,25.4061,25.4697,66800.0
2012-05-02 15:30:00,32.08,32.21,32.05,32.1,140500.0,25.4697,25.5729,25.4458,25.4855,140500.0
2012-05-03 09:30:00,32.07,32.29,31.95,32.25,100300.0,25.4617,25.6364,25.3664,25.6046,100300.0
2012-05-03 10:00:00,32.22,32.23,32.09,32.17,76900.0,25.5808,25.5887,25.4776,25.5411,76900.0
2012-05-03 10:30:00,32.18,32.29,32.15,32.29,81100.0,25.549,25.6364,25.5252,25.6364,81100.0
2012-05-03 11:00:00,32.3,32.32,32.2,32.2,40200.0,25.6443,25.6602,25.5649,25.5649,40200.0
2012-05-03 11:30:00,32.21,32.22,32.09,32.13,106100.0,25.5729,25.5808,25.4776,25.5094,106100.0
2012-05-03 12:00:00,32.14,32.15,32.06,32.1,45700.0,25.5173,25.5252,25.4538,25.4855,45700.0
2012-05-03 12:30:00,32.1,32.14,32.02,32.02,39700.0,25.4855,25.5173,25.422,25.422,39700.0
2012-05-03 13:00:00,32.03,32.11,32.03,32.1,40600.0,25.43,25.4935,25.43,25.4855,40600.0
2012-05-03 13:30:00,32.1,32.1,31.9,31.93,101500.0,25.4855,25.4855,25.3267,25.3506,101500.0
2012-05-03 14:00:00,31.92,32.01,31.92,31.98,174200.0,25.3426,25.4141,25.3426,25.3903,174200.0
2012-05-03 14:30:00,31.98,32.03,31.94,32.02,154100.0,25.3903,25.43,25.3585,25.422,154100.0
2012-05-03 15:00:00,32.01,32.17,32.01,32.1,106700.0,25.4141,25.5411,25.4141,25.4855,106700.0
2012-05-03 15:30:00,32.1,32.11,32.0,32.05,173000.0,25.4855,25.4935,25.4061,25.4458,173000.0
2012-05-04 09:30:00,31.79,32.17,31.68,32.01,118700.0,25.2394,25.5411,25.1521,25.4141,118700.0
2012-05-04 10:00:00,31.98,32.1,31.94,31.94,147000.0,25.3903,25.4855,25.3585,25.3585,147000.0
2012-05-04 10:30:00,31.94,32.18,31.91,32.15,253100.0,25.3585,25.549,25.3347,25.5252,253100.0
2012-05-04 11:00:00,32.15,32.19,32.01,32.01,121900.0,25.5252,25.557,25.4141,25.4141,121900.0
2012-05-04 11:30:00,32.02,32.02,31.74,31.8,192300.0,25.422,25.422,25.1997,25.2474,192300.0
2012-05-04 12:00:00,31.79,31.81,31.7,31.73,134300.0,25.2394,25.2553,25.168,25.1918,134300.0
2012-05-04 12:30:00,31.72,31.74,31.62,31.64,165800.0,25.1838,25.1997,25.1044,25.1203,165800.0
2012-05-04 13:00:00,31.65,31.87,31.65,31.83,94200.0,25.1283,25.3029,25.1283,25.2712,94200.0
2012-05-04 13:30:00,31.83,31.95,31.79,31.93,87100.0,25.2712,25.3664,25.2394,25.3506,87100.0
2012-05-04 14:00:00,31.94,32.07,31.9,32.06,123800.0,25.3585,25.4617,25.3267,25.4538,123800.0
2012-05-04 14:30:00,32.05,32.17,32.0,32.1,169300.0,25.4458,25.5411,25.4061,25.4855,169300.0
2012-05-04 15:00:00,32.1,32.16,32.07,32.15,264000.0,25.4855,25.5332,25.4617,25.5252,264000.0
2012-05-04 15:30:00,32.15,32.17,32.06,32.08,248600.0,25.5252,25.5411,25.4538,25.4697,248600.0
2012-05-07 09:30:00,31.96,32.1,31.75,31.9,152500.0,25.3744,25.4855,25.2077,25.3267,152500.0
2012-05-07 10:00:00,31.91,32.1,31.9,31.92,192500.0,25.3347,25.4855,25.3267,25.3426,192500.0
2012-05-07 10:30:00,31.91,32.1,31.88,32.1,187400.0,25.3347,25.4855,25.3109,25.4855,187400.0
2012-05-07 11:00:00,32.1,32.27,32.09,32.19,196500.0,25.4855,25.6205,25.4776,25.557,196500.0
2012-05-07 11:30:00,32.19,32.3,32.15,32.17,60800.0,25.557,25.6443,25.5252,25.5411,60800.0
2012-05-07 12:00:00,32.17,32.27,32.07,32.16,74500.0,25.5411,25.6205,25.4617,25.5332,74500.0
2012-05-07 12:30:00,32.16,32.3,32.14,32.19,160600.0,25.5332,25.6443,25.5173,25.557,160600.0
2012-05-07 13:00:00,32.2,32.38,32.2,32.22,81500.0,25.5649,25.7078,25.5649,25.5808,81500.0
2012-05-07 13:30:00,32.22,32.46,32.21,32.4,62400.0,25.5808,25.7714,25.5729,25.7237,62400.0
2012-05-07 14:00:00,32.41,32.45,32.25,32.33,154500.0,25.7317,25.7634,25.6046,25.6681,154500.0
2012-05-07 14:30:00,32.33,32.53,32.3,32.4,190000.0,25.6681,25.8269,25.6443,25.7237,190000.0
2012-05-07 15:00:00,32.41,32.45,32.35,32.36,130700.0,25.7317,25.7634,25.684,25.692,130700.0
2012-05-07 15:30:00,32.35,32.4,32.28,32.32,160700.0,25.684,25.7237,25.6284,25.6602,160700.0
2012-05-08 09:30:00,32.04,32.14,31.79,31.88,220300.0,25.4379,25.5173,25.2394,25.3109,220300.0
2012-05-08 10:00:00,31.87,31.87,31.42,31.48,138900.0,25.3029,25.3029,24.9457,24.9933,138900.0
2012-05-08 10:30:00,31.47,31.49,31.18,31.33,233800.0,24.9853,25.0012,24.7551,24.8742,233800.0
2012-05-08 11:00:00,31.33,31.34,31.2,31.3,141000.0,24.8742,24.8821,24.771,24.8504,141000.0
2012-05-08 11:30:00,31.31,31.5,31.29,31.45,101400.0,24.8583,25.0092,24.8424,24.9695,101400.0
2012-05-08 12:00:00,31.45,31.45,31.14,31.26,188100.0,24.9695,24.9695,24.7233,24.8186,188100.0
2012-05-08 12:30:00,31.27,31.3,31.09,31.1,123200.0,24.8266,24.8504,24.6837,24.6916,123200.0
2012-05-08 13:00:00,31.09,31.22,31.02,31.2,330000.0,24.6837,24.7869,24.6281,24.771,330000.0
2012-05-08 13:30:00,31.2,31.3,31.09,31.3,265500.0,24.771,24.8504,24.6837,24.8504,265500.0
2012-05-08 14:00:00,31.3,31.31,31.09,31.17,91200.0,24.8504,24.8583,24.6837,24.7472,91200.0
2012-05-08 14:30:00,31.17,31.42,31.13,31.38,128200.0,24.7472,24.9457,24.7154,24.9139,128200.0
2012-05-08 15:00:00,31.37,31.53,31.24,31.51,135800.0,24.906,25.033,24.8027,25.0171,135800.0
2012-05-08 15:30:00,31.5,31.54,31.39,31.44,219700.0,25.0092,25.0409,24.9218,24.9615,219700.0
2012-05-09 09:30:00,31.19,31.37,31.03,31.36,77600.0,24.763,24.906,24.636,24.898,77600.0
2012-05-09 10:00:00,31.38,31.4,31.01,31.01,83700.0,24.9139,24.9298,24.6201,24.6201,83700.0
2012-05-09 10:30:00,31.02,31.41,31.02,31.36,107200.0,24.6281,24.9377,24.6281,24.898,107200.0
2012-05-09 11:00:00,31.36,31.6,31.29,31.41,96500.0,24.898,25.0886,24.8424,24.9377,96500.0
2012-05-09 11:30:00,31.42,31.49,31.39,31.39,44900.0,24.9457,25.0012,24.9218,24.9218,44900.0
2012-05-09 12:00:00,31.4,31.41,31.21,31.26,164500.0,24.9298,24.9377,24.7789,24.8186,164500.0
2012-05-09 12:30:00,31.26,31.33,31.21,31.32,54400.0,24.8186,24.8742,24.7789,24.8663,54400.0
2012-05-09 13:00:00,31.32,31.4,31.19,31.25,136000.0,24.8663,24.9298,24.763,24.8107,136000.0
2012-05-09 13:30:00,31.26,31.41,31.24,31.36,121300.0,24.8186,24.9377,24.8027,24.898,121300.0
2012-05-09 14:00:00,31.35,31.48,31.28,31.4,84600.0,24.8901,24.9933,24.8345,24.9298,84600.0
2012-05-09 14:30:00,31.41,31.42,31.19,31.21,135400.0,24.9377,24.9457,24.763,24.7789,135400.0
2012-05-09 15:00:00,31.21,31.26,31.08,31.16,207900.0,24.7789,24.8186,24.6757,24.7392,207900.0
2012-05-09 15:30:00,31.15,31.25,31.0,31.03,552300.0,24.7313,24.8107,24.6122,24.636,552300.0
2012-05-10 09:30:00,31.38,32.03,31.38,31.77,137600.0,24.9139,25.43,24.9139,25.2235,137600.0
2012-05-10 10:00:00,31.79,31.82,31.56,31.62,61600.0,25.2394,25.2632,25.0568,25.1044,61600.0
2012-05-10 10:30:00,31.61,31.69,31.36,31.42,149200.0,25.0965,25.16,24.898,24.9457,149200.0
2012-05-10 11:00:00,31.41,31.46,31.31,31.39,139100.0,24.9377,24.9774,24.8583,24.9218,139100.0
2012-05-10 11:30:00,31.39,31.58,31.37,31.53,174500.0,24.9218,25.0727,24.906,25.033,174500.0
2012-05-10 12:00:00,31.53,31.62,31.38,31.58,117800.0,25.033,25.1044,24.9139,25.0727,117800.0
2012-05-10 12:30:00,31.58,31.64,31.52,31.62,227400.0,25.0727,25.1203,25.025,25.1044,227400.0
2012-05-10 13:00:00,31.64,31.72,31.59,31.68,80100.0,25.1203,25.1838,25.0806,25.1521,80100.0
2012-05-10 13:30:00,31.7,31.75,31.64,31.69,69200.0,25.168,25.2077,25.1203,25.16,69200.0
2012-05-10 14:00:00,31.69,31.71,31.63,31.7,136100.0,25.16,25.1759,25.1124,25.168,136100.0
2012-05-10 14:30:00,31.7,31.7,31.61,31.64,95100.0,25.168,25.168,25.0965,25.1203,95100.0
2012-05-10 15:00:00,31.65,31.68,31.47,31.49,210000.0,25.1283,25.1521,24.9853,25.0012,210000.0
2012-05-10 15:30:00,31.5,31.54,31.3,31.41,527400.0,25.0092,25.0409,24.8504,24.9377,527400.0
2012-05-11 09:30:00,31.42,32.13,31.4,32.08,123200.0,24.9457,25.5094,24.9298,25.4697,123200.0
2012-05-11 10:00:00,32.08,32.32,32.05,32.24,102800.0,25.4697,25.6602,25.4458,25.5967,102800.0
2012-05-11 10:30:00,32.23,32.33,32.08,32.09,63000.0,25.5887,25.6681,25.4697,25.4776,63000.0
2012-05-11 11:00:00,32.09,32.09,31.84,31.86,116000.0,25.4776,25.4776,25.2791,25.295,116000.0
2012-05-11 11:30:00,31.87,31.9,31.78,31.88,56600.0,25.3029,25.3267,25.2315,25.3109,56600.0
2012-05-11 12:00:00,31.88,31.92,31.78,31.78,63900.0,25.3109,25.3426,25.2315,25.2315,63900.0
2012-05-11 12:30:00,31.79,31.92,31.76,31.79,36500.0,25.2394,25.3426,25.2156,25.2394,36500.0
2012-05-11 13:00:00,31.79,31.84,31.71,31.81,54700.0,25.2394,25.2791,25.1759,25.2553,54700.0
2012-05-11 13:30:00,31.81,31.89,31.74,31.79,59700.0,25.2553,25.3188,25.1997,25.2394,59700.0
2012-05-11 14:00:00,31.79,31.81,31.7,31.79,97500.0,25.2394,25.2553,25.168,25.2394,97500.0
2012-05-11 14:30:00,31.77,31.8,31.69,31.73,76300.0,25.2235,25.2474,25.16,25.1918,76300.0
2012-05-11 15:00:00,31.74,31.84,31.71,31.78,88800.0,25.1997,25.2791,25.1759,25.2315,88800.0
2012-05-11 15:30:00,31.79,31.8,31.6,31.67,207000.0,25.2394,25.2474,25.0886,25.1441,207000.0
2012-05-14 09:30:00,31.4,31.55,31.29,31.41,143500.0,24.9298,25.0489,24.8424,24.9377,143500.0
2012-05-14 10:00:00,31.39,31.48,31.26,31.29,81800.0,24.9218,24.9933,24.8186,24.8424,81800.0
2012-05-14 10:30:00,31.29,31.37,31.18,31.27,253200.0,24.8424,24.906,24.7551,24.8266,253200.0
2012-05-14 11:00:00,31.27,31.31,31.22,31.29,94100.0,24.8266,24.8583,24.7869,24.8424,94100.0
2012-05-14 11:30:00,31.29,31.3,31.26,31.29,91400.0,24.8424,24.8504,24.8186,24.8424,91400.0
2012-05-14 12:00:00,31.29,31.3,31.22,31.25,48900.0,24.8424,24.8504,24.7869,24.8107,48900.0
2012-05-14 12:30:00,31.22,31.26,31.15,31.21,77000.0,24.7869,24.8186,24.7313,24.7789,77000.0
2012-05-14 13:00:00,31.21,31.25,31.21,31.24,77000.0,24.7789,24.8107,24.7789,24.8027,77000.0
2012-05-14 13:30:00,31.25,31.26,31.23,31.25,98900.0,24.8107,24.8186,24.7948,24.8107,98900.0
2012-05-14 14:00:00,31.25,31.26,31.19,31.25,106600.0,24.8107,24.8186,24.763,24.8107,106600.0
2012-05-14 14:30:00,31.25,31.26,31.16,31.18,139400.0,24.8107,24.8186,24.7392,24.7551,139400.0
2012-05-14 15:00:00,31.17,31.26,31.17,31.25,157800.0,24.7472,24.8186,24.7472,24.8107,157800.0
2012-05-14 15:30:00,31.25,31.26,31.13,31.18,202400.0,24.8107,24.8186,24.7154,24.7551,202400.0
2012-05-15 09:30:00,31.37,31.9,31.37,31.75,210500.0,24.906,25.3267,24.906,25.2077,210500.0
2012-05-15 10:00:00,31.75,31.82,31.67,31.74,332200.0,25.2077,25.2632,25.1441,25.1997,332200.0
2012-05-15 10:30:00,31.74,31.75,31.56,31.67,109300.0,25.1997,25.2077,25.0568,25.1441,109300.0
2012-05-15 11:00:00,31.65,31.7,31.5,31.57,70800.0,25.1283,25.168,25.0092,25.0647,70800.0
2012-05-15 11:30:00,31.58,31.75,31.57,31.67,112000.0,25.0727,25.2077,25.0647,25.1441,112000.0
2012-05-15 12:00:00,31.67,31.73,31.64,31.66,89500.0,25.1441,25.1918,25.1203,25.1362,89500.0
2012-05-15 12:30:00,31.66,31.75,31.6,31.62,147200.0,25.1362,25.2077,25.0886,25.1044,147200.0
2012-05-15 13:00:00,31.61,31.64,31.53,31.61,125600.0,25.0965,25.1203,25.033,25.0965,125600.0
2012-05-15 13:30:00,31.61,31.63,31.5,31.57,95100.0,25.0965,25.1124,25.0092,25.0647,95100.0
2012-05-15 14:00:00,31.55,31.6,31.48,31.55,152800.0,25.0489,25.0886,24.9933,25.0489,152800.0
2012-05-15 14:30:00,31.56,31.58,31.34,31.38,124200.0,25.0568,25.0727,24.8821,24.9139,124200.0
2012-05-15 15:00:00,31.39,31.39,31.12,31.15,230500.0,24.9218,24.9218,24.7075,24.7313,230500.0
2012-05-15 15:30:00,31.16,31.29,31.16,31.26,254600.0,24.7392,24.8424,24.7392,24.8186,254600.0
2012-05-16 09:30:00,31.49,31.69,31.28,31.6,105000.0,25.0012,25.16,24.8345,25.0886,105000.0
2012-05-16 10:00:00,31.6,31.62,31.46,31.58,184100.0,25.0886,25.1044,24.9774,25.0727,184100.0
2012-05-16 10:30:00,31.59,31.67,31.56,31.65,71500.0,25.0806,25.1441,25.0568,25.1283,71500.0
2012-05-16 11:00:00,31.67,31.69,31.47,31.64,201100.0,25.1441,25.16,24.9853,25.1203,201100.0
2012-05-16 11:30:00,31.65,31.84,31.57,31.84,64800.0,25.1283,25.2791,25.0647,25.2791,64800.0
2012-05-16 12:00:00,31.83,32.09,31.8,31.87,284100.0,25.2712,25.4776,25.2474,25.3029,284100.0
2012-05-16 12:30:00,31.85,31.93,31.67,31.7,73800.0,25.287,25.3506,25.1441,25.168,73800.0
2012-05-16 13:00:00,31.71,31.91,31.7,31.85,47800.0,25.1759,25.3347,25.168,25.287,47800.0
2012-05-16 13:30:00,31.85,31.85,31.6,31.75,193300.0,25.287,25.287,25.0886,25.2077,193300.0
2012-05-16 14:00:00,31.75,31.8,31.61,31.66,60600.0,25.2077,25.2474,25.0965,25.1362,60600.0
2012-05-16 14:30:00,31.66,31.69,31.54,31.61,72900.0,25.1362,25.16,25.0409,25.0965,72900.0
2012-05-16 15:00:00,31.61,31.66,31.55,31.59,84100.0,25.0965,25.1362,25.0489,25.0806,84100.0
2012-05-16 15:30:00,31.58,31.66,31.47,31.51,151000.0,25.0727,25.1362,24.9853,25.0171,151000.0
2012-05-17 09:30:00,31.57,31.58,31.05,31.12,67600.0,25.0647,25.0727,24.6519,24.7075,67600.0
2012-05-17 10:00:00,31.13,31.13,30.8,31.09,116700.0,24.7154,24.7154,24.4534,24.6837,116700.0
2012-05-17 10:30:00,31.09,31.17,30.99,31.06,106600.0,24.6837,24.7472,24.6043,24.6598,106600.0
2012-05-17 11:00:00,31.05,31.06,30.9,30.96,104300.0,24.6519,24.6598,24.5328,24.5804,104300.0
2012-05-17 11:30:00,30.95,31.03,30.9,31.0,82800.0,24.5725,24.636,24.5328,24.6122,82800.0
2012-05-17 12:00:00,30.98,31.04,30.79,30.98,85700.0,24.5963,24.644,24.4455,24.5963,85700.0
2012-05-17 12:30:00,30.95,30.99,30.91,30.95,56400.0,24.5725,24.6043,24.5407,24.5725,56400.0
2012-05-17 13:00:00,30.96,31.23,30.94,31.18,111500.0,24.5804,24.7948,24.5646,24.7551,111500.0
2012-05-17 13:30:00,31.18,31.21,30.92,31.02,160200.0,24.7551,24.7789,24.5487,24.6281,160200.0
2012-05-17 14:00:00,31.0,31.01,30.92,30.97,125400.0,24.6122,24.6201,24.5487,24.5884,125400.0
2012-05-17 14:30:00,30.97,30.99,30.84,30.94,124800.0,24.5884,24.6043,24.4852,24.5646,124800.0
2012-05-17 15:00:00,30.93,31.02,30.81,30.84,130100.0,24.5566,24.6281,24.4613,24.4852,130100.0
2012-05-17 15:30:00,30.83,30.83,30.58,30.62,251600.0,24.4772,24.4772,24.2787,24.3105,251600.0
2012-05-18 09:30:00,30.65,30.72,30.38,30.56,95500.0,24.3343,24.3899,24.12,24.2629,95500.0
2012-05-18 10:00:00,30.56,30.75,30.5,30.68,38300.0,24.2629,24.4137,24.2152,24.3581,38300.0
2012-05-18 10:30:00,30.69,30.73,30.64,30.65,37100.0,24.3661,24.3978,24.3264,24.3343,37100.0
2012-05-18 11:00:00,30.65,30.69,30.43,30.44,65100.0,24.3343,24.3661,24.1597,24.1676,65100.0
2012-05-18 11:30:00,30.44,30.46,30.09,30.23,114400.0,24.1676,24.1835,23.8897,24.0009,114400.0
2012-05-18 12:00:00,30.24,30.56,30.24,30.54,63800.0,24.0088,24.2629,24.0088,24.247,63800.0
2012-05-18 12:30:00,30.54,30.8,30.54,30.61,183600.0,24.247,24.4534,24.247,24.3026,183600.0
2012-05-18 13:00:00,30.62,30.62,30.49,30.54,36700.0,24.3105,24.3105,24.2073,24.247,36700.0
2012-05-18 13:30:00,30.54,30.55,30.43,30.5,34500.0,24.247,24.2549,24.1597,24.2152,34500.0
2012-05-18 14:00:00,30.47,30.5,30.35,30.39,44700.0,24.1914,24.2152,24.0961,24.1279,44700.0
2012-05-18 14:30:00,30.4,30.4,30.21,30.34,52700.0,24.1358,24.1358,23.985,24.0882,52700.0
2012-05-18 15:00:00,30.31,30.41,30.26,30.28,58900.0,24.0644,24.1438,24.0247,24.0406,58900.0
2012-05-18 15:30:00,30.28,30.34,30.22,30.28,159200.0,24.0406,24.0882,23.9929,24.0406,159200.0
2012-05-21 09:30:00,30.28,30.37,29.95,30.2,46400.0,24.0406,24.112,23.7786,23.977,46400.0
2012-05-21 10:00:00,30.17,30.35,30.12,30.33,137500.0,23.9532,24.0961,23.9135,24.0803,137500.0
2012-05-21 10:30:00,30.32,30.52,30.32,30.47,62100.0,24.0723,24.2311,24.0723,24.1914,62100.0
2012-05-21 11:00:00,30.48,30.49,30.34,30.39,64000.0,24.1993,24.2073,24.0882,24.1279,64000.0
2012-05-21 11:30:00,30.4,30.41,30.27,30.27,58100.0,24.1358,24.1438,24.0326,24.0326,58100.0
2012-05-21 12:00:00,30.27,30.51,30.26,30.43,255400.0,24.0326,24.2232,24.0247,24.1597,255400.0
2012-05-21 12:30:00,30.45,30.53,30.39,30.43,103700.0,24.1755,24.239,24.1279,24.1597,103700.0
2012-05-21 13:00:00,30.45,30.5,30.29,30.31,116000.0,24.1755,24.2152,24.0485,24.0644,116000.0
2012-05-21 13:30:00,30.33,30.48,29.98,30.03,1134800.0,24.0803,24.1993,23.8024,23.8421,1134800.0
2012-05-21 14:00:00,30.03,30.41,30.02,30.37,93000.0,23.8421,24.1438,23.8341,24.112,93000.0
2012-05-21 14:30:00,30.38,30.45,30.37,30.44,171000.0,24.12,24.1755,24.112,24.1676,171000.0
2012-05-21 15:00:00,30.42,30.46,30.35,30.43,195000.0,24.1517,24.1835,24.0961,24.1597,195000.0
2012-05-21 15:30:00,30.42,30.43,30.34,30.4,408000.0,24.1517,24.1597,24.0882,24.1358,408000.0
2012-05-22 09:30:00,30.59,30.88,30.46,30.68,71200.0,24.2867,24.5169,24.1835,24.3581,71200.0
2012-05-22 10:00:00,30.69,30.9,30.65,30.8,63200.0,24.3661,24.5328,24.3343,24.4534,63200.0
2012-05-22 10:30:00,30.77,30.8,30.65,30.69,52200.0,24.4296,24.4534,24.3343,24.3661,52200.0
2012-05-22 11:00:00,30.68,30.8,30.64,30.72,46900.0,24.3581,24.4534,24.3264,24.3899,46900.0
2012-05-22 11:30:00,30.71,30.76,30.67,30.71,42100.0,24.382,24.4217,24.3502,24.382,42100.0
2012-05-22 12:00:00,30.72,30.72,30.49,30.66,40200.0,24.3899,24.3899,24.2073,24.3423,40200.0
2012-05-22 12:30:00,30.66,30.77,30.66,30.75,27500.0,24.3423,24.4296,24.3423,24.4137,27500.0
2012-05-22 13:00:00,30.76,30.8,30.71,30.73,83000.0,24.4217,24.4534,24.382,24.3978,83000.0
2012-05-22 13:30:00,30.71,30.79,30.58,30.66,47100.0,24.382,24.4455,24.2787,24.3423,47100.0
2012-05-22 14:00:00,30.67,30.87,30.67,30.86,139200.0,24.3502,24.509,24.3502,24.501,139200.0
2012-05-22 14:30:00,30.85,30.99,30.79,30.95,98000.0,24.4931,24.6043,24.4455,24.5725,98000.0
2012-05-22 15:00:00,30.95,30.98,30.78,30.78,138300.0,24.5725,24.5963,24.4375,24.4375,138300.0
2012-05-22 15:30:00,30.78,30.82,30.62,30.78,272800.0,24.4375,24.4693,24.3105,24.4375,272800.0
2012-05-23 09:30:00,30.63,31.01,30.52,31.01,66800.0,24.3184,24.6201,24.2311,24.6201,66800.0
2012-05-23 10:00:00,31.01,31.15,30.78,30.89,133700.0,24.6201,24.7313,24.4375,24.5249,133700.0
2012-05-23 10:30:00,30.89,30.93,30.76,30.88,60100.0,24.5249,24.5566,24.4217,24.5169,60100.0
2012-05-23 11:00:00,30.87,31.05,30.8,31.0,64400.0,24.509,24.6519,24.4534,24.6122,64400.0
2012-05-23 11:30:00,30.99,31.13,30.98,31.1,73200.0,24.6043,24.7154,24.5963,24.6916,73200.0
2012-05-23 12:00:00,31.1,31.18,31.04,31.15,128700.0,24.6916,24.7551,24.644,24.7313,128700.0
2012-05-23 12:30:00,31.16,31.34,31.09,31.24,131300.0,24.7392,24.8821,24.6837,24.8027,131300.0
2012-05-23 13:00:00,31.24,31.37,31.18,31.35,152800.0,24.8027,24.906,24.7551,24.8901,152800.0
2012-05-23 13:30:00,31.35,31.56,31.31,31.55,175000.0,24.8901,25.0568,24.8583,25.0489,175000.0
2012-05-23 14:00:00,31.55,31.62,31.54,31.55,151700.0,25.0489,25.1044,25.0409,25.0489,151700.0
2012-05-23 14:30:00,31.55,31.95,31.55,31.94,221800.0,25.0489,25.3664,25.0489,25.3585,221800.0
2012-05-23 15:00:00,31.95,32.1,31.87,31.91,298100.0,25.3664,25.4855,25.3029,25.3347,298100.0
2012-05-23 15:30:00,31.9,32.08,31.84,31.87,428000.0,25.3267,25.4697,25.2791,25.3029,428000.0
2012-05-24 09:30:00,31.8,31.95,31.7,31.86,84100.0,25.2474,25.3664,25.168,25.295,84100.0
2012-05-24 10:00:00,31.88,32.05,31.76,32.01,227300.0,25.3109,25.4458,25.2156,25.4141,227300.0
2012-05-24 10:30:00,32.01,32.26,31.92,31.92,123200.0,25.4141,25.6126,25.3426,25.3426,123200.0
2012-05-24 11:00:00,31.91,31.97,31.86,31.89,125700.0,25.3347,25.3823,25.295,25.3188,125700.0
2012-05-24 11:30:00,31.87,31.88,31.74,31.82,102500.0,25.3029,25.3109,25.1997,25.2632,102500.0
2012-05-24 12:00:00,31.8,31.85,31.76,31.78,84900.0,25.2474,25.287,25.2156,25.2315,84900.0
2012-05-24 12:30:00,31.79,31.87,31.77,31.81,67200.0,25.2394,25.3029,25.2235,25.2553,67200.0
2012-05-24 13:00:00,31.82,31.98,31.81,31.86,75200.0,25.2632,25.3903,25.2553,25.295,75200.0
2012-05-24 13:30:00,31.84,31.86,31.63,31.64,90900.0,25.2791,25.295,25.1124,25.1203,90900.0
2012-05-24 14:00:00,31.64,31.76,31.61,31.74,82200.0,25.1203,25.2156,25.0965,25.1997,82200.0
2012-05-24 14:30:00,31.75,31.84,31.65,31.72,94600.0,25.2077,25.2791,25.1283,25.1838,94600.0
2012-05-24 15:00:00,31.73,31.92,31.67,31.84,156600.0,25.1918,25.3426,25.1441,25.2791,156600.0
2012-05-24 15:30:00,31.85,32.0,31.84,31.99,311600.0,25.287,25.4061,25.2791,25.3982,311600.0
2012-05-25 09:30:00,31.92,32.49,31.86,32.3,166900.0,25.3426,25.7952,25.295,25.6443,166900.0
2012-05-25 10:00:00,32.29,32.41,32.18,32.34,141800.0,25.6364,25.7317,25.549,25.6761,141800.0
2012-05-25 10:30:00,32.34,32.39,32.25,32.32,74000.0,25.6761,25.7158,25.6046,25.6602,74000.0
2012-05-25 11:00:00,32.31,32.33,32.22,32.27,50300.0,25.6523,25.6681,25.5808,25.6205,50300.0
2012-05-25 11:30:00,32.26,32.36,32.21,32.3,82200.0,25.6126,25.692,25.5729,25.6443,82200.0
2012-05-25 12:00:00,32.31,32.48,32.26,32.44,83400.0,25.6523,25.7872,25.6126,25.7555,83400.0
2012-05-25 12:30:00,32.44,32.44,32.31,32.32,28600.0,25.7555,25.7555,25.6523,25.6602,28600.0
2012-05-25 13:00:00,32.31,32.49,32.28,32.48,87700.0,25.6523,25.7952,25.6284,25.7872,87700.0
2012-05-25 13:30:00,32.48,32.48,32.4,32.46,43500.0,25.7872,25.7872,25.7237,25.7714,43500.0
2012-05-25 14:00:00,32.45,32.56,32.42,32.53,150200.0,25.7634,25.8507,25.7396,25.8269,150200.0
2012-05-25 14:30:00,32.52,32.59,32.45,32.45,127100.0,25.819,25.8746,25.7634,25.7634,127100.0
2012-05-25 15:00:00,32.44,32.51,32.33,32.4,132200.0,25.7555,25.811,25.6681,25.7237,132200.0
2012-05-25 15:30:00,32.41,32.42,32.25,32.37,255500.0,25.7317,25.7396,25.6046,25.6999,255500.0
2012-05-29 09:30:00,32.51,32.82,32.42,32.76,113400.0,25.811,26.0572,25.7396,26.0095,113400.0
2012-05-29 10:00:00,32.76,32.88,32.68,32.86,70000.0,26.0095,26.1048,25.946,26.0889,70000.0
2012-05-29 10:30:00,32.85,32.96,32.79,32.81,77100.0,26.081,26.1683,26.0334,26.0492,77100.0
2012-05-29 11:00:00,32.8,32.8,32.65,32.72,84600.0,26.0413,26.0413,25.9222,25.9778,84600.0
2012-05-29 11:30:00,32.71,32.71,32.5,32.55,37300.0,25.9698,25.9698,25.8031,25.8428,37300.0
2012-05-29 12:00:00,32.55,32.57,32.41,32.54,50100.0,25.8428,25.8587,25.7317,25.8349,50100.0
2012-05-29 12:30:00,32.52,32.6,32.46,32.47,42500.0,25.819,25.8825,25.7714,25.7793,42500.0
2012-05-29 13:00:00,32.46,32.54,32.41,32.52,43200.0,25.7714,25.8349,25.7317,25.819,43200.0
2012-05-29 13:30:00,32.5,32.66,32.48,32.66,23000.0,25.8031,25.9301,25.7872,25.9301,23000.0
2012-05-29 14:00:00,32.65,32.75,32.63,32.7,34200.0,25.9222,26.0016,25.9063,25.9619,34200.0
2012-05-29 14:30:00,32.71,32.78,32.68,32.77,54000.0,25.9698,26.0254,25.946,26.0175,54000.0
2012-05-29 15:00:00,32.77,32.79,32.68,32.79,55400.0,26.0175,26.0334,25.946,26.0334,55400.0
2012-05-29 15:30:00,32.79,32.83,32.69,32.7,325300.0,26.0334,26.0651,25.954,25.9619,325300.0
2012-05-30 09:30:00,32.26,32.32,31.82,31.93,155700.0,25.6126,25.6602,25.2632,25.3506,155700.0
2012-05-30 10:00:00,31.93,32.11,31.86,32.08,60300.0,25.3506,25.4935,25.295,25.4697,60300.0
2012-05-30 10:30:00,32.08,32.15,31.92,31.98,54100.0,25.4697,25.5252,25.3426,25.3903,54100.0
2012-05-30 11:00:00,32.0,32.23,31.98,32.16,43000.0,25.4061,25.5887,25.3903,25.5332,43000.0
2012-05-30 11:30:00,32.16,32.16,32.03,32.06,54100.0,25.5332,25.5332,25.43,25.4538,54100.0
2012-05-30 12:00:00,32.06,32.09,31.93,31.96,47000.0,25.4538,25.4776,25.3506,25.3744,47000.0
2012-05-30 12:30:00,31.96,32.07,31.95,32.02,34200.0,25.3744,25.4617,25.3664,25.422,34200.0
2012-05-30 13:00:00,32.03,32.03,31.9,31.96,55100.0,25.43,25.43,25.3267,25.3744,55100.0
2012-05-30 13:30:00,31.96,32.02,31.93,31.95,46900.0,25.3744,25.422,25.3506,25.3664,46900.0
2012-05-30 14:00:00,31.96,32.08,31.95,32.04,62900.0,25.3744,25.4697,25.3664,25.4379,62900.0
2012-05-30 14:30:00,32.04,32.05,31.89,31.89,85800.0,25.4379,25.4458,25.3188,25.3188,85800.0
2012-05-30 15:00:00,31.89,31.9,31.75,31.86,99900.0,25.3188,25.3267,25.2077,25.295,99900.0
2012-05-30 15:30:00,31.86,31.86,31.76,31.83,165300.0,25.295,25.295,25.2156,25.2712,165300.0
2012-05-31 09:30:00,31.82,31.82,31.47,31.57,75200.0,25.2632,25.2632,24.9853,25.0647,75200.0
2012-05-31 10:00:00,31.55,31.62,31.44,31.6,63000.0,25.0489,25.1044,24.9615,25.0886,63000.0
2012-05-31 10:30:00,31.59,31.78,31.5,31.7,105100.0,25.0806,25.2315,25.0092,25.168,105100.0
2012-05-31 11:00:00,31.71,31.79,31.59,31.78,70000.0,25.1759,25.2394,25.0806,25.2315,70000.0
2012-05-31 11:30:00,31.77,32.02,31.77,31.97,169800.0,25.2235,25.422,25.2235,25.3823,169800.0
2012-05-31 12:00:00,31.97,32.17,31.96,32.15,69900.0,25.3823,25.5411,25.3744,25.5252,69900.0
2012-05-31 12:30:00,32.16,32.29,32.1,32.15,117900.0,25.5332,25.6364,25.4855,25.5252,117900.0
2012-05-31 13:00:00,32.15,32.3,32.14,32.17,32700.0,25.5252,25.6443,25.5173,25.5411,32700.0
2012-05-31 13:30:00,32.18,32.19,32.04,32.09,39500.0,25.549,25.557,25.4379,25.4776,39500.0
2012-05-31 14:00:00,32.09,32.23,32.07,32.11,36200.0,25.4776,25.5887,25.4617,25.4935,36200.0
2012-05-31 14:30:00,32.1,32.22,32.09,32.21,48400.0,25.4855,25.5808,25.4776,25.5729,48400.0
2012-05-31 15:00:00,32.21,32.44,32.15,32.42,65700.0,25.5729,25.7555,25.5252,25.7396,65700.0
2012-05-31 15:30:00,32.44,32.49,32.27,32.33,195500.0,25.7555,25.7952,25.6205,25.6681,195500.0
2012-06-01 09:30:00,31.76,31.99,31.46,31.58,288900.0,25.2156,25.3982,24.9774,25.0727,288900.0
2012-06-01 10:00:00,31.57,31.63,31.31,31.41,70300.0,25.0647,25.1124,24.8583,24.9377,70300.0
2012-06-01 10:30:00,31.42,31.57,31.37,31.42,61700.0,24.9457,25.0647,24.906,24.9457,61700.0
2012-06-01 11:00:00,31.41,31.41,31.24,31.27,31700.0,24.9377,24.9377,24.8027,24.8266,31700.0
2012-06-01 11:30:00,31.27,31.27,31.06,31.07,47500.0,24.8266,24.8266,24.6598,24.6678,47500.0
2012-06-01 12:00:00,31.07,31.2,31.04,31.11,31200.0,24.6678,24.771,24.644,24.6995,31200.0
2012-06-01 12:30:00,31.1,31.13,30.96,30.97,51700.0,24.6916,24.7154,24.5804,24.5884,51700.0
2012-06-01 13:00:00,30.99,31.01,30.8,30.8,43900.0,24.6043,24.6201,24.4534,24.4534,43900.0
2012-06-01 13:30:00,30.79,30.83,30.7,30.8,107600.0,24.4455,24.4772,24.374,24.4534,107600.0
2012-06-01 14:00:00,30.8,30.85,30.68,30.81,61100.0,24.4534,24.4931,24.3581,24.4613,61100.0
2012-06-01 14:30:00,30.8,31.0,30.78,30.85,71400.0,24.4534,24.6122,24.4375,24.4931,71400.0
2012-06-01 15:00:00,30.85,30.88,30.69,30.75,161800.0,24.4931,24.5169,24.3661,24.4137,161800.0
2012-06-01 15:30:00,30.74,30.88,30.72,30.85,250100.0,24.4058,24.5169,24.3899,24.4931,250100.0
2012-06-04 09:30:00,30.84,31.06,30.5,30.57,93000.0,24.4852,24.6598,24.2152,24.2708,93000.0
2012-06-04 10:00:00,30.55,30.72,30.36,30.72,228500.0,24.2549,24.3899,24.1041,24.3899,228500.0
2012-06-04 10:30:00,30.71,30.79,30.6,30.78,164200.0,24.382,24.4455,24.2946,24.4375,164200.0
2012-06-04 11:00:00,30.78,30.85,30.56,30.56,176500.0,24.4375,24.4931,24.2629,24.2629,176500.0
2012-06-04 11:30:00,30.56,30.69,30.53,30.67,64300.0,24.2629,24.3661,24.239,24.3502,64300.0
2012-06-04 12:00:00,30.65,30.68,30.39,30.4,33700.0,24.3343,24.3581,24.1279,24.1358,33700.0
2012-06-04 12:30:00,30.41,30.52,30.29,30.37,100400.0,24.1438,24.2311,24.0485,24.112,100400.0
2012-06-04 13:00:00,30.37,30.43,30.18,30.21,128500.0,24.112,24.1597,23.9612,23.985,128500.0
2012-06-04 13:30:00,30.23,30.31,30.16,30.23,92000.0,24.0009,24.0644,23.9453,24.0009,92000.0
2012-06-04 14:00:00,30.22,30.38,30.21,30.35,108500.0,23.9929,24.12,23.985,24.0961,108500.0
2012-06-04 14:30:00,30.35,30.55,30.34,30.5,156500.0,24.0961,24.2549,24.0882,24.2152,156500.0
2012-06-04 15:00:00,30.52,30.76,30.51,30.73,190300.0,24.2311,24.4217,24.2232,24.3978,190300.0
2012-06-04 15:30:00,30.72,30.91,30.63,30.9,456000.0,24.3899,24.5407,24.3184,24.5328,456000.0
2012-06-05 09:30:00,30.75,30.76,30.45,30.65,65400.0,24.4137,24.4217,24.1755,24.3343,65400.0
2012-06-05 10:00:00,30.68,30.97,30.65,30.9,107000.0,24.3581,24.5884,24.3343,24.5328,107000.0
2012-06-05 10:30:00,30.9,30.95,30.75,30.78,270500.0,24.5328,24.5725,24.4137,24.4375,270500.0
2012-06-05 11:00:00,30.78,31.12,30.78,30.98,141300.0,24.4375,24.7075,24.4375,24.5963,141300.0
2012-06-05 11:30:00,30.98,31.05,30.88,30.9,73700.0,24.5963,24.6519,24.5169,24.5328,73700.0
2012-06-05 12:00:00,30.89,31.1,30.89,31.09,20900.0,24.5249,24.6916,24.5249,24.6837,20900.0
2012-06-05 12:30:00,31.09,31.22,31.02,31.04,79700.0,24.6837,24.7869,24.6281,24.644,79700.0
2012-06-05 13:00:00,31.03,31.04,30.93,31.02,30500.0,24.636,24.644,24.5566,24.6281,30500.0
2012-06-05 13:30:00,31.01,31.14,30.98,31.11,28200.0,24.6201,24.7233,24.5963,24.6995,28200.0
2012-06-05 14:00:00,31.1,31.16,31.06,31.1,71200.0,24.6916,24.7392,24.6598,24.6916,71200.0
2012-06-05 14:30:00,31.1,31.12,31.03,31.08,49800.0,24.6916,24.7075,24.636,24.6757,49800.0
2012-06-05 15:00:00,31.09,31.16,31.04,31.11,56400.0,24.6837,24.7392,24.644,24.6995,56400.0
2012-06-05 15:30:00,31.1,31.19,31.07,31.16,132100.0,24.6916,24.763,24.6678,24.7392,132100.0
2012-06-06 09:30:00,31.27,31.41,31.25,31.25,84900.0,24.8266,24.9377,24.8107,24.8107,84900.0
2012-06-06 10:00:00,31.25,31.35,31.15,31.16,214900.0,24.8107,24.8901,24.7313,24.7392,214900.0
2012-06-06 10:30:00,31.16,31.23,31.08,31.2,204800.0,24.7392,24.7948,24.6757,24.771,204800.0
2012-06-06 11:00:00,31.21,31.31,31.19,31.25,110700.0,24.7789,24.8583,24.763,24.8107,110700.0
2012-06-06 11:30:00,31.25,31.28,31.21,31.26,131200.0,24.8107,24.8345,24.7789,24.8186,131200.0
2012-06-06 12:00:00,31.26,31.36,31.25,31.29,130200.0,24.8186,24.898,24.8107,24.8424,130200.0
2012-06-06 12:30:00,31.29,31.39,31.28,31.28,169000.0,24.8424,24.9218,24.8345,24.8345,169000.0
2012-06-06 13:00:00,31.28,31.45,31.28,31.37,123900.0,24.8345,24.9695,24.8345,24.906,123900.0
2012-06-06 13:30:00,31.37,31.42,31.33,31.34,136500.0,24.906,24.9457,24.8742,24.8821,136500.0
2012-06-06 14:00:00,31.34,31.36,31.26,31.32,175000.0,24.8821,24.898,24.8186,24.8663,175000.0
2012-06-06 14:30:00,31.31,31.42,31.3,31.36,214700.0,24.8583,24.9457,24.8504,24.898,214700.0
2012-06-06 15:00:00,31.36,31.38,31.29,31.33,172800.0,24.898,24.9139,24.8424,24.8742,172800.0
2012-06-06 15:30:00,31.33,31.56,31.32,31.53,352100.0,24.8742,25.0568,24.8663,25.033,352100.0
2012-06-07 09:30:00,31.73,31.91,31.22,31.26,229300.0,25.3206,25.4643,24.9137,24.9456,229300.0
2012-06-07 10:00:00,31.29,31.51,31.05,31.48,248700.0,24.9695,25.1451,24.778,25.1211,248700.0
2012-06-07 10:30:00,31.48,31.51,31.26,31.4,116300.0,25.1211,25.1451,24.9456,25.0573,116300.0
2012-06-07 11:00:00,31.4,31.51,31.35,31.4,77800.0,25.0573,25.1451,25.0174,25.0573,77800.0
2012-06-07 11:30:00,31.4,31.6,31.36,31.52,80500.0,25.0573,25.2169,25.0254,25.1531,80500.0
2012-06-07 12:00:00,31.52,31.57,31.41,31.5,70100.0,25.1531,25.193,25.0653,25.1371,70100.0
2012-06-07 12:30:00,31.49,31.49,31.34,31.4,128400.0,25.1291,25.1291,25.0094,25.0573,128400.0
2012-06-07 13:00:00,31.42,31.63,31.42,31.6,77500.0,25.0733,25.2408,25.0733,25.2169,77500.0
2012-06-07 13:30:00,31.6,31.6,31.47,31.5,111100.0,25.2169,25.2169,25.1132,25.1371,111100.0
2012-06-07 14:00:00,31.49,31.58,31.39,31.53,146900.0,25.1291,25.2009,25.0493,25.161,146900.0
2012-06-07 14:30:00,31.51,31.51,31.46,31.5,63300.0,25.1451,25.1451,25.1052,25.1371,63300.0
2012-06-07 15:00:00,31.5,31.52,31.31,31.41,269400.0,25.1371,25.1531,24.9855,25.0653,269400.0
2012-06-07 15:30:00,31.43,31.5,31.26,31.29,295400.0,25.0812,25.1371,24.9456,24.9695,295400.0
2012-06-08 09:30:00,31.1,31.1,30.81,30.96,120700.0,24.8179,24.8179,24.5865,24.7062,120700.0
2012-06-08 10:00:00,30.97,31.17,30.87,31.03,94300.0,24.7142,24.8738,24.6344,24.762,94300.0
2012-06-08 10:30:00,31.03,31.16,31.0,31.0,118800.0,24.762,24.8658,24.7381,24.7381,118800.0
2012-06-08 11:00:00,31.02,31.06,30.9,31.03,64500.0,24.7541,24.786,24.6583,24.762,64500.0
2012-06-08 11:30:00,31.04,31.07,30.98,30.98,65200.0,24.77,24.794,24.7221,24.7221,65200.0
2012-06-08 12:00:00,30.98,31.01,30.96,31.0,73000.0,24.7221,24.7461,24.7062,24.7381,73000.0
2012-06-08 12:30:00,31.0,31.09,30.98,31.08,101700.0,24.7381,24.8099,24.7221,24.8019,101700.0
2012-06-08 13:00:00,31.08,31.1,30.97,30.98,125500.0,24.8019,24.8179,24.7142,24.7221,125500.0
2012-06-08 13:30:00,30.99,31.02,30.97,30.98,72400.0,24.7301,24.7541,24.7142,24.7221,72400.0
2012-06-08 14:00:00,30.99,31.0,30.88,30.99,77200.0,24.7301,24.7381,24.6423,24.7301,77200.0
2012-06-08 14:30:00,30.99,31.01,30.93,30.94,82800.0,24.7301,24.7461,24.6822,24.6902,82800.0
2012-06-08 15:00:00,30.94,30.98,30.91,30.92,117500.0,24.6902,24.7221,24.6663,24.6743,117500.0
2012-06-08 15:30:00,30.92,30.97,30.83,30.9,279500.0,24.6743,24.7142,24.6024,24.6583,279500.0
2012-06-11 09:30:00,31.21,31.33,30.86,30.86,37600.0,24.9057,25.0014,24.6264,24.6264,37600.0
2012-06-11 10:00:00,30.87,30.98,30.8,30.86,27300.0,24.6344,24.7221,24.5785,24.6264,27300.0
2012-06-11 10:30:00,30.86,31.02,30.8,30.88,98400.0,24.6264,24.7541,24.5785,24.6423,98400.0
2012-06-11 11:00:00,30.86,31.05,30.81,31.01,21900.0,24.6264,24.778,24.5865,24.7461,21900.0
2012-06-11 11:30:00,31.01,31.05,30.84,30.99,54700.0,24.7461,24.778,24.6104,24.7301,54700.0
2012-06-11 12:00:00,30.99,31.0,30.89,30.91,56300.0,24.7301,24.7381,24.6503,24.6663,56300.0
2012-06-11 12:30:00,30.93,30.96,30.86,30.86,15600.0,24.6822,24.7062,24.6264,24.6264,15600.0
2012-06-11 13:00:00,30.88,30.96,30.85,30.91,47100.0,24.6423,24.7062,24.6184,24.6663,47100.0
2012-06-11 13:30:00,30.92,30.92,30.73,30.78,32700.0,24.6743,24.6743,24.5226,24.5625,32700.0
2012-06-11 14:00:00,30.77,30.82,30.64,30.79,51700.0,24.5545,24.5945,24.4508,24.5705,51700.0
2012-06-11 14:30:00,30.79,30.89,30.75,30.79,107000.0,24.5705,24.6503,24.5386,24.5705,107000.0
2012-06-11 15:00:00,30.78,30.8,30.7,30.73,88800.0,24.5625,24.5785,24.4987,24.5226,88800.0
2012-06-11 15:30:00,30.74,30.8,30.68,30.76,347700.0,24.5306,24.5785,24.4827,24.5466,347700.0
2012-06-12 09:30:00,30.95,31.18,30.85,31.0,54000.0,24.6982,24.8817,24.6184,24.7381,54000.0
2012-06-12 10:00:00,30.97,31.02,30.7,30.77,95100.0,24.7142,24.7541,24.4987,24.5545,95100.0
2012-06-12 10:30:00,30.76,30.76,30.6,30.61,58700.0,24.5466,24.5466,24.4189,24.4269,58700.0
2012-06-12 11:00:00,30.62,30.98,30.62,30.93,44600.0,24.4348,24.7221,24.4348,24.6822,44600.0
2012-06-12 11:30:00,30.93,30.94,30.7,30.71,21400.0,24.6822,24.6902,24.4987,24.5067,21400.0
2012-06-12 12:00:00,30.72,30.78,30.62,30.73,33700.0,24.5146,24.5625,24.4348,24.5226,33700.0
2012-06-12 12:30:00,30.72,30.81,30.58,30.58,77500.0,24.5146,24.5865,24.4029,24.4029,77500.0
2012-06-12 13:00:00,30.59,30.82,30.59,30.64,42300.0,24.4109,24.5945,24.4109,24.4508,42300.0
2012-06-12 13:30:00,30.63,30.74,30.63,30.66,22700.0,24.4428,24.5306,24.4428,24.4668,22700.0
2012-06-12 14:00:00,30.67,30.79,30.65,30.74,42500.0,24.4747,24.5705,24.4588,24.5306,42500.0
2012-06-12 14:30:00,30.75,30.89,30.75,30.79,62600.0,24.5386,24.6503,24.5386,24.5705,62600.0
2012-06-12 15:00:00,30.79,30.87,30.7,30.84,84000.0,24.5705,24.6344,24.4987,24.6104,84000.0
2012-06-12 15:30:00,30.83,30.95,30.81,30.86,192900.0,24.6024,24.6982,24.5865,24.6264,192900.0
2012-06-13 09:30:00,30.73,30.91,30.45,30.45,45900.0,24.5226,24.6663,24.2992,24.2992,45900.0
2012-06-13 10:00:00,30.48,30.73,30.41,30.58,67400.0,24.3231,24.5226,24.2673,24.4029,67400.0
2012-06-13 10:30:00,30.59,30.74,30.59,30.7,39100.0,24.4109,24.5306,24.4109,24.4987,39100.0
2012-06-13 11:00:00,30.69,30.69,30.55,30.57,90300.0,24.4907,24.4907,24.379,24.3949,90300.0
2012-06-13 11:30:00,30.58,30.66,30.44,30.44,28000.0,24.4029,24.4668,24.2912,24.2912,28000.0
2012-06-13 12:00:00,30.46,30.56,30.43,30.5,40800.0,24.3072,24.387,24.2832,24.3391,40800.0
2012-06-13 12:30:00,30.49,30.62,30.49,30.55,26200.0,24.3311,24.4348,24.3311,24.379,26200.0
2012-06-13 13:00:00,30.55,30.66,30.52,30.64,30800.0,24.379,24.4668,24.355,24.4508,30800.0
2012-06-13 13:30:00,30.64,30.69,30.44,30.47,76600.0,24.4508,24.4907,24.2912,24.3151,76600.0
2012-06-13 14:00:00,30.46,30.51,30.39,30.41,51400.0,24.3072,24.3471,24.2513,24.2673,51400.0
2012-06-13 14:30:00,30.41,30.42,30.32,30.38,34000.0,24.2673,24.2752,24.1954,24.2433,34000.0
2012-06-13 15:00:00,30.37,30.41,30.23,30.3,118000.0,24.2353,24.2673,24.1236,24.1795,118000.0
2012-06-13 15:30:00,30.28,30.37,30.19,30.28,229200.0,24.1635,24.2353,24.0917,24.1635,229200.0
2012-06-14 09:30:00,30.68,31.0,30.51,31.0,170600.0,24.4827,24.7381,24.3471,24.7381,170600.0
2012-06-14 10:00:00,31.01,31.02,30.8,30.98,273000.0,24.7461,24.7541,24.5785,24.7221,273000.0
2012-06-14 10:30:00,30.97,31.06,30.88,31.03,129600.0,24.7142,24.786,24.6423,24.762,129600.0
2012-06-14 11:00:00,31.0,31.06,30.94,31.02,53600.0,24.7381,24.786,24.6902,24.7541,53600.0
2012-06-14 11:30:00,31.02,31.02,30.92,30.95,66800.0,24.7541,24.7541,24.6743,24.6982,66800.0
2012-06-14 12:00:00,30.93,31.1,30.93,31.09,71700.0,24.6822,24.8179,24.6822,24.8099,71700.0
2012-06-14 12:30:00,31.09,31.28,31.06,31.25,129700.0,24.8099,24.9615,24.786,24.9376,129700.0
2012-06-14 13:00:00,31.26,31.29,31.16,31.22,79900.0,24.9456,24.9695,24.8658,24.9137,79900.0
2012-06-14 13:30:00,31.2,31.28,31.17,31.27,41900.0,24.8977,24.9615,24.8738,24.9536,41900.0
2012-06-14 14:00:00,31.27,31.31,31.17,31.3,90200.0,24.9536,24.9855,24.8738,24.9775,90200.0
2012-06-14 14:30:00,31.3,31.33,31.25,31.27,89700.0,24.9775,25.0014,24.9376,24.9536,89700.0
2012-06-14 15:00:00,31.27,31.59,31.26,31.34,201900.0,24.9536,25.2089,24.9456,25.0094,201900.0
2012-06-14 15:30:00,31.33,31.54,31.31,31.44,226700.0,25.0014,25.169,24.9855,25.0892,226700.0
2012-06-15 09:30:00,31.46,31.96,31.46,31.93,176700.0,25.1052,25.5042,25.1052,25.4802,176700.0
2012-06-15 10:00:00,31.92,32.08,31.78,32.06,102300.0,25.4723,25.5999,25.3605,25.584,102300.0
2012-06-15 10:30:00,32.06,32.14,31.97,32.13,72000.0,25.584,25.6478,25.5122,25.6398,72000.0
2012-06-15 11:00:00,32.12,32.22,32.04,32.15,67700.0,25.6319,25.7117,25.568,25.6558,67700.0
2012-06-15 11:30:00,32.16,32.23,32.05,32.13,91400.0,25.6638,25.7196,25.576,25.6398,91400.0
2012-06-15 12:00:00,32.14,32.25,32.14,32.22,66600.0,25.6478,25.7356,25.6478,25.7117,66600.0
2012-06-15 12:30:00,32.23,32.24,32.03,32.06,49900.0,25.7196,25.7276,25.56,25.584,49900.0
2012-06-15 13:00:00,32.06,32.2,32.06,32.17,52800.0,25.584,25.6957,25.584,25.6718,52800.0
2012-06-15 13:30:00,32.17,32.17,32.05,32.17,54200.0,25.6718,25.6718,25.576,25.6718,54200.0
2012-06-15 14:00:00,32.17,32.27,32.15,32.27,59700.0,25.6718,25.7516,25.6558,25.7516,59700.0
2012-06-15 14:30:00,32.24,32.38,32.22,32.24,74000.0,25.7276,25.8393,25.7117,25.7276,74000.0
2012-06-15 15:00:00,32.24,32.35,32.23,32.28,97000.0,25.7276,25.8154,25.7196,25.7595,97000.0
2012-06-15 15:30:00,32.28,32.4,32.22,32.32,399800.0,25.7595,25.8553,25.7117,25.7915,399800.0
2012-06-18 09:30:00,32.12,32.51,31.94,32.51,93100.0,25.6319,25.9431,25.4882,25.9431,93100.0
2012-06-18 10:00:00,32.51,32.71,32.4,32.68,64200.0,25.9431,26.1027,25.8553,26.0787,64200.0
2012-06-18 10:30:00,32.66,32.89,32.64,32.73,91000.0,26.0628,26.2463,26.0468,26.1186,91000.0
2012-06-18 11:00:00,32.73,32.75,32.51,32.59,85400.0,26.1186,26.1346,25.9431,26.0069,85400.0
2012-06-18 11:30:00,32.6,32.68,32.54,32.63,45800.0,26.0149,26.0787,25.967,26.0388,45800.0
2012-06-18 12:00:00,32.63,32.63,32.47,32.52,30200.0,26.0388,26.0388,25.9112,25.9511,30200.0
2012-06-18 12:30:00,32.53,32.66,32.47,32.58,30400.0,25.959,26.0628,25.9112,25.9989,30400.0
2012-06-18 13:00:00,32.55,32.62,32.5,32.62,23000.0,25.975,26.0309,25.9351,26.0309,23000.0
2012-06-18 13:30:00,32.6,32.74,32.55,32.71,58800.0,26.0149,26.1266,25.975,26.1027,58800.0
2012-06-18 14:00:00,32.7,32.71,32.54,32.55,56100.0,26.0947,26.1027,25.967,25.975,56100.0
2012-06-18 14:30:00,32.55,32.57,32.35,32.48,116500.0,25.975,25.991,25.8154,25.9191,116500.0
2012-06-18 15:00:00,32.47,32.56,32.41,32.48,81200.0,25.9112,25.983,25.8633,25.9191,81200.0
2012-06-18 15:30:00,32.48,32.5,32.38,32.41,215100.0,25.9191,25.9351,25.8393,25.8633,215100.0
2012-06-19 09:30:00,31.99,31.99,31.42,31.62,381800.0,25.5281,25.5281,25.0733,25.2329,381800.0
2012-06-19 10:00:00,31.61,31.69,31.48,31.6,260900.0,25.2249,25.2887,25.1211,25.2169,260900.0
2012-06-19 10:30:00,31.58,31.9,31.58,31.87,196000.0,25.2009,25.4563,25.2009,25.4324,196000.0
2012-06-19 11:00:00,31.88,31.9,31.69,31.81,208500.0,25.4403,25.4563,25.2887,25.3845,208500.0
2012-06-19 11:30:00,31.81,31.86,31.75,31.82,61200.0,25.3845,25.4244,25.3366,25.3925,61200.0
2012-06-19 12:00:00,31.83,31.86,31.68,31.7,94700.0,25.4004,25.4244,25.2807,25.2967,94700.0
2012-06-19 12:30:00,31.71,31.86,31.66,31.83,74200.0,25.3047,25.4244,25.2648,25.4004,74200.0
2012-06-19 13:00:00,31.84,31.88,31.79,31.86,113900.0,25.4084,25.4403,25.3685,25.4244,113900.0
2012-06-19 13:30:00,31.86,31.9,31.79,31.9,159500.0,25.4244,25.4563,25.3685,25.4563,159500.0
2012-06-19 14:00:00,31.89,31.98,31.84,31.89,110700.0,25.4483,25.5201,25.4084,25.4483,110700.0
2012-06-19 14:30:00,31.9,31.95,31.83,31.88,126000.0,25.4563,25.4962,25.4004,25.4403,126000.0
2012-06-19 15:00:00,31.88,32.0,31.83,31.97,322800.0,25.4403,25.5361,25.4004,25.5122,322800.0
2012-06-19 15:30:00,31.97,32.01,31.9,31.99,472200.0,25.5122,25.5441,25.4563,25.5281,472200.0
2012-06-20 09:30:00,31.97,32.28,31.78,31.89,75100.0,25.5122,25.7595,25.3605,25.4483,75100.0
2012-06-20 10:00:00,31.89,31.95,31.74,31.85,93800.0,25.4483,25.4962,25.3286,25.4164,93800.0
2012-06-20 10:30:00,31.85,32.02,31.82,31.99,69000.0,25.4164,25.5521,25.3925,25.5281,69000.0
2012-06-20 11:00:00,31.98,32.11,31.94,31.95,104000.0,25.5201,25.6239,25.4882,25.4962,104000.0
2012-06-20 11:30:00,31.95,31.96,31.59,31.59,151200.0,25.4962,25.5042,25.2089,25.2089,151200.0
2012-06-20 12:00:00,31.59,31.83,31.56,31.77,102300.0,25.2089,25.4004,25.185,25.3526,102300.0
2012-06-20 12:30:00,31.78,31.88,31.57,31.86,59200.0,25.3605,25.4403,25.193,25.4244,59200.0
2012-06-20 13:00:00,31.87,32.01,31.82,31.85,54600.0,25.4324,25.5441,25.3925,25.4164,54600.0
2012-06-20 13:30:00,31.85,31.87,31.72,31.82,44200.0,25.4164,25.4324,25.3127,25.3925,44200.0
2012-06-20 14:00:00,31.81,31.91,31.64,31.65,95400.0,25.3845,25.4643,25.2488,25.2568,95400.0
2012-06-20 14:30:00,31.65,31.76,31.56,31.56,68100.0,25.2568,25.3446,25.185,25.185,68100.0
2012-06-20 15:00:00,31.58,31.6,31.44,31.56,92700.0,25.2009,25.2169,25.0892,25.185,92700.0
2012-06-20 15:30:00,31.56,31.77,31.55,31.64,206400.0,25.185,25.3526,25.177,25.2488,206400.0
2012-06-21 09:30:00,31.62,31.88,31.61,31.79,55400.0,25.2329,25.4403,25.2249,25.3685,55400.0
2012-06-21 10:00:00,31.79,31.81,31.6,31.81,53100.0,25.3685,25.3845,25.2169,25.3845,53100.0
2012-06-21 10:30:00,31.81,32.01,31.78,31.89,118000.0,25.3845,25.5441,25.3605,25.4483,118000.0
2012-06-21 11:00:00,31.89,31.92,31.48,31.52,100200.0,25.4483,25.4723,25.1211,25.1531,100200.0
2012-06-21 11:30:00,31.53,31.61,31.51,31.59,41800.0,25.161,25.2249,25.1451,25.2089,41800.0
2012-06-21 12:00:00,31.59,31.59,31.35,31.36,56700.0,25.2089,25.2089,25.0174,25.0254,56700.0
2012-06-21 12:30:00,31.36,31.44,31.31,31.33,64400.0,25.0254,25.0892,24.9855,25.0014,64400.0
2012-06-21 13:00:00,31.33,31.36,31.23,31.25,69000.0,25.0014,25.0254,24.9216,24.9376,69000.0
2012-06-21 13:30:00,31.25,31.32,31.17,31.31,78300.0,24.9376,24.9935,24.8738,24.9855,78300.0
2012-06-21 14:00:00,31.31,31.34,31.17,31.19,194500.0,24.9855,25.0094,24.8738,24.8897,194500.0
2012-06-21 14:30:00,31.19,31.24,31.15,31.17,113400.0,24.8897,24.9296,24.8578,24.8738,113400.0
2012-06-21 15:00:00,31.17,31.22,31.09,31.2,137800.0,24.8738,24.9137,24.8099,24.8977,137800.0
2012-06-21 15:30:00,31.21,31.26,31.03,31.08,280800.0,24.9057,24.9456,24.762,24.8019,280800.0
2012-06-22 09:30:00,31.05,31.18,30.87,31.04,150500.0,24.778,24.8817,24.6344,24.77,150500.0
2012-06-22 10:00:00,31.04,31.18,30.92,30.92,76200.0,24.77,24.8817,24.6743,24.6743,76200.0
2012-06-22 10:30:00,30.92,31.02,30.89,30.98,64100.0,24.6743,24.7541,24.6503,24.7221,64100.0
2012-06-22 11:00:00,30.96,31.01,30.8,30.83,47200.0,24.7062,24.7461,24.5785,24.6024,47200.0
2012-06-22 11:30:00,30.83,30.97,30.83,30.95,60600.0,24.6024,24.7142,24.6024,24.6982,60600.0
2012-06-22 12:00:00,30.96,30.99,30.92,30.98,56000.0,24.7062,24.7301,24.6743,24.7221,56000.0
2012-06-22 12:30:00,30.97,31.02,30.93,31.0,93200.0,24.7142,24.7541,24.6822,24.7381,93200.0
2012-06-22 13:00:00,31.01,31.04,30.91,30.95,89400.0,24.7461,24.77,24.6663,24.6982,89400.0
2012-06-22 13:30:00,30.94,31.0,30.89,30.9,89400.0,24.6902,24.7381,24.6503,24.6583,89400.0
2012-06-22 14:00:00,30.9,30.95,30.77,30.78,79400.0,24.6583,24.6982,24.5545,24.5625,79400.0
2012-06-22 14:30:00,30.77,30.87,30.74,30.86,126800.0,24.5545,24.6344,24.5306,24.6264,126800.0
2012-06-22 15:00:00,30.85,30.96,30.8,30.87,219600.0,24.6184,24.7062,24.5785,24.6344,219600.0
2012-06-22 15:30:00,30.88,30.95,30.79,30.84,294600.0,24.6423,24.6982,24.5705,24.6104,294600.0
2012-06-25 09:30:00,30.51,30.54,30.21,30.34,191200.0,24.3471,24.371,24.1077,24.2114,191200.0
2012-06-25 10:00:00,30.35,30.42,30.13,30.13,170100.0,24.2194,24.2752,24.0438,24.0438,170100.0
2012-06-25 10:30:00,30.15,30.28,30.05,30.13,139500.0,24.0598,24.1635,23.98,24.0438,139500.0
2012-06-25 11:00:00,30.14,30.19,30.07,30.1,200000.0,24.0518,24.0917,23.9959,24.0199,200000.0
2012-06-25 11:30:00,30.11,30.23,30.1,30.21,60300.0,24.0279,24.1236,24.0199,24.1077,60300.0
2012-06-25 12:00:00,30.22,30.28,30.1,30.19,46900.0,24.1156,24.1635,24.0199,24.0917,46900.0
2012-06-25 12:30:00,30.17,30.32,30.17,30.3,46000.0,24.0757,24.1954,24.0757,24.1795,46000.0
2012-06-25 13:00:00,30.3,30.34,30.21,30.34,38500.0,24.1795,24.2114,24.1077,24.2114,38500.0
2012-06-25 13:30:00,30.34,30.49,30.33,30.49,55500.0,24.2114,24.3311,24.2034,24.3311,55500.0
2012-06-25 14:00:00,30.49,30.58,30.45,30.57,52800.0,24.3311,24.4029,24.2992,24.3949,52800.0
2012-06-25 14:30:00,30.57,30.68,30.56,30.6,106400.0,24.3949,24.4827,24.387,24.4189,106400.0
2012-06-25 15:00:00,30.6,30.73,30.58,30.64,142500.0,24.4189,24.5226,24.4029,24.4508,142500.0
2012-06-25 15:30:00,30.63,30.69,30.57,30.64,361500.0,24.4428,24.4907,24.3949,24.4508,361500.0
2012-06-26 09:30:00,30.79,30.9,30.52,30.52,84100.0,24.5705,24.6583,24.355,24.355,84100.0
2012-06-26 10:00:00,30.52,30.65,30.45,30.52,68800.0,24.355,24.4588,24.2992,24.355,68800.0
2012-06-26 10:30:00,30.5,30.57,30.4,30.53,68100.0,24.3391,24.3949,24.2593,24.363,68100.0
2012-06-26 11:00:00,30.51,30.66,30.41,30.59,80600.0,24.3471,24.4668,24.2673,24.4109,80600.0
2012-06-26 11:30:00,30.6,30.78,30.59,30.71,98600.0,24.4189,24.5625,24.4109,24.5067,98600.0
2012-06-26 12:00:00,30.73,30.89,30.71,30.89,169300.0,24.5226,24.6503,24.5067,24.6503,169300.0
2012-06-26 12:30:00,30.89,30.92,30.78,30.82,97300.0,24.6503,24.6743,24.5625,24.5945,97300.0
2012-06-26 13:00:00,30.81,30.83,30.7,30.79,22200.0,24.5865,24.6024,24.4987,24.5705,22200.0
2012-06-26 13:30:00,30.76,30.86,30.74,30.83,65000.0,24.5466,24.6264,24.5306,24.6024,65000.0
2012-06-26 14:00:00,30.83,30.99,30.83,30.91,77300.0,24.6024,24.7301,24.6024,24.6663,77300.0
2012-06-26 14:30:00,30.91,30.96,30.86,30.96,84000.0,24.6663,24.7062,24.6264,24.7062,84000.0
2012-06-26 15:00:00,30.95,30.98,30.87,30.9,126000.0,24.6982,24.7221,24.6344,24.6583,126000.0
2012-06-26 15:30:00,30.9,30.94,30.75,30.78,250900.0,24.6583,24.6902,24.5386,24.5625,250900.0
2012-06-27 09:30:00,30.72,30.86,30.47,30.51,57000.0,24.5146,24.6264,24.3151,24.3471,57000.0
2012-06-27 10:00:00,30.5,30.7,30.42,30.64,87300.0,24.3391,24.4987,24.2752,24.4508,87300.0
2012-06-27 10:30:00,30.64,30.66,30.53,30.55,45900.0,24.4508,24.4668,24.363,24.379,45900.0
2012-06-27 11:00:00,30.57,30.6,30.41,30.55,147300.0,24.3949,24.4189,24.2673,24.379,147300.0
2012-06-27 11:30:00,30.54,30.6,30.54,30.57,42200.0,24.371,24.4189,24.371,24.3949,42200.0
2012-06-27 12:00:00,30.56,30.6,30.51,30.54,58000.0,24.387,24.4189,24.3471,24.371,58000.0
2012-06-27 12:30:00,30.53,30.53,30.41,30.43,32700.0,24.363,24.363,24.2673,24.2832,32700.0
2012-06-27 13:00:00,30.42,30.47,30.41,30.41,38100.0,24.2752,24.3151,24.2673,24.2673,38100.0
2012-06-27 13:30:00,30.42,30.45,30.33,30.36,100100.0,24.2752,24.2992,24.2034,24.2274,100100.0
2012-06-27 14:00:00,30.36,30.39,30.31,30.32,105800.0,24.2274,24.2513,24.1875,24.1954,105800.0
2012-06-27 14:30:00,30.32,30.42,30.32,30.41,62300.0,24.1954,24.2752,24.1954,24.2673,62300.0
2012-06-27 15:00:00,30.41,30.49,30.39,30.45,56500.0,24.2673,24.3311,24.2513,24.2992,56500.0
2012-06-27 15:30:00,30.45,30.55,30.45,30.47,125400.0,24.2992,24.379,24.2992,24.3151,125400.0
2012-06-28 09:30:00,30.39,30.62,30.32,30.48,78100.0,24.2513,24.4348,24.1954,24.3231,78100.0
2012-06-28 10:00:00,30.45,30.56,30.2,30.23,148300.0,24.2992,24.387,24.0997,24.1236,148300.0
2012-06-28 10:30:00,30.2,30.26,30.07,30.26,73200.0,24.0997,24.1476,23.9959,24.1476,73200.0
2012-06-28 11:00:00,30.25,30.29,30.13,30.19,102600.0,24.1396,24.1715,24.0438,24.0917,102600.0
2012-06-28 11:30:00,30.19,30.19,30.07,30.08,98000.0,24.0917,24.0917,23.9959,24.0039,98000.0
2012-06-28 12:00:00,30.06,30.21,30.06,30.12,104400.0,23.988,24.1077,23.988,24.0358,104400.0
2012-06-28 12:30:00,30.12,30.23,30.06,30.23,35300.0,24.0358,24.1236,23.988,24.1236,35300.0
2012-06-28 13:00:00,30.21,30.22,30.15,30.2,40200.0,24.1077,24.1156,24.0598,24.0997,40200.0
2012-06-28 13:30:00,30.21,30.23,30.1,30.17,44000.0,24.1077,24.1236,24.0199,24.0757,44000.0
2012-06-28 14:00:00,30.17,30.21,30.11,30.16,41100.0,24.0757,24.1077,24.0279,24.0678,41100.0
2012-06-28 14:30:00,30.15,30.29,30.13,30.25,65200.0,24.0598,24.1715,24.0438,24.1396,65200.0
2012-06-28 15:00:00,30.24,30.41,30.2,30.41,147400.0,24.1316,24.2673,24.0997,24.2673,147400.0
2012-06-28 15:30:00,30.39,30.64,30.37,30.61,237300.0,24.2513,24.4508,24.2353,24.4269,237300.0
2012-06-29 09:30:00,31.05,31.18,30.75,31.0,72700.0,24.778,24.8817,24.5386,24.7381,72700.0
2012-06-29 10:00:00,31.0,31.11,30.92,30.98,122000.0,24.7381,24.8259,24.6743,24.7221,122000.0
2012-06-29 10:30:00,30.98,31.24,30.96,31.23,79100.0,24.7221,24.9296,24.7062,24.9216,79100.0
2012-06-29 11:00:00,31.23,31.4,31.23,31.37,96100.0,24.9216,25.0573,24.9216,25.0334,96100.0
2012-06-29 11:30:00,31.38,31.45,31.27,31.45,93700.0,25.0413,25.0972,24.9536,25.0972,93700.0
2012-06-29 12:00:00,31.44,31.65,31.39,31.53,249700.0,25.0892,25.2568,25.0493,25.161,249700.0
2012-06-29 12:30:00,31.54,31.63,31.51,31.62,85900.0,25.169,25.2408,25.1451,25.2329,85900.0
2012-06-29 13:00:00,31.63,31.68,31.54,31.58,83600.0,25.2408,25.2807,25.169,25.2009,83600.0
2012-06-29 13:30:00,31.58,31.63,31.57,31.63,37200.0,25.2009,25.2408,25.193,25.2408,37200.0
2012-06-29 14:00:00,31.62,31.64,31.54,31.62,42900.0,25.2329,25.2488,25.169,25.2329,42900.0
2012-06-29 14:30:00,31.61,31.65,31.57,31.64,59600.0,25.2249,25.2568,25.193,25.2488,59600.0
2012-06-29 15:00:00,31.65,31.79,31.63,31.7,111300.0,25.2568,25.3685,25.2408,25.2967,111300.0
2012-06-29 15:30:00,31.7,31.9,31.69,31.87,350500.0,25.2967,25.4563,25.2887,25.4324,350500.0
2012-07-02 09:30:00,31.86,32.28,31.77,32.1,394100.0,25.4244,25.7595,25.3526,25.6159,394100.0
2012-07-02 10:00:00,32.1,32.1,31.53,31.53,201800.0,25.6159,25.6159,25.161,25.161,201800.0
2012-07-02 10:30:00,31.53,31.94,31.48,31.68,214700.0,25.161,25.4882,25.1211,25.2807,214700.0
2012-07-02 11:00:00,31.7,31.85,31.56,31.73,89100.0,25.2967,25.4164,25.185,25.3206,89100.0
2012-07-02 11:30:00,31.71,31.88,31.64,31.64,26200.0,25.3047,25.4403,25.2488,25.2488,26200.0
2012-07-02 12:00:00,31.63,31.72,31.62,31.69,18000.0,25.2408,25.3127,25.2329,25.2887,18000.0
2012-07-02 12:30:00,31.7,31.91,31.7,31.84,18800.0,25.2967,25.4643,25.2967,25.4084,18800.0
2012-07-02 13:00:00,31.85,31.85,31.62,31.62,23300.0,25.4164,25.4164,25.2329,25.2329,23300.0
2012-07-02 13:30:00,31.62,31.65,31.52,31.62,24100.0,25.2329,25.2568,25.1531,25.2329,24100.0
2012-07-02 14:00:00,31.62,31.73,31.57,31.71,20800.0,25.2329,25.3206,25.193,25.3047,20800.0
2012-07-02 14:30:00,31.71,31.79,31.7,31.78,35400.0,25.3047,25.3685,25.2967,25.3605,35400.0
2012-07-02 15:00:00,31.77,31.83,31.59,31.77,354600.0,25.3526,25.4004,25.2089,25.3526,354600.0
2012-07-02 15:30:00,31.79,31.88,31.69,31.86,146600.0,25.3685,25.4403,25.2887,25.4244,146600.0
2012-07-03 09:30:00,31.77,31.85,31.58,31.78,63500.0,25.3526,25.4164,25.2009,25.3605,63500.0
2012-07-03 10:00:00,31.77,31.83,31.57,31.71,63300.0,25.3526,25.4004,25.193,25.3047,63300.0
2012-07-03 10:30:00,31.71,31.75,31.64,31.68,108000.0,25.3047,25.3366,25.2488,25.2807,108000.0
2012-07-03 11:00:00,31.69,31.85,31.66,31.85,171400.0,25.2887,25.4164,25.2648,25.4164,171400.0
2012-07-03 11:30:00,31.86,32.0,31.78,31.94,137800.0,25.4244,25.5361,25.3605,25.4882,137800.0
2012-07-03 12:00:00,31.95,32.0,31.9,31.98,60400.0,25.4962,25.5361,25.4563,25.5201,60400.0
2012-07-03 12:30:00,31.97,32.0,31.89,32.0,96700.0,25.5122,25.5361,25.4483,25.5361,96700.0
2012-07-05 09:30:00,31.9,32.28,31.77,32.22,42800.0,25.4563,25.7595,25.3526,25.7117,42800.0
2012-07-05 10:00:00,32.22,32.24,31.98,32.05,50800.0,25.7117,25.7276,25.5201,25.576,50800.0
2012-07-05 10:30:00,32.06,32.35,32.04,32.35,103000.0,25.584,25.8154,25.568,25.8154,103000.0
2012-07-05 11:00:00,32.36,32.43,32.23,32.26,126100.0,25.8234,25.8792,25.7196,25.7436,126100.0
2012-07-05 11:30:00,32.26,32.3,32.21,32.27,89300.0,25.7436,25.7755,25.7037,25.7516,89300.0
2012-07-05 12:00:00,32.28,32.33,32.14,32.17,54900.0,25.7595,25.7994,25.6478,25.6718,54900.0
2012-07-05 12:30:00,32.19,32.23,32.15,32.18,32700.0,25.6877,25.7196,25.6558,25.6797,32700.0
2012-07-05 13:00:00,32.18,32.24,32.16,32.19,26700.0,25.6797,25.7276,25.6638,25.6877,26700.0
2012-07-05 13:30:00,32.19,32.38,32.13,32.34,45800.0,25.6877,25.8393,25.6398,25.8074,45800.0
2012-07-05 14:00:00,32.33,32.36,32.29,32.33,49300.0,25.7994,25.8234,25.7675,25.7994,49300.0
2012-07-05 14:30:00,32.33,32.33,32.24,32.24,39200.0,25.7994,25.7994,25.7276,25.7276,39200.0
2012-07-05 15:00:00,32.25,32.28,32.2,32.25,52700.0,25.7356,25.7595,25.6957,25.7356,52700.0
2012-07-05 15:30:00,32.25,32.25,32.09,32.09,336300.0,25.7356,25.7356,25.6079,25.6079,336300.0
2012-07-06 09:30:00,31.87,32.19,31.87,32.0,49600.0,25.4324,25.6877,25.4324,25.5361,49600.0
2012-07-06 10:00:00,32.0,32.0,31.87,31.87,22300.0,25.5361,25.5361,25.4324,25.4324,22300.0
2012-07-06 10:30:00,31.87,31.9,31.75,31.81,57100.0,25.4324,25.4563,25.3366,25.3845,57100.0
2012-07-06 11:00:00,31.8,31.88,31.77,31.79,33900.0,25.3765,25.4403,25.3526,25.3685,33900.0
2012-07-06 11:30:00,31.8,31.86,31.76,31.76,32300.0,25.3765,25.4244,25.3446,25.3446,32300.0
2012-07-06 12:00:00,31.74,31.79,31.61,31.65,36300.0,25.3286,25.3685,25.2249,25.2568,36300.0
2012-07-06 12:30:00,31.64,31.72,31.61,31.71,19000.0,25.2488,25.3127,25.2249,25.3047,19000.0
2012-07-06 13:00:00,31.73,31.75,31.68,31.72,37800.0,25.3206,25.3366,25.2807,25.3127,37800.0
2012-07-06 13:30:00,31.71,31.73,31.67,31.7,15200.0,25.3047,25.3206,25.2728,25.2967,15200.0
2012-07-06 14:00:00,31.71,31.73,31.69,31.71,22900.0,25.3047,25.3206,25.2887,25.3047,22900.0
2012-07-06 14:30:00,31.7,31.74,31.67,31.7,40500.0,25.2967,25.3286,25.2728,25.2967,40500.0
2012-07-06 15:00:00,31.7,31.85,31.69,31.83,68300.0,25.2967,25.4164,25.2887,25.4004,68300.0
2012-07-06 15:30:00,31.86,31.93,31.84,31.91,69400.0,25.4244,25.4802,25.4084,25.4643,69400.0
2012-07-09 09:30:00,31.92,32.07,31.9,31.99,49700.0,25.4723,25.592,25.4563,25.5281,49700.0
2012-07-09 10:00:00,31.98,32.02,31.87,31.93,42200.0,25.5201,25.5521,25.4324,25.4802,42200.0
2012-07-09 10:30:00,31.92,31.99,31.87,31.96,80300.0,25.4723,25.5281,25.4324,25.5042,80300.0
2012-07-09 11:00:00,31.97,32.02,31.89,31.9,55700.0,25.5122,25.5521,25.4483,25.4563,55700.0
2012-07-09 11:30:00,31.91,31.93,31.83,31.89,20600.0,25.4643,25.4802,25.4004,25.4483,20600.0
2012-07-09 12:00:00,31.89,31.99,31.84,31.87,26100.0,25.4483,25.5281,25.4084,25.4324,26100.0
2012-07-09 12:30:00,31.87,31.93,31.84,31.89,20500.0,25.4324,25.4802,25.4084,25.4483,20500.0
2012-07-09 13:00:00,31.88,32.08,31.88,32.08,24100.0,25.4403,25.5999,25.4403,25.5999,24100.0
2012-07-09 13:30:00,32.1,32.12,32.03,32.06,25800.0,25.6159,25.6319,25.56,25.584,25800.0
2012-07-09 14:00:00,32.06,32.06,31.96,31.98,31100.0,25.584,25.584,25.5042,25.5201,31100.0
2012-07-09 14:30:00,31.98,32.0,31.92,31.92,24600.0,25.5201,25.5361,25.4723,25.4723,24600.0
2012-07-09 15:00:00,31.93,32.05,31.9,32.0,84500.0,25.4802,25.576,25.4563,25.5361,84500.0
2012-07-09 15:30:00,32.0,32.2,31.99,32.14,152000.0,25.5361,25.6957,25.5281,25.6478,152000.0
2012-07-10 09:30:00,32.3,32.49,32.26,32.29,78100.0,25.7755,25.9271,25.7436,25.7675,78100.0
2012-07-10 10:00:00,32.28,32.48,32.26,32.46,41700.0,25.7595,25.9191,25.7436,25.9032,41700.0
2012-07-10 10:30:00,32.46,32.46,32.25,32.25,58400.0,25.9032,25.9032,25.7356,25.7356,58400.0
2012-07-10 11:00:00,32.25,32.27,32.12,32.16,50100.0,25.7356,25.7516,25.6319,25.6638,50100.0
2012-07-10 11:30:00,32.14,32.21,32.13,32.13,57500.0,25.6478,25.7037,25.6398,25.6398,57500.0
2012-07-10 12:00:00,32.11,32.23,32.11,32.19,21400.0,25.6239,25.7196,25.6239,25.6877,21400.0
2012-07-10 12:30:00,32.18,32.22,32.08,32.16,47200.0,25.6797,25.7117,25.5999,25.6638,47200.0
2012-07-10 13:00:00,32.16,32.21,32.07,32.12,74400.0,25.6638,25.7037,25.592,25.6319,74400.0
2012-07-10 13:30:00,32.12,32.12,32.06,32.1,27200.0,25.6319,25.6319,25.584,25.6159,27200.0
2012-07-10 14:00:00,32.09,32.19,31.93,31.97,69700.0,25.6079,25.6877,25.4802,25.5122,69700.0
2012-07-10 14:30:00,31.97,32.02,31.84,31.93,73500.0,25.5122,25.5521,25.4084,25.4802,73500.0
2012-07-10 15:00:00,31.93,32.02,31.92,31.96,57600.0,25.4802,25.5521,25.4723,25.5042,57600.0
2012-07-10 15:30:00,31.94,32.11,31.93,32.08,128900.0,25.4882,25.6239,25.4802,25.5999,128900.0
2012-07-11 09:30:00,32.03,32.27,31.84,31.96,44000.0,25.56,25.7516,25.4084,25.5042,44000.0
2012-07-11 10:00:00,31.94,32.01,31.84,31.93,37300.0,25.4882,25.5441,25.4084,25.4802,37300.0
2012-07-11 10:30:00,31.95,31.95,31.74,31.81,38900.0,25.4962,25.4962,25.3286,25.3845,38900.0
2012-07-11 11:00:00,31.78,31.94,31.76,31.77,38700.0,25.3605,25.4882,25.3446,25.3526,38700.0
2012-07-11 11:30:00,31.77,31.99,31.73,31.99,40500.0,25.3526,25.5281,25.3206,25.5281,40500.0
2012-07-11 12:00:00,31.99,32.02,31.9,31.97,29700.0,25.5281,25.5521,25.4563,25.5122,29700.0
2012-07-11 12:30:00,31.98,32.01,31.94,31.99,40300.0,25.5201,25.5441,25.4882,25.5281,40300.0
2012-07-11 13:00:00,31.99,31.99,31.85,31.88,31200.0,25.5281,25.5281,25.4164,25.4403,31200.0
2012-07-11 13:30:00,31.87,31.89,31.76,31.81,71600.0,25.4324,25.4483,25.3446,25.3845,71600.0
2012-07-11 14:00:00,31.82,31.85,31.69,31.77,58100.0,25.3925,25.4164,25.2887,25.3526,58100.0
2012-07-11 14:30:00,31.75,31.91,31.68,31.8,55600.0,25.3366,25.4643,25.2807,25.3765,55600.0
2012-07-11 15:00:00,31.82,31.94,31.8,31.87,104800.0,25.3925,25.4882,25.3765,25.4324,104800.0
2012-07-11 15:30:00,31.88,32.0,31.82,31.97,135700.0,25.4403,25.5361,25.3925,25.5122,135700.0
2012-07-12 09:30:00,31.67,31.72,31.08,31.19,154900.0,25.2728,25.3127,24.8019,24.8897,154900.0
2012-07-12 10:00:00,31.19,31.27,31.03,31.22,118000.0,24.8897,24.9536,24.762,24.9137,118000.0
2012-07-12 10:30:00,31.24,31.44,31.21,31.44,96700.0,24.9296,25.0892,24.9057,25.0892,96700.0
2012-07-12 11:00:00,31.42,31.66,31.4,31.62,96400.0,25.0733,25.2648,25.0573,25.2329,96400.0
2012-07-12 11:30:00,31.61,31.74,31.46,31.64,86600.0,25.2249,25.3286,25.1052,25.2488,86600.0
2012-07-12 12:00:00,31.65,31.71,31.58,31.63,45500.0,25.2568,25.3047,25.2009,25.2408,45500.0
2012-07-12 12:30:00,31.62,31.65,31.52,31.63,47800.0,25.2329,25.2568,25.1531,25.2408,47800.0
2012-07-12 13:00:00,31.63,31.82,31.62,31.71,64900.0,25.2408,25.3925,25.2329,25.3047,64900.0
2012-07-12 13:30:00,31.71,31.96,31.71,31.81,49400.0,25.3047,25.5042,25.3047,25.3845,49400.0
2012-07-12 14:00:00,31.8,31.87,31.66,31.73,100000.0,25.3765,25.4324,25.2648,25.3206,100000.0
2012-07-12 14:30:00,31.73,31.9,31.73,31.86,52900.0,25.3206,25.4563,25.3206,25.4244,52900.0
2012-07-12 15:00:00,31.85,31.9,31.78,31.82,91000.0,25.4164,25.4563,25.3605,25.3925,91000.0
2012-07-12 15:30:00,31.82,31.9,31.73,31.76,203000.0,25.3925,25.4563,25.3206,25.3446,203000.0
2012-07-13 09:30:00,32.0,32.1,31.79,32.03,103900.0,25.5361,25.6159,25.3685,25.56,103900.0
2012-07-13 10:00:00,32.04,32.15,31.95,31.99,154800.0,25.568,25.6558,25.4962,25.5281,154800.0
2012-07-13 10:30:00,32.0,32.04,31.97,32.02,84200.0,25.5361,25.568,25.5122,25.5521,84200.0
2012-07-13 11:00:00,32.03,32.05,31.95,31.99,125100.0,25.56,25.576,25.4962,25.5281,125100.0
2012-07-13 11:30:00,31.99,32.14,31.99,32.12,78500.0,25.5281,25.6478,25.5281,25.6319,78500.0
2012-07-13 12:00:00,32.12,32.2,32.07,32.16,87300.0,25.6319,25.6957,25.592,25.6638,87300.0
2012-07-13 12:30:00,32.15,32.16,32.11,32.15,29100.0,25.6558,25.6638,25.6239,25.6558,29100.0
2012-07-13 13:00:00,32.14,32.18,32.08,32.11,32600.0,25.6478,25.6797,25.5999,25.6239,32600.0
2012-07-13 13:30:00,32.13,32.14,32.09,32.12,40500.0,25.6398,25.6478,25.6079,25.6319,40500.0
2012-07-13 14:00:00,32.12,32.14,32.08,32.08,48700.0,25.6319,25.6478,25.5999,25.5999,48700.0
2012-07-13 14:30:00,32.07,32.2,32.07,32.2,45200.0,25.592,25.6957,25.592,25.6957,45200.0
2012-07-13 15:00:00,32.2,32.32,32.2,32.28,80200.0,25.6957,25.7915,25.6957,25.7595,80200.0
2012-07-13 15:30:00,32.28,32.33,32.21,32.27,168400.0,25.7595,25.7994,25.7037,25.7516,168400.0
2012-07-16 09:30:00,32.55,33.03,32.55,32.87,226500.0,25.975,26.358,25.975,26.2304,226500.0
2012-07-16 10:00:00,32.87,33.28,32.85,33.27,209600.0,26.2304,26.5575,26.2144,26.5496,209600.0
2012-07-16 10:30:00,33.27,33.47,33.11,33.12,152600.0,26.5496,26.7092,26.4219,26.4299,152600.0
2012-07-16 11:00:00,33.12,33.12,32.95,32.97,147600.0,26.4299,26.4299,26.2942,26.3102,147600.0
2012-07-16 11:30:00,32.97,33.01,32.86,32.98,58200.0,26.3102,26.3421,26.2224,26.3181,58200.0
2012-07-16 12:00:00,32.97,33.11,32.94,33.07,77500.0,26.3102,26.4219,26.2862,26.39,77500.0
2012-07-16 12:30:00,33.07,33.1,32.96,33.04,54500.0,26.39,26.4139,26.3022,26.366,54500.0
2012-07-16 13:00:00,33.05,33.1,33.02,33.05,50700.0,26.374,26.4139,26.3501,26.374,50700.0
2012-07-16 13:30:00,33.05,33.09,33.0,33.0,88600.0,26.374,26.4059,26.3341,26.3341,88600.0
2012-07-16 14:00:00,33.0,33.04,32.91,32.95,76600.0,26.3341,26.366,26.2623,26.2942,76600.0
2012-07-16 14:30:00,32.96,32.97,32.72,32.77,218700.0,26.3022,26.3102,26.1107,26.1506,218700.0
2012-07-16 15:00:00,32.76,32.82,32.69,32.69,105000.0,26.1426,26.1905,26.0867,26.0867,105000.0
2012-07-16 15:30:00,32.69,32.73,32.59,32.67,221400.0,26.0867,26.1186,26.0069,26.0708,221400.0
2012-07-17 09:30:00,32.71,33.07,32.71,33.04,143700.0,26.1027,26.39,26.1027,26.366,143700.0
2012-07-17 10:00:00,33.06,33.15,32.91,33.1,163700.0,26.382,26.4538,26.2623,26.4139,163700.0
2012-07-17 10:30:00,33.1,33.18,32.91,32.95,78900.0,26.4139,26.4777,26.2623,26.2942,78900.0
2012-07-17 11:00:00,32.96,33.05,32.9,32.93,131600.0,26.3022,26.374,26.2543,26.2782,131600.0
2012-07-17 11:30:00,32.93,33.07,32.91,32.97,85700.0,26.2782,26.39,26.2623,26.3102,85700.0
2012-07-17 12:00:00,32.99,33.16,32.94,33.08,123700.0,26.3261,26.4618,26.2862,26.3979,123700.0
2012-07-17 12:30:00,33.08,33.1,32.86,32.86,54100.0,26.3979,26.4139,26.2224,26.2224,54100.0
2012-07-17 13:00:00,32.86,32.98,32.8,32.93,56600.0,26.2224,26.3181,26.1745,26.2782,56600.0
2012-07-17 13:30:00,32.94,32.97,32.88,32.92,42600.0,26.2862,26.3102,26.2383,26.2703,42600.0
2012-07-17 14:00:00,32.92,32.98,32.87,32.97,51100.0,26.2703,26.3181,26.2304,26.3102,51100.0
2012-07-17 14:30:00,32.98,32.98,32.89,32.89,77200.0,26.3181,26.3181,26.2463,26.2463,77200.0
2012-07-17 15:00:00,32.9,33.01,32.8,32.93,116300.0,26.2543,26.3421,26.1745,26.2782,116300.0
2012-07-17 15:30:00,32.92,32.94,32.77,32.81,207100.0,26.2703,26.2862,26.1506,26.1825,207100.0
2012-07-18 09:30:00,32.79,33.22,32.66,33.16,115100.0,26.1665,26.5097,26.0628,26.4618,115100.0
2012-07-18 10:00:00,33.16,33.29,33.08,33.15,74000.0,26.4618,26.5655,26.3979,26.4538,74000.0
2012-07-18 10:30:00,33.18,33.29,33.06,33.27,53800.0,26.4777,26.5655,26.382,26.5496,53800.0
2012-07-18 11:00:00,33.28,33.4,33.24,33.35,66900.0,26.5575,26.6533,26.5256,26.6134,66900.0
2012-07-18 11:30:00,33.33,33.44,33.33,33.4,48500.0,26.5974,26.6852,26.5974,26.6533,48500.0
2012-07-18 12:00:00,33.41,33.66,33.39,33.61,75900.0,26.6613,26.8608,26.6453,26.8209,75900.0
2012-07-18 12:30:00,33.61,33.66,33.51,33.6,99500.0,26.8209,26.8608,26.7411,26.8129,99500.0
2012-07-18 13:00:00,33.61,33.64,33.52,33.54,80300.0,26.8209,26.8448,26.7491,26.765,80300.0
2012-07-18 13:30:00,33.55,33.55,33.43,33.49,60000.0,26.773,26.773,26.6772,26.7251,60000.0
2012-07-18 14:00:00,33.48,33.61,33.44,33.58,34600.0,26.7171,26.8209,26.6852,26.7969,34600.0
2012-07-18 14:30:00,33.56,33.58,33.38,33.46,53200.0,26.781,26.7969,26.6373,26.7012,53200.0
2012-07-18 15:00:00,33.46,33.49,33.39,33.46,64500.0,26.7012,26.7251,26.6453,26.7012,64500.0
2012-07-18 15:30:00,33.48,33.53,33.39,33.45,149300.0,26.7171,26.757,26.6453,26.6932,149300.0
2012-07-19 09:30:00,33.43,33.66,33.42,33.59,91500.0,26.6772,26.8608,26.6693,26.8049,91500.0
2012-07-19 10:00:00,33.59,33.61,33.34,33.6,147300.0,26.8049,26.8209,26.6054,26.8129,147300.0
2012-07-19 10:30:00,33.6,33.8,33.56,33.78,106600.0,26.8129,26.9725,26.781,26.9565,106600.0
2012-07-19 11:00:00,33.78,33.91,33.78,33.83,96900.0,26.9565,27.0603,26.9565,26.9964,96900.0
2012-07-19 11:30:00,33.82,33.9,33.81,33.84,53900.0,26.9885,27.0523,26.9805,27.0044,53900.0
2012-07-19 12:00:00,33.83,33.98,33.82,33.94,38800.0,26.9964,27.1161,26.9885,27.0842,38800.0
2012-07-19 12:30:00,33.94,33.96,33.83,33.86,45700.0,27.0842,27.1002,26.9964,27.0204,45700.0
2012-07-19 13:00:00,33.87,33.96,33.87,33.9,90400.0,27.0284,27.1002,27.0284,27.0523,90400.0
2012-07-19 13:30:00,33.9,33.94,33.7,33.74,146800.0,27.0523,27.0842,26.8927,26.9246,146800.0
2012-07-19 14:00:00,33.75,33.87,33.75,33.86,74100.0,26.9326,27.0284,26.9326,27.0204,74100.0
2012-07-19 14:30:00,33.86,33.86,33.74,33.77,136600.0,27.0204,27.0204,26.9246,26.9486,136600.0
2012-07-19 15:00:00,33.76,33.85,33.7,33.8,137800.0,26.9406,27.0124,26.8927,26.9725,137800.0
2012-07-19 15:30:00,33.8,33.88,33.78,33.83,184000.0,26.9725,27.0363,26.9565,26.9964,184000.0
2012-07-20 09:30:00,33.09,33.26,32.72,33.0,251600.0,26.4059,26.5416,26.1107,26.3341,251600.0
2012-07-20 10:00:00,33.0,33.01,32.48,32.5,236800.0,26.3341,26.3421,25.9191,25.9351,236800.0
2012-07-20 10:30:00,32.49,32.49,31.92,31.94,242800.0,25.9271,25.9271,25.4723,25.4882,242800.0
2012-07-20 11:00:00,31.92,32.3,31.9,32.26,190700.0,25.4723,25.7755,25.4563,25.7436,190700.0
2012-07-20 11:30:00,32.26,32.33,32.23,32.27,98200.0,25.7436,25.7994,25.7196,25.7516,98200.0
2012-07-20 12:00:00,32.26,32.36,32.25,32.32,91400.0,25.7436,25.8234,25.7356,25.7915,91400.0
2012-07-20 12:30:00,32.31,32.42,32.27,32.39,78300.0,25.7835,25.8713,25.7516,25.8473,78300.0
2012-07-20 13:00:00,32.4,32.48,32.35,32.45,82500.0,25.8553,25.9191,25.8154,25.8952,82500.0
2012-07-20 13:30:00,32.45,32.7,32.45,32.68,109000.0,25.8952,26.0947,25.8952,26.0787,109000.0
2012-07-20 14:00:00,32.69,32.8,32.61,32.75,82900.0,26.0867,26.1745,26.0229,26.1346,82900.0
2012-07-20 14:30:00,32.74,32.84,32.73,32.79,76600.0,26.1266,26.2064,26.1186,26.1665,76600.0
2012-07-20 15:00:00,32.78,32.78,32.68,32.73,149100.0,26.1585,26.1585,26.0787,26.1186,149100.0
2012-07-20 15:30:00,32.72,32.83,32.68,32.78,287100.0,26.1107,26.1984,26.0787,26.1585,287100.0
2012-07-23 09:30:00,32.12,32.25,31.62,32.04,121900.0,25.6319,25.7356,25.2329,25.568,121900.0
2012-07-23 10:00:00,32.02,32.12,31.98,32.1,47900.0,25.5521,25.6319,25.5201,25.6159,47900.0
2012-07-23 10:30:00,32.09,32.16,31.97,31.98,43400.0,25.6079,25.6638,25.5122,25.5201,43400.0
2012-07-23 11:00:00,31.99,32.13,31.99,32.0,48000.0,25.5281,25.6398,25.5281,25.5361,48000.0
2012-07-23 11:30:00,32.0,32.01,31.86,31.94,32800.0,25.5361,25.5441,25.4244,25.4882,32800.0
2012-07-23 12:00:00,31.94,31.99,31.88,31.95,109200.0,25.4882,25.5281,25.4403,25.4962,109200.0
2012-07-23 12:30:00,31.96,32.0,31.91,31.96,36400.0,25.5042,25.5361,25.4643,25.5042,36400.0
2012-07-23 13:00:00,31.96,32.06,31.96,32.0,83500.0,25.5042,25.584,25.5042,25.5361,83500.0
2012-07-23 13:30:00,32.0,32.04,31.98,32.03,39800.0,25.5361,25.568,25.5201,25.56,39800.0
2012-07-23 14:00:00,32.02,32.04,31.92,31.95,53300.0,25.5521,25.568,25.4723,25.4962,53300.0
2012-07-23 14:30:00,31.97,32.01,31.95,32.0,42000.0,25.5122,25.5441,25.4962,25.5361,42000.0
2012-07-23 15:00:00,31.99,32.07,31.94,32.05,134000.0,25.5281,25.592,25.4882,25.576,134000.0
2012-07-23 15:30:00,32.05,32.05,31.95,31.97,144300.0,25.576,25.576,25.4962,25.5122,144300.0
2012-07-24 09:30:00,31.87,31.95,31.54,31.68,70000.0,25.4324,25.4962,25.169,25.2807,70000.0
2012-07-24 10:00:00,31.69,31.78,31.67,31.77,74000.0,25.2887,25.3605,25.2728,25.3526,74000.0
2012-07-24 10:30:00,31.76,31.82,31.68,31.72,54000.0,25.3446,25.3925,25.2807,25.3127,54000.0
2012-07-24 11:00:00,31.71,31.71,31.57,31.64,197800.0,25.3047,25.3047,25.193,25.2488,197800.0
2012-07-24 11:30:00,31.64,31.67,31.57,31.59,36300.0,25.2488,25.2728,25.193,25.2089,36300.0
2012-07-24 12:00:00,31.59,31.59,31.4,31.42,34500.0,25.2089,25.2089,25.0573,25.0733,34500.0
2012-07-24 12:30:00,31.42,31.51,31.38,31.49,19800.0,25.0733,25.1451,25.0413,25.1291,19800.0
2012-07-24 13:00:00,31.48,31.53,31.4,31.43,42600.0,25.1211,25.161,25.0573,25.0812,42600.0
2012-07-24 13:30:00,31.41,31.5,31.34,31.49,32700.0,25.0653,25.1371,25.0094,25.1291,32700.0
2012-07-24 14:00:00,31.48,31.48,31.24,31.24,59900.0,25.1211,25.1211,24.9296,24.9296,59900.0
2012-07-24 14:30:00,31.23,31.32,31.13,31.19,67500.0,24.9216,24.9935,24.8418,24.8897,67500.0
2012-07-24 15:00:00,31.19,31.28,31.12,31.28,76200.0,24.8897,24.9615,24.8339,24.9615,76200.0
2012-07-24 15:30:00,31.27,31.39,31.21,31.37,198700.0,24.9536,25.0493,24.9057,25.0334,198700.0
2012-07-25 09:30:00,31.43,31.52,31.33,31.43,99400.0,25.0812,25.1531,25.0014,25.0812,99400.0
2012-07-25 10:00:00,31.43,31.45,31.19,31.32,64800.0,25.0812,25.0972,24.8897,24.9935,64800.0
2012-07-25 10:30:00,31.29,31.42,31.2,31.27,41700.0,24.9695,25.0733,24.8977,24.9536,41700.0
2012-07-25 11:00:00,31.27,31.36,31.2,31.24,38500.0,24.9536,25.0254,24.8977,24.9296,38500.0
2012-07-25 11:30:00,31.23,31.26,31.13,31.14,37700.0,24.9216,24.9456,24.8418,24.8498,37700.0
2012-07-25 12:00:00,31.14,31.24,31.14,31.2,41100.0,24.8498,24.9296,24.8498,24.8977,41100.0
2012-07-25 12:30:00,31.21,31.27,31.13,31.14,48200.0,24.9057,24.9536,24.8418,24.8498,48200.0
2012-07-25 13:00:00,31.14,31.24,31.14,31.21,35700.0,24.8498,24.9296,24.8498,24.9057,35700.0
2012-07-25 13:30:00,31.21,31.32,31.2,31.26,50400.0,24.9057,24.9935,24.8977,24.9456,50400.0
2012-07-25 14:00:00,31.25,31.26,31.11,31.14,124600.0,24.9376,24.9456,24.8259,24.8498,124600.0
2012-07-25 14:30:00,31.15,31.19,31.11,31.16,93700.0,24.8578,24.8897,24.8259,24.8658,93700.0
2012-07-25 15:00:00,31.15,31.16,31.02,31.05,80200.0,24.8578,24.8658,24.7541,24.778,80200.0
2012-07-25 15:30:00,31.05,31.07,30.89,30.95,280800.0,24.778,24.794,24.6503,24.6982,280800.0
2012-07-26 09:30:00,31.42,31.85,31.37,31.4,133000.0,25.0733,25.4164,25.0334,25.0573,133000.0
2012-07-26 10:00:00,31.41,31.5,31.26,31.3,120700.0,25.0653,25.1371,24.9456,24.9775,120700.0
2012-07-26 10:30:00,31.3,31.33,31.11,31.25,91200.0,24.9775,25.0014,24.8259,24.9376,91200.0
2012-07-26 11:00:00,31.24,31.26,31.04,31.08,101300.0,24.9296,24.9456,24.77,24.8019,101300.0
2012-07-26 11:30:00,31.09,31.26,31.06,31.26,75700.0,24.8099,24.9456,24.786,24.9456,75700.0
2012-07-26 12:00:00,31.25,31.38,31.23,31.3,70200.0,24.9376,25.0413,24.9216,24.9775,70200.0
2012-07-26 12:30:00,31.31,31.48,31.3,31.46,52300.0,24.9855,25.1211,24.9775,25.1052,52300.0
2012-07-26 13:00:00,31.46,31.59,31.46,31.57,66500.0,25.1052,25.2089,25.1052,25.193,66500.0
2012-07-26 13:30:00,31.58,31.61,31.45,31.45,58900.0,25.2009,25.2249,25.0972,25.0972,58900.0
2012-07-26 14:00:00,31.45,31.64,31.45,31.63,72000.0,25.0972,25.2488,25.0972,25.2408,72000.0
2012-07-26 14:30:00,31.65,31.84,31.63,31.78,88600.0,25.2568,25.4084,25.2408,25.3605,88600.0
2012-07-26 15:00:00,31.77,31.79,31.72,31.75,113800.0,25.3526,25.3685,25.3127,25.3366,113800.0
2012-07-26 15:30:00,31.74,31.75,31.46,31.53,427400.0,25.3286,25.3366,25.1052,25.161,427400.0
2012-07-27 09:30:00,31.7,31.92,31.67,31.77,61000.0,25.2967,25.4723,25.2728,25.3526,61000.0
2012-07-27 10:00:00,31.77,31.99,31.71,31.83,40700.0,25.3526,25.5281,25.3047,25.4004,40700.0
2012-07-27 10:30:00,31.84,32.05,31.84,32.01,48700.0,25.4084,25.576,25.4084,25.5441,48700.0
2012-07-27 11:00:00,32.03,32.07,31.96,31.96,32100.0,25.56,25.592,25.5042,25.5042,32100.0
2012-07-27 11:30:00,31.98,32.05,31.96,32.03,22700.0,25.5201,25.576,25.5042,25.56,22700.0
2012-07-27 12:00:00,32.03,32.03,31.92,32.02,21900.0,25.56,25.56,25.4723,25.5521,21900.0
2012-07-27 12:30:00,32.01,32.06,31.97,32.05,31900.0,25.5441,25.584,25.5122,25.576,31900.0
2012-07-27 13:00:00,32.05,32.18,32.04,32.17,32200.0,25.576,25.6797,25.568,25.6718,32200.0
2012-07-27 13:30:00,32.23,32.4,32.2,32.3,105200.0,25.7196,25.8553,25.6957,25.7755,105200.0
2012-07-27 14:00:00,32.3,32.37,32.2,32.35,70800.0,25.7755,25.8314,25.6957,25.8154,70800.0
2012-07-27 14:30:00,32.36,32.45,32.34,32.43,67000.0,25.8234,25.8952,25.8074,25.8792,67000.0
2012-07-27 15:00:00,32.44,32.57,32.42,32.55,133800.0,25.8872,25.991,25.8713,25.975,133800.0
2012-07-27 15:30:00,32.55,32.59,32.46,32.47,271000.0,25.975,26.0069,25.9032,25.9112,271000.0
2012-07-30 09:30:00,32.43,32.66,32.42,32.55,47400.0,25.8792,26.0628,25.8713,25.975,47400.0
2012-07-30 10:00:00,32.57,32.7,32.37,32.7,59000.0,25.991,26.0947,25.8314,26.0947,59000.0
2012-07-30 10:30:00,32.7,32.7,32.49,32.5,86300.0,26.0947,26.0947,25.9271,25.9351,86300.0
2012-07-30 11:00:00,32.49,32.55,32.42,32.43,32400.0,25.9271,25.975,25.8713,25.8792,32400.0
2012-07-30 11:30:00,32.43,32.49,32.39,32.45,36700.0,25.8792,25.9271,25.8473,25.8952,36700.0
2012-07-30 12:00:00,32.44,32.51,32.39,32.5,38400.0,25.8872,25.9431,25.8473,25.9351,38400.0
2012-07-30 12:30:00,32.51,32.68,32.51,32.6,32500.0,25.9431,26.0787,25.9431,26.0149,32500.0
2012-07-30 13:00:00,32.62,32.66,32.55,32.55,33600.0,26.0309,26.0628,25.975,25.975,33600.0
2012-07-30 13:30:00,32.55,32.66,32.51,32.58,73200.0,25.975,26.0628,25.9431,25.9989,73200.0
2012-07-30 14:00:00,32.57,32.63,32.49,32.49,50900.0,25.991,26.0388,25.9271,25.9271,50900.0
2012-07-30 14:30:00,32.49,32.54,32.48,32.54,46400.0,25.9271,25.967,25.9191,25.967,46400.0
2012-07-30 15:00:00,32.53,32.54,32.47,32.52,78500.0,25.959,25.967,25.9112,25.9511,78500.0
2012-07-30 15:30:00,32.53,32.55,32.45,32.46,178000.0,25.959,25.975,25.8952,25.9032,178000.0
2012-07-31 09:30:00,32.45,32.53,32.21,32.47,31600.0,25.8952,25.959,25.7037,25.9112,31600.0
2012-07-31 10:00:00,32.54,32.61,32.29,32.36,21100.0,25.967,26.0229,25.7675,25.8234,21100.0
2012-07-31 10:30:00,32.38,32.42,32.28,32.34,44100.0,25.8393,25.8713,25.7595,25.8074,44100.0
2012-07-31 11:00:00,32.34,32.47,32.28,32.36,38200.0,25.8074,25.9112,25.7595,25.8234,38200.0
2012-07-31 11:30:00,32.37,32.37,32.25,32.28,22700.0,25.8314,25.8314,25.7356,25.7595,22700.0
2012-07-31 12:00:00,32.27,32.27,32.16,32.24,24500.0,25.7516,25.7516,25.6638,25.7276,24500.0
2012-07-31 12:30:00,32.22,32.25,32.16,32.17,22000.0,25.7117,25.7356,25.6638,25.6718,22000.0
2012-07-31 13:00:00,32.16,32.27,32.13,32.27,19600.0,25.6638,25.7516,25.6398,25.7516,19600.0
2012-07-31 13:30:00,32.26,32.28,32.23,32.25,19300.0,25.7436,25.7595,25.7196,25.7356,19300.0
2012-07-31 14:00:00,32.24,32.44,32.23,32.43,61000.0,25.7276,25.8872,25.7196,25.8792,61000.0
2012-07-31 14:30:00,32.42,32.54,32.39,32.45,66400.0,25.8713,25.967,25.8473,25.8952,66400.0
2012-07-31 15:00:00,32.43,32.46,32.4,32.4,52900.0,25.8792,25.9032,25.8553,25.8553,52900.0
2012-07-31 15:30:00,32.41,32.46,32.32,32.42,219900.0,25.8633,25.9032,25.7915,25.8713,219900.0
2012-08-01 09:30:00,32.62,32.66,32.34,32.37,27100.0,26.0309,26.0628,25.8074,25.8314,27100.0
2012-08-01 10:00:00,32.35,32.43,32.28,32.41,26400.0,25.8154,25.8792,25.7595,25.8633,26400.0
2012-08-01 10:30:00,32.41,32.42,32.27,32.41,17300.0,25.8633,25.8713,25.7516,25.8633,17300.0
2012-08-01 11:00:00,32.4,32.41,32.23,32.28,21500.0,25.8553,25.8633,25.7196,25.7595,21500.0
2012-08-01 11:30:00,32.26,32.34,32.2,32.21,22500.0,25.7436,25.8074,25.6957,25.7037,22500.0
2012-08-01 12:00:00,32.21,32.23,32.14,32.22,26000.0,25.7037,25.7196,25.6478,25.7117,26000.0
2012-08-01 12:30:00,32.22,32.24,32.15,32.19,19100.0,25.7117,25.7276,25.6558,25.6877,19100.0
2012-08-01 13:00:00,32.17,32.26,32.14,32.14,24800.0,25.6718,25.7436,25.6478,25.6478,24800.0
2012-08-01 13:30:00,32.14,32.2,32.12,32.14,32500.0,25.6478,25.6957,25.6319,25.6478,32500.0
2012-08-01 14:00:00,32.15,32.26,32.05,32.25,55200.0,25.6558,25.7436,25.576,25.7356,55200.0
2012-08-01 14:30:00,32.24,32.25,32.03,32.1,41700.0,25.7276,25.7356,25.56,25.6159,41700.0
2012-08-01 15:00:00,32.09,32.14,32.01,32.05,87400.0,25.6079,25.6478,25.5441,25.576,87400.0
2012-08-01 15:30:00,32.06,32.15,32.0,32.02,111600.0,25.584,25.6558,25.5361,25.5521,111600.0
2012-08-02 09:30:00,31.83,32.17,31.25,32.15,92700.0,25.4004,25.6718,24.9376,25.6558,92700.0
2012-08-02 10:00:00,32.11,32.42,32.02,32.32,52100.0,25.6239,25.8713,25.5521,25.7915,52100.0
2012-08-02 10:30:00,32.37,32.45,32.18,32.27,96100.0,25.8314,25.8952,25.6797,25.7516,96100.0
2012-08-02 11:00:00,32.28,32.28,32.09,32.2,50700.0,25.7595,25.7595,25.6079,25.6957,50700.0
2012-08-02 11:30:00,32.21,32.21,32.0,32.19,45700.0,25.7037,25.7037,25.5361,25.6877,45700.0
2012-08-02 12:00:00,32.18,32.36,32.14,32.29,115400.0,25.6797,25.8234,25.6478,25.7675,115400.0
2012-08-02 12:30:00,32.29,32.49,32.16,32.45,77100.0,25.7675,25.9271,25.6638,25.8952,77100.0
2012-08-02 13:00:00,32.45,32.48,32.35,32.4,39300.0,25.8952,25.9191,25.8154,25.8553,39300.0
2012-08-02 13:30:00,32.41,32.45,32.32,32.4,55200.0,25.8633,25.8952,25.7915,25.8553,55200.0
2012-08-02 14:00:00,32.39,32.55,32.33,32.44,77500.0,25.8473,25.975,25.7994,25.8872,77500.0
2012-08-02 14:30:00,32.45,32.47,32.34,32.43,36500.0,25.8952,25.9112,25.8074,25.8792,36500.0
2012-08-02 15:00:00,32.43,32.45,32.34,32.35,40300.0,25.8792,25.8952,25.8074,25.8154,40300.0
2012-08-02 15:30:00,32.36,32.41,32.33,32.37,83700.0,25.8234,25.8633,25.7994,25.8314,83700.0
2012-08-03 09:30:00,32.8,33.2,32.78,33.15,51000.0,26.1745,26.4937,26.1585,26.4538,51000.0
2012-08-03 10:00:00,33.19,33.33,33.13,33.31,45500.0,26.4857,26.5974,26.4378,26.5815,45500.0
2012-08-03 10:30:00,33.33,33.34,33.16,33.18,31200.0,26.5974,26.6054,26.4618,26.4777,31200.0
2012-08-03 11:00:00,33.18,33.29,33.13,33.27,43800.0,26.4777,26.5655,26.4378,26.5496,43800.0
2012-08-03 11:30:00,33.27,33.33,33.15,33.23,22500.0,26.5496,26.5974,26.4538,26.5176,22500.0
2012-08-03 12:00:00,33.21,33.3,33.16,33.3,52000.0,26.5017,26.5735,26.4618,26.5735,52000.0
2012-08-03 12:30:00,33.31,33.31,33.19,33.19,16100.0,26.5815,26.5815,26.4857,26.4857,16100.0
2012-08-03 13:00:00,33.22,33.36,33.19,33.36,41300.0,26.5097,26.6214,26.4857,26.6214,41300.0
2012-08-03 13:30:00,33.37,33.37,33.21,33.24,44700.0,26.6294,26.6294,26.5017,26.5256,44700.0
2012-08-03 14:00:00,33.24,33.41,33.22,33.27,62600.0,26.5256,26.6613,26.5097,26.5496,62600.0
2012-08-03 14:30:00,33.25,33.35,33.24,33.34,39300.0,26.5336,26.6134,26.5256,26.6054,39300.0
2012-08-03 15:00:00,33.32,33.35,33.18,33.24,55700.0,26.5895,26.6134,26.4777,26.5256,55700.0
2012-08-03 15:30:00,33.2,33.27,33.1,33.14,127700.0,26.4937,26.5496,26.4139,26.4458,127700.0
2012-08-06 09:30:00,33.27,33.44,33.16,33.17,69000.0,26.5496,26.6852,26.4618,26.4698,69000.0
2012-08-06 10:00:00,33.18,33.2,32.8,32.82,68900.0,26.4777,26.4937,26.1745,26.1905,68900.0
2012-08-06 10:30:00,32.83,33.0,32.76,32.86,49800.0,26.1984,26.3341,26.1426,26.2224,49800.0
2012-08-06 11:00:00,32.85,32.89,32.78,32.78,37300.0,26.2144,26.2463,26.1585,26.1585,37300.0
2012-08-06 11:30:00,32.8,32.95,32.79,32.86,20600.0,26.1745,26.2942,26.1665,26.2224,20600.0
2012-08-06 12:00:00,32.88,32.95,32.81,32.85,38600.0,26.2383,26.2942,26.1825,26.2144,38600.0
2012-08-06 12:30:00,32.85,32.9,32.66,32.87,64800.0,26.2144,26.2543,26.0628,26.2304,64800.0
2012-08-06 13:00:00,32.87,32.87,32.64,32.66,58700.0,26.2304,26.2304,26.0468,26.0628,58700.0
2012-08-06 13:30:00,32.65,32.66,32.52,32.53,94200.0,26.0548,26.0628,25.9511,25.959,94200.0
2012-08-06 14:00:00,32.52,32.6,32.5,32.54,76200.0,25.9511,26.0149,25.9351,25.967,76200.0
2012-08-06 14:30:00,32.55,32.62,32.53,32.58,61200.0,25.975,26.0309,25.959,25.9989,61200.0
2012-08-06 15:00:00,32.57,32.64,32.55,32.59,76500.0,25.991,26.0468,25.975,26.0069,76500.0
2012-08-06 15:30:00,32.59,32.62,32.48,32.48,158900.0,26.0069,26.0309,25.9191,25.9191,158900.0
2012-08-07 09:30:00,32.6,32.85,32.56,32.71,52500.0,26.0149,26.2144,25.983,26.1027,52500.0
2012-08-07 10:00:00,32.72,32.86,32.66,32.86,57100.0,26.1107,26.2224,26.0628,26.2224,57100.0
2012-08-07 10:30:00,32.87,32.9,32.69,32.7,61400.0,26.2304,26.2543,26.0867,26.0947,61400.0
2012-08-07 11:00:00,32.71,32.71,32.46,32.61,64000.0,26.1027,26.1027,25.9032,26.0229,64000.0
2012-08-07 11:30:00,32.61,32.8,32.6,32.76,109100.0,26.0229,26.1745,26.0149,26.1426,109100.0
2012-08-07 12:00:00,32.78,32.84,32.59,32.59,37600.0,26.1585,26.2064,26.0069,26.0069,37600.0
2012-08-07 12:30:00,32.59,32.66,32.53,32.53,38800.0,26.0069,26.0628,25.959,25.959,38800.0
2012-08-07 13:00:00,32.53,32.6,32.51,32.55,31500.0,25.959,26.0149,25.9431,25.975,31500.0
2012-08-07 13:30:00,32.54,32.6,32.44,32.51,41800.0,25.967,26.0149,25.8872,25.9431,41800.0
2012-08-07 14:00:00,32.51,32.53,32.33,32.33,62500.0,25.9431,25.959,25.7994,25.7994,62500.0
2012-08-07 14:30:00,32.33,32.35,32.29,32.33,63000.0,25.7994,25.8154,25.7675,25.7994,63000.0
2012-08-07 15:00:00,32.31,32.34,32.04,32.17,180200.0,25.7835,25.8074,25.568,25.6718,180200.0
2012-08-07 15:30:00,32.17,32.32,32.04,32.25,326700.0,25.6718,25.7915,25.568,25.7356,326700.0
2012-08-08 09:30:00,32.02,32.66,31.65,32.51,211100.0,25.5521,26.0628,25.2568,25.9431,211100.0
2012-08-08 10:00:00,32.51,32.65,32.36,32.36,61000.0,25.9431,26.0548,25.8234,25.8234,61000.0
2012-08-08 10:30:00,32.36,32.36,32.1,32.23,130000.0,25.8234,25.8234,25.6159,25.7196,130000.0
2012-08-08 11:00:00,32.23,32.42,32.19,32.39,97200.0,25.7196,25.8713,25.6877,25.8473,97200.0
2012-08-08 11:30:00,32.39,32.62,32.2,32.61,134200.0,25.8473,26.0309,25.6957,26.0229,134200.0
2012-08-08 12:00:00,32.61,32.64,32.45,32.63,47700.0,26.0229,26.0468,25.8952,26.0388,47700.0
2012-08-08 12:30:00,32.62,32.63,32.41,32.48,45400.0,26.0309,26.0388,25.8633,25.9191,45400.0
2012-08-08 13:00:00,32.48,32.88,32.4,32.84,99000.0,25.9191,26.2383,25.8553,26.2064,99000.0
2012-08-08 13:30:00,32.88,32.97,32.7,32.82,126100.0,26.2383,26.3102,26.0947,26.1905,126100.0
2012-08-08 14:00:00,32.82,32.85,32.6,32.63,87100.0,26.1905,26.2144,26.0149,26.0388,87100.0
2012-08-08 14:30:00,32.63,32.68,32.4,32.57,108300.0,26.0388,26.0787,25.8553,25.991,108300.0
2012-08-08 15:00:00,32.58,32.7,32.51,32.6,130800.0,25.9989,26.0947,25.9431,26.0149,130800.0
2012-08-08 15:30:00,32.6,32.65,32.48,32.56,247300.0,26.0149,26.0548,25.9191,25.983,247300.0
2012-08-09 09:30:00,33.76,34.3,33.01,34.29,774100.0,26.9406,27.3715,26.3421,27.3635,774100.0
2012-08-09 10:00:00,34.29,34.69,34.0,34.37,560500.0,27.3635,27.6827,27.1321,27.4274,560500.0
2012-08-09 10:30:00,34.38,35.04,34.35,34.62,474600.0,27.4353,27.962,27.4114,27.6269,474600.0
2012-08-09 11:00:00,34.63,34.87,34.52,34.79,233200.0,27.6348,27.8264,27.5471,27.7625,233200.0
2012-08-09 11:30:00,34.81,35.02,34.7,34.98,255500.0,27.7785,27.9461,27.6907,27.9141,255500.0
2012-08-09 12:00:00,34.98,35.18,34.75,34.81,344100.0,27.9141,28.0737,27.7306,27.7785,344100.0
2012-08-09 12:30:00,34.81,34.86,34.68,34.74,143400.0,27.7785,27.8184,27.6747,27.7226,143400.0
2012-08-09 13:00:00,34.75,34.92,34.51,34.55,200800.0,27.7306,27.8663,27.5391,27.571,200800.0
2012-08-09 13:30:00,34.57,34.65,34.37,34.47,229500.0,27.587,27.6508,27.4274,27.5072,229500.0
2012-08-09 14:00:00,34.46,34.5,34.29,34.33,185600.0,27.4992,27.5311,27.3635,27.3954,185600.0
2012-08-09 14:30:00,34.32,34.67,34.3,34.57,162700.0,27.3875,27.6668,27.3715,27.587,162700.0
2012-08-09 15:00:00,34.57,34.83,34.52,34.8,222800.0,27.587,27.7944,27.5471,27.7705,222800.0
2012-08-09 15:30:00,34.8,34.84,34.35,34.43,632200.0,27.7705,27.8024,27.4114,27.4752,632200.0
2012-08-10 09:30:00,34.16,34.54,33.93,34.04,283900.0,27.2598,27.563,27.0762,27.164,283900.0
2012-08-10 10:00:00,34.04,34.34,33.96,34.21,135000.0,27.164,27.4034,27.1002,27.2997,135000.0
2012-08-10 10:30:00,34.21,34.23,33.98,34.05,102200.0,27.2997,27.3156,27.1161,27.172,102200.0
2012-08-10 11:00:00,34.04,34.05,33.77,33.81,132700.0,27.164,27.172,26.9486,26.9805,132700.0
2012-08-10 11:30:00,33.82,33.82,33.51,33.52,194900.0,26.9885,26.9885,26.7411,26.7491,194900.0
2012-08-10 12:00:00,33.52,33.54,33.36,33.49,166700.0,26.7491,26.765,26.6214,26.7251,166700.0
2012-08-10 12:30:00,33.47,33.5,33.36,33.45,69300.0,26.7092,26.7331,26.6214,26.6932,69300.0
2012-08-10 13:00:00,33.46,33.52,33.44,33.48,38900.0,26.7012,26.7491,26.6852,26.7171,38900.0
2012-08-10 13:30:00,33.49,33.5,33.39,33.48,101000.0,26.7251,26.7331,26.6453,26.7171,101000.0
2012-08-10 14:00:00,33.48,33.5,33.43,33.49,52600.0,26.7171,26.7331,26.6772,26.7251,52600.0
2012-08-10 14:30:00,33.48,33.58,33.45,33.54,65300.0,26.7171,26.7969,26.6932,26.765,65300.0
2012-08-10 15:00:00,33.54,33.57,33.42,33.45,138900.0,26.765,26.789,26.6693,26.6932,138900.0
2012-08-10 15:30:00,33.46,33.52,33.42,33.5,294600.0,26.7012,26.7491,26.6693,26.7331,294600.0
2012-08-13 09:30:00,33.5,33.72,33.13,33.26,104100.0,26.7331,26.9087,26.4378,26.5416,104100.0
2012-08-13 10:00:00,33.23,33.52,33.23,33.44,102300.0,26.5176,26.7491,26.5176,26.6852,102300.0
2012-08-13 10:30:00,33.41,33.42,33.25,33.32,55000.0,26.6613,26.6693,26.5336,26.5895,55000.0
2012-08-13 11:00:00,33.32,33.53,33.25,33.47,130600.0,26.5895,26.757,26.5336,26.7092,130600.0
2012-08-13 11:30:00,33.46,33.46,33.35,33.37,53000.0,26.7012,26.7012,26.6134,26.6294,53000.0
2012-08-13 12:00:00,33.37,33.4,33.27,33.39,42000.0,26.6294,26.6533,26.5496,26.6453,42000.0
2012-08-13 12:30:00,33.39,33.43,33.34,33.42,40000.0,26.6453,26.6772,26.6054,26.6693,40000.0
2012-08-13 13:00:00,33.42,33.53,33.4,33.5,126400.0,26.6693,26.757,26.6533,26.7331,126400.0
2012-08-13 13:30:00,33.5,33.52,33.43,33.48,68300.0,26.7331,26.7491,26.6772,26.7171,68300.0
2012-08-13 14:00:00,33.48,33.65,33.47,33.65,92300.0,26.7171,26.8528,26.7092,26.8528,92300.0
2012-08-13 14:30:00,33.65,33.71,33.61,33.71,68200.0,26.8528,26.9007,26.8209,26.9007,68200.0
2012-08-13 15:00:00,33.71,33.71,33.57,33.6,132500.0,26.9007,26.9007,26.789,26.8129,132500.0
2012-08-13 15:30:00,33.6,33.71,33.54,33.69,192800.0,26.8129,26.9007,26.765,26.8847,192800.0
2012-08-14 09:30:00,33.81,34.0,33.68,33.68,56400.0,26.9805,27.1321,26.8767,26.8767,56400.0
2012-08-14 10:00:00,33.71,33.9,33.65,33.88,52700.0,26.9007,27.0523,26.8528,27.0363,52700.0
2012-08-14 10:30:00,33.87,33.99,33.8,33.9,43200.0,27.0284,27.1241,26.9725,27.0523,43200.0
2012-08-14 11:00:00,33.89,34.08,33.85,34.07,92500.0,27.0443,27.1959,27.0124,27.188,92500.0
2012-08-14 11:30:00,34.1,34.11,33.98,34.05,77400.0,27.2119,27.2199,27.1161,27.172,77400.0
2012-08-14 12:00:00,34.05,34.13,34.04,34.11,49900.0,27.172,27.2358,27.164,27.2199,49900.0
2012-08-14 12:30:00,34.11,34.11,33.85,33.86,30900.0,27.2199,27.2199,27.0124,27.0204,30900.0
2012-08-14 13:00:00,33.86,33.9,33.83,33.88,52500.0,27.0204,27.0523,26.9964,27.0363,52500.0
2012-08-14 13:30:00,33.87,33.97,33.86,33.9,69300.0,27.0284,27.1082,27.0204,27.0523,69300.0
2012-08-14 14:00:00,33.91,34.03,33.85,34.02,57900.0,27.0603,27.156,27.0124,27.1481,57900.0
2012-08-14 14:30:00,34.03,34.15,34.01,34.08,112200.0,27.156,27.2518,27.1401,27.1959,112200.0
2012-08-14 15:00:00,34.08,34.08,33.98,33.99,58700.0,27.1959,27.1959,27.1161,27.1241,58700.0
2012-08-14 15:30:00,33.99,33.99,33.78,33.93,243300.0,27.1241,27.1241,26.9565,27.0762,243300.0
2012-08-15 09:30:00,33.8,34.02,33.8,33.96,39000.0,26.9725,27.1481,26.9725,27.1002,39000.0
2012-08-15 10:00:00,33.96,34.17,33.96,34.05,68200.0,27.1002,27.2678,27.1002,27.172,68200.0
2012-08-15 10:30:00,34.09,34.11,33.95,34.04,37400.0,27.2039,27.2199,27.0922,27.164,37400.0
2012-08-15 11:00:00,34.07,34.13,34.03,34.06,68500.0,27.188,27.2358,27.156,27.18,68500.0
2012-08-15 11:30:00,34.07,34.08,33.93,33.95,39400.0,27.188,27.1959,27.0762,27.0922,39400.0
2012-08-15 12:00:00,33.96,34.02,33.91,33.93,23000.0,27.1002,27.1481,27.0603,27.0762,23000.0
2012-08-15 12:30:00,33.94,34.02,33.93,33.98,19300.0,27.0842,27.1481,27.0762,27.1161,19300.0
2012-08-15 13:00:00,33.98,33.99,33.91,33.91,13600.0,27.1161,27.1241,27.0603,27.0603,13600.0
2012-08-15 13:30:00,33.92,33.94,33.85,33.86,24200.0,27.0683,27.0842,27.0124,27.0204,24200.0
2012-08-15 14:00:00,33.86,33.89,33.81,33.83,19600.0,27.0204,27.0443,26.9805,26.9964,19600.0
2012-08-15 14:30:00,33.84,33.92,33.84,33.85,38600.0,27.0044,27.0683,27.0044,27.0124,38600.0
2012-08-15 15:00:00,33.86,33.97,33.85,33.9,73900.0,27.0204,27.1082,27.0124,27.0523,73900.0
2012-08-15 15:30:00,33.89,33.93,33.88,33.89,100200.0,27.0443,27.0762,27.0363,27.0443,100200.0
2012-08-16 09:30:00,33.82,34.03,33.79,34.0,46700.0,26.9885,27.156,26.9645,27.1321,46700.0
2012-08-16 10:00:00,34.03,34.09,33.94,34.05,38700.0,27.156,27.2039,27.0842,27.172,38700.0
2012-08-16 10:30:00,34.06,34.11,33.96,33.98,37800.0,27.18,27.2199,27.1002,27.1161,37800.0
2012-08-16 11:00:00,33.98,34.0,33.89,33.89,46100.0,27.1161,27.1321,27.0443,27.0443,46100.0
2012-08-16 11:30:00,33.89,33.92,33.77,33.78,49200.0,27.0443,27.0683,26.9486,26.9565,49200.0
2012-08-16 12:00:00,33.77,33.87,33.75,33.81,71700.0,26.9486,27.0284,26.9326,26.9805,71700.0
2012-08-16 12:30:00,33.81,33.94,33.81,33.93,31800.0,26.9805,27.0842,26.9805,27.0762,31800.0
2012-08-16 13:00:00,33.93,34.03,33.92,34.02,42800.0,27.0762,27.156,27.0683,27.1481,42800.0
2012-08-16 13:30:00,34.02,34.05,33.97,34.02,59600.0,27.1481,27.172,27.1082,27.1481,59600.0
2012-08-16 14:00:00,34.0,34.05,33.95,33.95,48300.0,27.1321,27.172,27.0922,27.0922,48300.0
2012-08-16 14:30:00,33.96,34.18,33.96,34.03,103500.0,27.1002,27.2757,27.1002,27.156,103500.0
2012-08-16 15:00:00,34.03,34.04,33.92,33.93,71600.0,27.156,27.164,27.0683,27.0762,71600.0
2012-08-16 15:30:00,33.94,33.99,33.86,33.95,139200.0,27.0842,27.1241,27.0204,27.0922,139200.0
2012-08-17 09:30:00,33.87,34.0,33.78,33.88,21000.0,27.0284,27.1321,26.9565,27.0363,21000.0
2012-08-17 10:00:00,33.86,33.88,33.73,33.75,40900.0,27.0204,27.0363,26.9166,26.9326,40900.0
2012-08-17 10:30:00,33.76,33.82,33.71,33.76,51300.0,26.9406,26.9885,26.9007,26.9406,51300.0
2012-08-17 11:00:00,33.77,34.0,33.77,33.98,96200.0,26.9486,27.1321,26.9486,27.1161,96200.0
2012-08-17 11:30:00,33.98,34.01,33.95,34.01,17800.0,27.1161,27.1401,27.0922,27.1401,17800.0
2012-08-17 12:00:00,34.01,34.03,33.95,33.96,20800.0,27.1401,27.156,27.0922,27.1002,20800.0
2012-08-17 12:30:00,33.98,34.02,33.93,34.02,45300.0,27.1161,27.1481,27.0762,27.1481,45300.0
2012-08-17 13:00:00,34.02,34.11,34.02,34.08,40800.0,27.1481,27.2199,27.1481,27.1959,40800.0
2012-08-17 13:30:00,34.07,34.1,34.05,34.08,19900.0,27.188,27.2119,27.172,27.1959,19900.0
2012-08-17 14:00:00,34.08,34.11,34.06,34.09,32300.0,27.1959,27.2199,27.18,27.2039,32300.0
2012-08-17 14:30:00,34.07,34.13,34.06,34.13,49800.0,27.188,27.2358,27.18,27.2358,49800.0
2012-08-17 15:00:00,34.13,34.33,34.13,34.16,174800.0,27.2358,27.3954,27.2358,27.2598,174800.0
2012-08-17 15:30:00,34.16,34.19,34.11,34.18,86100.0,27.2598,27.2837,27.2199,27.2757,86100.0
2012-08-20 09:30:00,34.21,34.28,33.89,33.89,25200.0,27.2997,27.3555,27.0443,27.0443,25200.0
2012-08-20 10:00:00,33.89,33.99,33.82,33.95,26700.0,27.0443,27.1241,26.9885,27.0922,26700.0
2012-08-20 10:30:00,33.92,33.93,33.82,33.88,55200.0,27.0683,27.0762,26.9885,27.0363,55200.0
2012-08-20 11:00:00,33.88,33.88,33.75,33.76,15500.0,27.0363,27.0363,26.9326,26.9406,15500.0
2012-08-20 11:30:00,33.77,33.88,33.77,33.87,19600.0,26.9486,27.0363,26.9486,27.0284,19600.0
2012-08-20 12:00:00,33.87,34.03,33.84,33.99,31000.0,27.0284,27.156,27.0044,27.1241,31000.0
2012-08-20 12:30:00,34.0,34.0,33.89,33.96,26000.0,27.1321,27.1321,27.0443,27.1002,26000.0
2012-08-20 13:00:00,33.95,34.08,33.94,34.01,32600.0,27.0922,27.1959,27.0842,27.1401,32600.0
2012-08-20 13:30:00,34.0,34.03,33.92,34.0,31600.0,27.1321,27.156,27.0683,27.1321,31600.0
2012-08-20 14:00:00,34.0,34.1,33.92,34.07,48300.0,27.1321,27.2119,27.0683,27.188,48300.0
2012-08-20 14:30:00,34.07,34.18,34.05,34.15,92200.0,27.188,27.2757,27.172,27.2518,92200.0
2012-08-20 15:00:00,34.15,34.16,34.08,34.09,57800.0,27.2518,27.2598,27.1959,27.2039,57800.0
2012-08-20 15:30:00,34.1,34.15,34.08,34.13,143700.0,27.2119,27.2518,27.1959,27.2358,143700.0
2012-08-21 09:30:00,34.26,34.5,34.2,34.41,46000.0,27.3396,27.5311,27.2917,27.4593,46000.0
2012-08-21 10:00:00,34.41,34.66,34.36,34.61,52700.0,27.4593,27.6588,27.4194,27.6189,52700.0
2012-08-21 10:30:00,34.58,34.61,34.43,34.49,88800.0,27.5949,27.6189,27.4752,27.5231,88800.0
2012-08-21 11:00:00,34.46,34.5,34.31,34.33,46200.0,27.4992,27.5311,27.3795,27.3954,46200.0
2012-08-21 11:30:00,34.35,34.47,34.32,34.42,141500.0,27.4114,27.5072,27.3875,27.4673,141500.0
2012-08-21 12:00:00,34.41,34.51,34.35,34.35,45000.0,27.4593,27.5391,27.4114,27.4114,45000.0
2012-08-21 12:30:00,34.35,34.38,34.31,34.34,32500.0,27.4114,27.4353,27.3795,27.4034,32500.0
2012-08-21 13:00:00,34.38,34.39,34.31,34.31,28700.0,27.4353,27.4433,27.3795,27.3795,28700.0
2012-08-21 13:30:00,34.31,34.38,34.23,34.38,52100.0,27.3795,27.4353,27.3156,27.4353,52100.0
2012-08-21 14:00:00,34.36,34.46,34.31,34.42,26700.0,27.4194,27.4992,27.3795,27.4673,26700.0
2012-08-21 14:30:00,34.41,34.48,34.36,34.4,47600.0,27.4593,27.5151,27.4194,27.4513,47600.0
2012-08-21 15:00:00,34.39,34.45,34.36,34.37,63900.0,27.4433,27.4912,27.4194,27.4274,63900.0
2012-08-21 15:30:00,34.38,34.48,34.37,34.47,149700.0,27.4353,27.5151,27.4274,27.5072,149700.0
2012-08-22 09:30:00,34.36,34.49,34.11,34.34,52500.0,27.4194,27.5231,27.2199,27.4034,52500.0
2012-08-22 10:00:00,34.32,34.38,34.21,34.36,34900.0,27.3875,27.4353,27.2997,27.4194,34900.0
2012-08-22 10:30:00,34.37,34.4,34.09,34.14,45900.0,27.4274,27.4513,27.2039,27.2438,45900.0
2012-08-22 11:00:00,34.14,34.15,34.01,34.1,71900.0,27.2438,27.2518,27.1401,27.2119,71900.0
2012-08-22 11:30:00,34.13,34.22,34.04,34.19,38800.0,27.2358,27.3077,27.164,27.2837,38800.0
2012-08-22 12:00:00,34.19,34.21,34.05,34.1,42200.0,27.2837,27.2997,27.172,27.2119,42200.0
2012-08-22 12:30:00,34.09,34.13,34.01,34.04,33300.0,27.2039,27.2358,27.1401,27.164,33300.0
2012-08-22 13:00:00,34.02,34.16,33.99,34.1,54000.0,27.1481,27.2598,27.1241,27.2119,54000.0
2012-08-22 13:30:00,34.1,34.12,33.98,34.01,32000.0,27.2119,27.2279,27.1161,27.1401,32000.0
2012-08-22 14:00:00,34.04,34.16,33.99,34.01,29900.0,27.164,27.2598,27.1241,27.1401,29900.0
2012-08-22 14:30:00,34.01,34.14,34.0,34.14,38000.0,27.1401,27.2438,27.1321,27.2438,38000.0
2012-08-22 15:00:00,34.15,34.15,34.04,34.07,80100.0,27.2518,27.2518,27.164,27.188,80100.0
2012-08-22 15:30:00,34.06,34.16,34.04,34.08,87400.0,27.18,27.2598,27.164,27.1959,87400.0
2012-08-23 09:30:00,34.04,34.04,33.74,33.81,27900.0,27.164,27.164,26.9246,26.9805,27900.0
2012-08-23 10:00:00,33.8,33.82,33.67,33.78,36500.0,26.9725,26.9885,26.8688,26.9565,36500.0
2012-08-23 10:30:00,33.78,33.97,33.72,33.93,85200.0,26.9565,27.1082,26.9087,27.0762,85200.0
2012-08-23 11:00:00,33.95,34.05,33.86,34.02,55500.0,27.0922,27.172,27.0204,27.1481,55500.0
2012-08-23 11:30:00,34.01,34.13,33.92,34.11,64400.0,27.1401,27.2358,27.0683,27.2199,64400.0
2012-08-23 12:00:00,34.1,34.1,33.94,33.98,19600.0,27.2119,27.2119,27.0842,27.1161,19600.0
2012-08-23 12:30:00,33.99,34.12,33.99,34.0,33400.0,27.1241,27.2279,27.1241,27.1321,33400.0
2012-08-23 13:00:00,34.0,34.04,33.87,33.92,58000.0,27.1321,27.164,27.0284,27.0683,58000.0
2012-08-23 13:30:00,33.9,33.96,33.85,33.96,62800.0,27.0523,27.1002,27.0124,27.1002,62800.0
2012-08-23 14:00:00,33.95,33.95,33.8,33.83,26200.0,27.0922,27.0922,26.9725,26.9964,26200.0
2012-08-23 14:30:00,33.83,33.94,33.8,33.89,36200.0,26.9964,27.0842,26.9725,27.0443,36200.0
2012-08-23 15:00:00,33.88,33.97,33.85,33.91,53100.0,27.0363,27.1082,27.0124,27.0603,53100.0
2012-08-23 15:30:00,33.89,34.06,33.85,33.86,184200.0,27.0443,27.18,27.0124,27.0204,184200.0
2012-08-24 09:30:00,34.14,34.32,33.94,34.21,79800.0,27.2438,27.3875,27.0842,27.2997,79800.0
2012-08-24 10:00:00,34.23,34.4,34.2,34.35,53800.0,27.3156,27.4513,27.2917,27.4114,53800.0
2012-08-24 10:30:00,34.35,34.49,34.34,34.44,75000.0,27.4114,27.5231,27.4034,27.4832,75000.0
2012-08-24 11:00:00,34.45,34.6,34.44,34.46,70600.0,27.4912,27.6109,27.4832,27.4992,70600.0
2012-08-24 11:30:00,34.46,34.54,34.42,34.51,43300.0,27.4992,27.563,27.4673,27.5391,43300.0
2012-08-24 12:00:00,34.52,34.63,34.48,34.62,36100.0,27.5471,27.6348,27.5151,27.6269,36100.0
2012-08-24 12:30:00,34.64,34.7,34.62,34.65,66600.0,27.6428,27.6907,27.6269,27.6508,66600.0
2012-08-24 13:00:00,34.65,34.69,34.62,34.65,66900.0,27.6508,27.6827,27.6269,27.6508,66900.0
2012-08-24 13:30:00,34.65,34.69,34.6,34.66,35600.0,27.6508,27.6827,27.6109,27.6588,35600.0
2012-08-24 14:00:00,34.66,34.66,34.61,34.66,25800.0,27.6588,27.6588,27.6189,27.6588,25800.0
2012-08-24 14:30:00,34.66,34.71,34.58,34.59,32300.0,27.6588,27.6987,27.5949,27.6029,32300.0
2012-08-24 15:00:00,34.58,34.59,34.5,34.58,73100.0,27.5949,27.6029,27.5311,27.5949,73100.0
2012-08-24 15:30:00,34.59,34.62,34.49,34.52,100300.0,27.6029,27.6269,27.5231,27.5471,100300.0
2012-08-27 09:30:00,34.71,34.85,34.64,34.64,51200.0,27.6987,27.8104,27.6428,27.6428,51200.0
2012-08-27 10:00:00,34.6,34.79,34.51,34.54,50500.0,27.6109,27.7625,27.5391,27.563,50500.0
2012-08-27 10:30:00,34.54,34.66,34.54,34.6,25900.0,27.563,27.6588,27.563,27.6109,25900.0
2012-08-27 11:00:00,34.61,34.69,34.56,34.68,36700.0,27.6189,27.6827,27.579,27.6747,36700.0
2012-08-27 11:30:00,34.68,34.68,34.56,34.57,52400.0,27.6747,27.6747,27.579,27.587,52400.0
2012-08-27 12:00:00,34.56,34.62,34.54,34.55,14600.0,27.579,27.6269,27.563,27.571,14600.0
2012-08-27 12:30:00,34.55,34.68,34.54,34.68,16600.0,27.571,27.6747,27.563,27.6747,16600.0
2012-08-27 13:00:00,34.68,34.78,34.67,34.78,38800.0,27.6747,27.7545,27.6668,27.7545,38800.0
2012-08-27 13:30:00,34.79,34.79,34.66,34.68,22000.0,27.7625,27.7625,27.6588,27.6747,22000.0
2012-08-27 14:00:00,34.68,34.75,34.68,34.74,16200.0,27.6747,27.7306,27.6747,27.7226,16200.0
2012-08-27 14:30:00,34.75,34.81,34.7,34.72,52500.0,27.7306,27.7785,27.6907,27.7067,52500.0
2012-08-27 15:00:00,34.72,34.73,34.54,34.56,57300.0,27.7067,27.7146,27.563,27.579,57300.0
2012-08-27 15:30:00,34.56,34.58,34.52,34.53,144000.0,27.579,27.5949,27.5471,27.555,144000.0
2012-08-28 09:30:00,34.43,34.61,34.38,34.39,60800.0,27.4752,27.6189,27.4353,27.4433,60800.0
2012-08-28 10:00:00,34.39,34.7,34.29,34.7,105500.0,27.4433,27.6907,27.3635,27.6907,105500.0
2012-08-28 10:30:00,34.71,34.76,34.61,34.69,61500.0,27.6987,27.7386,27.6189,27.6827,61500.0
2012-08-28 11:00:00,34.69,34.8,34.65,34.8,98000.0,27.6827,27.7705,27.6508,27.7705,98000.0
2012-08-28 11:30:00,34.79,34.82,34.66,34.67,61600.0,27.7625,27.7865,27.6588,27.6668,61600.0
2012-08-28 12:00:00,34.68,34.75,34.68,34.71,21400.0,27.6747,27.7306,27.6747,27.6987,21400.0
2012-08-28 12:30:00,34.71,34.71,34.63,34.7,48700.0,27.6987,27.6987,27.6348,27.6907,48700.0
2012-08-28 13:00:00,34.71,34.71,34.57,34.61,52200.0,27.6987,27.6987,27.587,27.6189,52200.0
2012-08-28 13:30:00,34.61,34.62,34.52,34.59,42600.0,27.6189,27.6269,27.5471,27.6029,42600.0
2012-08-28 14:00:00,34.59,34.59,34.52,34.59,44300.0,27.6029,27.6029,27.5471,27.6029,44300.0
2012-08-28 14:30:00,34.58,34.59,34.53,34.55,49800.0,27.5949,27.6029,27.555,27.571,49800.0
2012-08-28 15:00:00,34.56,34.65,34.52,34.54,69400.0,27.579,27.6508,27.5471,27.563,69400.0
2012-08-28 15:30:00,34.54,34.59,34.51,34.52,145700.0,27.563,27.6029,27.5391,27.5471,145700.0
2012-08-29 09:30:00,34.57,34.62,34.5,34.54,62300.0,27.587,27.6269,27.5311,27.563,62300.0
2012-08-29 10:00:00,34.54,34.83,34.53,34.81,82000.0,27.563,27.7944,27.555,27.7785,82000.0
2012-08-29 10:30:00,34.83,34.96,34.79,34.79,67000.0,27.7944,27.8982,27.7625,27.7625,67000.0
2012-08-29 11:00:00,34.79,34.87,34.71,34.76,67800.0,27.7625,27.8264,27.6987,27.7386,67800.0
2012-08-29 11:30:00,34.76,34.9,34.75,34.87,84100.0,27.7386,27.8503,27.7306,27.8264,84100.0
2012-08-29 12:00:00,34.87,35.0,34.85,34.96,62700.0,27.8264,27.9301,27.8104,27.8982,62700.0
2012-08-29 12:30:00,34.94,34.95,34.87,34.89,29300.0,27.8822,27.8902,27.8264,27.8423,29300.0
2012-08-29 13:00:00,34.88,34.94,34.86,34.92,46500.0,27.8343,27.8822,27.8184,27.8663,46500.0
2012-08-29 13:30:00,34.91,34.93,34.85,34.86,45600.0,27.8583,27.8742,27.8104,27.8184,45600.0
2012-08-29 14:00:00,34.86,34.87,34.84,34.87,60100.0,27.8184,27.8264,27.8024,27.8264,60100.0
2012-08-29 14:30:00,34.87,34.91,34.83,34.85,48400.0,27.8264,27.8583,27.7944,27.8104,48400.0
2012-08-29 15:00:00,34.84,34.92,34.83,34.92,75200.0,27.8024,27.8663,27.7944,27.8663,75200.0
2012-08-29 15:30:00,34.93,34.97,34.88,34.88,158700.0,27.8742,27.9062,27.8343,27.8343,158700.0
2012-08-30 09:30:00,34.62,35.0,34.54,34.98,96900.0,27.6269,27.9301,27.563,27.9141,96900.0
2012-08-30 10:00:00,34.98,35.13,34.95,34.96,120400.0,27.9141,28.0338,27.8902,27.8982,120400.0
2012-08-30 10:30:00,34.96,34.96,34.69,34.7,75400.0,27.8982,27.8982,27.6827,27.6907,75400.0
2012-08-30 11:00:00,34.69,34.91,34.69,34.91,59200.0,27.6827,27.8583,27.6827,27.8583,59200.0
2012-08-30 11:30:00,34.92,34.98,34.9,34.94,40300.0,27.8663,27.9141,27.8503,27.8822,40300.0
2012-08-30 12:00:00,34.95,35.0,34.92,34.92,47300.0,27.8902,27.9301,27.8663,27.8663,47300.0
2012-08-30 12:30:00,34.92,34.95,34.87,34.89,29500.0,27.8663,27.8902,27.8264,27.8423,29500.0
2012-08-30 13:00:00,34.89,34.93,34.87,34.89,23500.0,27.8423,27.8742,27.8264,27.8423,23500.0
2012-08-30 13:30:00,34.9,34.94,34.9,34.92,24200.0,27.8503,27.8822,27.8503,27.8663,24200.0
2012-08-30 14:00:00,34.92,34.93,34.84,34.85,38400.0,27.8663,27.8742,27.8024,27.8104,38400.0
2012-08-30 14:30:00,34.85,34.9,34.84,34.9,44000.0,27.8104,27.8503,27.8024,27.8503,44000.0
2012-08-30 15:00:00,34.89,34.91,34.85,34.86,60700.0,27.8423,27.8583,27.8104,27.8184,60700.0
2012-08-30 15:30:00,34.87,34.93,34.82,34.82,98900.0,27.8264,27.8742,27.7865,27.7865,98900.0
2012-08-31 09:30:00,34.92,35.06,34.54,34.63,57200.0,27.8663,27.978,27.563,27.6348,57200.0
2012-08-31 10:00:00,34.6,34.67,34.39,34.63,67600.0,27.6109,27.6668,27.4433,27.6348,67600.0
2012-08-31 10:30:00,34.65,34.94,34.56,34.87,66100.0,27.6508,27.8822,27.579,27.8264,66100.0
2012-08-31 11:00:00,34.86,34.99,34.78,34.81,34400.0,27.8184,27.9221,27.7545,27.7785,34400.0
2012-08-31 11:30:00,34.8,34.86,34.52,34.53,83800.0,27.7705,27.8184,27.5471,27.555,83800.0
2012-08-31 12:00:00,34.53,34.65,34.42,34.49,47300.0,27.555,27.6508,27.4673,27.5231,47300.0
2012-08-31 12:30:00,34.46,34.52,34.4,34.43,37400.0,27.4992,27.5471,27.4513,27.4752,37400.0
2012-08-31 13:00:00,34.47,34.48,34.38,34.43,19600.0,27.5072,27.5151,27.4353,27.4752,19600.0
2012-08-31 13:30:00,34.44,34.48,34.42,34.46,22500.0,27.4832,27.5151,27.4673,27.4992,22500.0
2012-08-31 14:00:00,34.46,34.52,34.42,34.47,54700.0,27.4992,27.5471,27.4673,27.5072,54700.0
2012-08-31 14:30:00,34.46,34.48,34.38,34.42,62200.0,27.4992,27.5151,27.4353,27.4673,62200.0
2012-08-31 15:00:00,34.43,34.43,34.35,34.38,53400.0,27.4752,27.4752,27.4114,27.4353,53400.0
2012-08-31 15:30:00,34.39,34.49,34.37,34.45,85200.0,27.4433,27.5231,27.4274,27.4912,85200.0
2012-09-04 09:30:00,34.5,34.54,34.05,34.22,60900.0,27.5311,27.563,27.172,27.3077,60900.0
2012-09-04 10:00:00,34.2,34.24,34.12,34.23,40500.0,27.2917,27.3236,27.2279,27.3156,40500.0
2012-09-04 10:30:00,34.22,34.29,34.11,34.2,59600.0,27.3077,27.3635,27.2199,27.2917,59600.0
2012-09-04 11:00:00,34.2,34.33,34.16,34.33,23500.0,27.2917,27.3954,27.2598,27.3954,23500.0
2012-09-04 11:30:00,34.34,34.55,34.28,34.51,68000.0,27.4034,27.571,27.3555,27.5391,68000.0
2012-09-04 12:00:00,34.52,34.67,34.52,34.63,51600.0,27.5471,27.6668,27.5471,27.6348,51600.0
2012-09-04 12:30:00,34.63,34.84,34.61,34.78,63400.0,27.6348,27.8024,27.6189,27.7545,63400.0
2012-09-04 13:00:00,34.78,34.82,34.75,34.78,21800.0,27.7545,27.7865,27.7306,27.7545,21800.0
2012-09-04 13:30:00,34.77,34.83,34.72,34.77,34000.0,27.7466,27.7944,27.7067,27.7466,34000.0
2012-09-04 14:00:00,34.77,34.94,34.75,34.93,30600.0,27.7466,27.8822,27.7306,27.8742,30600.0
2012-09-04 14:30:00,34.93,35.1,34.9,34.95,58000.0,27.8742,28.0099,27.8503,27.8902,58000.0
2012-09-04 15:00:00,34.95,35.04,34.94,35.04,49100.0,27.8902,27.962,27.8822,27.962,49100.0
2012-09-04 15:30:00,35.05,35.06,34.82,34.85,116100.0,27.97,27.978,27.7865,27.8104,116100.0
2012-09-05 09:30:00,34.94,35.12,34.83,34.92,86800.0,27.8822,28.0259,27.7944,27.8663,86800.0
2012-09-05 10:00:00,34.92,35.26,34.91,35.26,77900.0,27.8663,28.1376,27.8583,28.1376,77900.0
2012-09-05 10:30:00,35.27,35.32,35.19,35.26,106500.0,28.1456,28.1855,28.0817,28.1376,106500.0
2012-09-05 11:00:00,35.26,35.28,35.08,35.13,64400.0,28.1376,28.1535,27.9939,28.0338,64400.0
2012-09-05 11:30:00,35.12,35.2,35.05,35.08,41700.0,28.0259,28.0897,27.97,27.9939,41700.0
2012-09-05 12:00:00,35.08,35.14,35.08,35.12,25000.0,27.9939,28.0418,27.9939,28.0259,25000.0
2012-09-05 12:30:00,35.11,35.12,34.95,34.98,45400.0,28.0179,28.0259,27.8902,27.9141,45400.0
2012-09-05 13:00:00,34.98,35.02,34.91,34.92,32100.0,27.9141,27.9461,27.8583,27.8663,32100.0
2012-09-05 13:30:00,34.91,34.92,34.79,34.86,34000.0,27.8583,27.8663,27.7625,27.8184,34000.0
2012-09-05 14:00:00,34.88,34.89,34.82,34.85,51400.0,27.8343,27.8423,27.7865,27.8104,51400.0
2012-09-05 14:30:00,34.86,34.92,34.82,34.87,78000.0,27.8184,27.8663,27.7865,27.8264,78000.0
2012-09-05 15:00:00,34.86,35.04,34.82,35.02,100400.0,27.8184,27.962,27.7865,27.9461,100400.0
2012-09-05 15:30:00,35.03,35.03,34.9,34.97,153700.0,27.954,27.954,27.8503,27.9062,153700.0
2012-09-06 09:30:00,34.91,35.31,34.78,35.27,42000.0,28.0163,28.3374,27.912,28.3053,42000.0
2012-09-06 10:00:00,35.33,35.43,35.26,35.42,62700.0,28.3534,28.4337,28.2972,28.4256,62700.0
2012-09-06 10:30:00,35.43,35.48,35.39,35.47,57000.0,28.4337,28.4738,28.4016,28.4658,57000.0
2012-09-06 11:00:00,35.48,35.48,35.39,35.48,53100.0,28.4738,28.4738,28.4016,28.4738,53100.0
2012-09-06 11:30:00,35.48,35.49,35.29,35.31,48000.0,28.4738,28.4818,28.3213,28.3374,48000.0
2012-09-06 12:00:00,35.33,35.41,35.31,35.36,36700.0,28.3534,28.4176,28.3374,28.3775,36700.0
2012-09-06 12:30:00,35.36,35.44,35.34,35.41,38400.0,28.3775,28.4417,28.3614,28.4176,38400.0
2012-09-06 13:00:00,35.42,35.42,35.36,35.41,27000.0,28.4256,28.4256,28.3775,28.4176,27000.0
2012-09-06 13:30:00,35.42,35.42,35.3,35.32,52400.0,28.4256,28.4256,28.3293,28.3454,52400.0
2012-09-06 14:00:00,35.33,35.43,35.33,35.39,23300.0,28.3534,28.4337,28.3534,28.4016,23300.0
2012-09-06 14:30:00,35.39,35.41,35.3,35.3,38800.0,28.4016,28.4176,28.3293,28.3293,38800.0
2012-09-06 15:00:00,35.29,35.35,35.25,35.26,69500.0,28.3213,28.3695,28.2892,28.2972,69500.0
2012-09-06 15:30:00,35.27,35.3,35.2,35.26,150500.0,28.3053,28.3293,28.2491,28.2972,150500.0
2012-09-07 09:30:00,35.38,35.49,35.3,35.32,35300.0,28.3935,28.4818,28.3293,28.3454,35300.0
2012-09-07 10:00:00,35.32,35.42,35.28,35.4,45100.0,28.3454,28.4256,28.3133,28.4096,45100.0
2012-09-07 10:30:00,35.4,35.55,35.37,35.54,50300.0,28.4096,28.53,28.3855,28.5219,50300.0
2012-09-07 11:00:00,35.53,35.53,35.44,35.48,56300.0,28.5139,28.5139,28.4417,28.4738,56300.0
2012-09-07 11:30:00,35.49,35.49,35.35,35.45,43100.0,28.4818,28.4818,28.3695,28.4497,43100.0
2012-09-07 12:00:00,35.43,35.47,35.4,35.43,24100.0,28.4337,28.4658,28.4096,28.4337,24100.0
2012-09-07 12:30:00,35.45,35.54,35.44,35.54,30300.0,28.4497,28.5219,28.4417,28.5219,30300.0
2012-09-07 13:00:00,35.53,35.54,35.44,35.47,26000.0,28.5139,28.5219,28.4417,28.4658,26000.0
2012-09-07 13:30:00,35.47,35.5,35.45,35.47,25200.0,28.4658,28.4898,28.4497,28.4658,25200.0
2012-09-07 14:00:00,35.47,35.52,35.41,35.5,45900.0,28.4658,28.5059,28.4176,28.4898,45900.0
2012-09-07 14:30:00,35.51,35.54,35.49,35.53,27900.0,28.4979,28.5219,28.4818,28.5139,27900.0
2012-09-07 15:00:00,35.53,35.53,35.46,35.5,51800.0,28.5139,28.5139,28.4577,28.4898,51800.0
2012-09-07 15:30:00,35.5,35.51,35.43,35.46,92500.0,28.4898,28.4979,28.4337,28.4577,92500.0
2012-09-10 09:30:00,35.51,35.58,35.42,35.52,28200.0,28.4979,28.554,28.4256,28.5059,28200.0
2012-09-10 10:00:00,35.52,35.7,35.48,35.64,29000.0,28.5059,28.6503,28.4738,28.6022,29000.0
2012-09-10 10:30:00,35.68,35.84,35.65,35.82,32100.0,28.6343,28.7627,28.6102,28.7466,32100.0
2012-09-10 11:00:00,35.82,35.96,35.79,35.94,69200.0,28.7466,28.859,28.7226,28.8429,69200.0
2012-09-10 11:30:00,35.94,36.07,35.92,36.06,34400.0,28.8429,28.9473,28.8269,28.9393,34400.0
2012-09-10 12:00:00,36.06,36.09,35.98,36.03,43700.0,28.9393,28.9633,28.8751,28.9152,43700.0
2012-09-10 12:30:00,36.01,36.11,35.96,36.11,55200.0,28.8991,28.9794,28.859,28.9794,55200.0
2012-09-10 13:00:00,36.11,36.2,36.08,36.2,48300.0,28.9794,29.0516,28.9553,29.0516,48300.0
2012-09-10 13:30:00,36.2,36.23,36.13,36.19,60600.0,29.0516,29.0757,28.9954,29.0436,60600.0
2012-09-10 14:00:00,36.18,36.21,36.15,36.2,53600.0,29.0356,29.0596,29.0115,29.0516,53600.0
2012-09-10 14:30:00,36.2,36.24,36.15,36.15,67000.0,29.0516,29.0837,29.0115,29.0115,67000.0
2012-09-10 15:00:00,36.15,36.15,36.02,36.02,51300.0,29.0115,29.0115,28.9072,28.9072,51300.0
2012-09-10 15:30:00,36.03,36.05,35.94,35.97,159600.0,28.9152,28.9312,28.8429,28.867,159600.0
2012-09-11 09:30:00,35.92,35.94,35.67,35.92,60900.0,28.8269,28.8429,28.6263,28.8269,60900.0
2012-09-11 10:00:00,35.91,35.94,35.83,35.84,35300.0,28.8189,28.8429,28.7547,28.7627,35300.0
2012-09-11 10:30:00,35.84,35.86,35.67,35.72,54100.0,28.7627,28.7787,28.6263,28.6664,54100.0
2012-09-11 11:00:00,35.73,35.77,35.62,35.73,41200.0,28.6744,28.7065,28.5861,28.6744,41200.0
2012-09-11 11:30:00,35.72,35.74,35.66,35.69,73300.0,28.6664,28.6824,28.6182,28.6423,73300.0
2012-09-11 12:00:00,35.69,35.72,35.64,35.65,59600.0,28.6423,28.6664,28.6022,28.6102,59600.0
2012-09-11 12:30:00,35.64,35.68,35.6,35.61,59500.0,28.6022,28.6343,28.5701,28.5781,59500.0
2012-09-11 13:00:00,35.62,35.7,35.62,35.66,40700.0,28.5861,28.6503,28.5861,28.6182,40700.0
2012-09-11 13:30:00,35.66,35.69,35.58,35.66,62700.0,28.6182,28.6423,28.554,28.6182,62700.0
2012-09-11 14:00:00,35.66,35.71,35.63,35.69,119500.0,28.6182,28.6584,28.5942,28.6423,119500.0
2012-09-11 14:30:00,35.69,35.73,35.62,35.71,92700.0,28.6423,28.6744,28.5861,28.6584,92700.0
2012-09-11 15:00:00,35.71,35.71,35.5,35.5,75500.0,28.6584,28.6584,28.4898,28.4898,75500.0
2012-09-11 15:30:00,35.5,35.61,35.49,35.6,160600.0,28.4898,28.5781,28.4818,28.5701,160600.0
2012-09-12 09:30:00,35.65,35.92,35.65,35.8,52100.0,28.6102,28.8269,28.6102,28.7306,52100.0
2012-09-12 10:00:00,35.8,35.98,35.8,35.97,22100.0,28.7306,28.8751,28.7306,28.867,22100.0
2012-09-12 10:30:00,35.95,36.06,35.94,36.04,42000.0,28.851,28.9393,28.8429,28.9232,42000.0
2012-09-12 11:00:00,36.05,36.18,36.04,36.09,77900.0,28.9312,29.0356,28.9232,28.9633,77900.0
2012-09-12 11:30:00,36.11,36.15,35.98,36.0,29900.0,28.9794,29.0115,28.8751,28.8911,29900.0
2012-09-12 12:00:00,35.99,36.0,35.9,35.92,30400.0,28.8831,28.8911,28.8108,28.8269,30400.0
2012-09-12 12:30:00,35.93,35.96,35.9,35.91,18600.0,28.8349,28.859,28.8108,28.8189,18600.0
2012-09-12 13:00:00,35.91,35.95,35.81,35.82,32700.0,28.8189,28.851,28.7386,28.7466,32700.0
2012-09-12 13:30:00,35.84,35.87,35.76,35.76,37200.0,28.7627,28.7868,28.6985,28.6985,37200.0
2012-09-12 14:00:00,35.77,35.86,35.7,35.71,28200.0,28.7065,28.7787,28.6503,28.6584,28200.0
2012-09-12 14:30:00,35.71,35.73,35.6,35.68,35900.0,28.6584,28.6744,28.5701,28.6343,35900.0
2012-09-12 15:00:00,35.69,35.77,35.63,35.77,45600.0,28.6423,28.7065,28.5942,28.7065,45600.0
2012-09-12 15:30:00,35.77,35.79,35.63,35.67,116100.0,28.7065,28.7226,28.5942,28.6263,116100.0
2012-09-13 09:30:00,35.62,35.67,35.39,35.48,25300.0,28.5861,28.6263,28.4016,28.4738,25300.0
2012-09-13 10:00:00,35.47,35.51,35.26,35.34,51300.0,28.4658,28.4979,28.2972,28.3614,51300.0
2012-09-13 10:30:00,35.34,35.5,35.26,35.48,118700.0,28.3614,28.4898,28.2972,28.4738,118700.0
2012-09-13 11:00:00,35.5,35.61,35.49,35.51,20700.0,28.4898,28.5781,28.4818,28.4979,20700.0
2012-09-13 11:30:00,35.51,35.57,35.49,35.51,7800.0,28.4979,28.546,28.4818,28.4979,7800.0
2012-09-13 12:00:00,35.49,35.5,35.41,35.43,12200.0,28.4818,28.4898,28.4176,28.4337,12200.0
2012-09-13 12:30:00,35.42,35.73,35.42,35.71,27600.0,28.4256,28.6744,28.4256,28.6584,27600.0
2012-09-13 13:00:00,35.71,35.9,35.71,35.9,41700.0,28.6584,28.8108,28.6584,28.8108,41700.0
2012-09-13 13:30:00,35.93,35.94,35.85,35.88,25700.0,28.8349,28.8429,28.7707,28.7948,25700.0
2012-09-13 14:00:00,35.88,36.0,35.88,35.97,36200.0,28.7948,28.8911,28.7948,28.867,36200.0
2012-09-13 14:30:00,35.97,36.0,35.77,35.82,58700.0,28.867,28.8911,28.7065,28.7466,58700.0
2012-09-13 15:00:00,35.83,35.96,35.82,35.89,66100.0,28.7547,28.859,28.7466,28.8028,66100.0
2012-09-13 15:30:00,35.89,35.95,35.75,35.88,120700.0,28.8028,28.851,28.6905,28.7948,120700.0
2012-09-14 09:30:00,35.95,36.0,35.64,35.94,72500.0,28.851,28.8911,28.6022,28.8429,72500.0
2012-09-14 10:00:00,35.94,35.94,35.6,35.65,106100.0,28.8429,28.8429,28.5701,28.6102,106100.0
2012-09-14 10:30:00,35.63,35.7,35.34,35.53,96300.0,28.5942,28.6503,28.3614,28.5139,96300.0
2012-09-14 11:00:00,35.52,35.71,35.52,35.69,64400.0,28.5059,28.6584,28.5059,28.6423,64400.0
2012-09-14 11:30:00,35.69,35.69,35.47,35.52,80300.0,28.6423,28.6423,28.4658,28.5059,80300.0
2012-09-14 12:00:00,35.51,35.64,35.5,35.61,55100.0,28.4979,28.6022,28.4898,28.5781,55100.0
2012-09-14 12:30:00,35.61,35.66,35.53,35.58,29900.0,28.5781,28.6182,28.5139,28.554,29900.0
2012-09-14 13:00:00,35.58,35.6,35.46,35.47,38700.0,28.554,28.5701,28.4577,28.4658,38700.0
2012-09-14 13:30:00,35.47,35.55,35.46,35.5,48800.0,28.4658,28.53,28.4577,28.4898,48800.0
2012-09-14 14:00:00,35.5,35.56,35.34,35.34,63600.0,28.4898,28.538,28.3614,28.3614,63600.0
2012-09-14 14:30:00,35.35,35.36,35.21,35.3,65700.0,28.3695,28.3775,28.2571,28.3293,65700.0
2012-09-14 15:00:00,35.3,35.35,35.2,35.34,142600.0,28.3293,28.3695,28.2491,28.3614,142600.0
2012-09-14 15:30:00,35.35,35.35,35.21,35.3,190500.0,28.3695,28.3695,28.2571,28.3293,190500.0
2012-09-17 09:30:00,35.14,35.35,35.0,35.35,46500.0,28.2009,28.3695,28.0886,28.3695,46500.0
2012-09-17 10:00:00,35.36,35.41,35.14,35.18,35500.0,28.3775,28.4176,28.2009,28.233,35500.0
2012-09-17 10:30:00,35.2,35.3,35.17,35.3,28600.0,28.2491,28.3293,28.225,28.3293,28600.0
2012-09-17 11:00:00,35.29,35.32,35.21,35.25,37100.0,28.3213,28.3454,28.2571,28.2892,37100.0
2012-09-17 11:30:00,35.25,35.29,35.2,35.27,23200.0,28.2892,28.3213,28.2491,28.3053,23200.0
2012-09-17 12:00:00,35.27,35.29,35.21,35.21,16500.0,28.3053,28.3213,28.2571,28.2571,16500.0
2012-09-17 12:30:00,35.21,35.25,35.2,35.25,14200.0,28.2571,28.2892,28.2491,28.2892,14200.0
2012-09-17 13:00:00,35.25,35.25,35.2,35.23,19800.0,28.2892,28.2892,28.2491,28.2732,19800.0
2012-09-17 13:30:00,35.24,35.25,35.19,35.25,21700.0,28.2812,28.2892,28.2411,28.2892,21700.0
2012-09-17 14:00:00,35.25,35.25,35.19,35.22,25000.0,28.2892,28.2892,28.2411,28.2651,25000.0
2012-09-17 14:30:00,35.23,35.25,35.18,35.19,29600.0,28.2732,28.2892,28.233,28.2411,29600.0
2012-09-17 15:00:00,35.19,35.24,35.16,35.17,36000.0,28.2411,28.2812,28.217,28.225,36000.0
2012-09-17 15:30:00,35.18,35.18,35.07,35.09,187600.0,28.233,28.233,28.1447,28.1608,187600.0
2012-09-18 09:30:00,35.11,35.25,35.0,35.2,24300.0,28.1768,28.2892,28.0886,28.2491,24300.0
2012-09-18 10:00:00,35.2,35.23,35.06,35.15,33900.0,28.2491,28.2732,28.1367,28.209,33900.0
2012-09-18 10:30:00,35.13,35.15,35.02,35.15,60100.0,28.1929,28.209,28.1046,28.209,60100.0
2012-09-18 11:00:00,35.15,35.29,35.15,35.22,30900.0,28.209,28.3213,28.209,28.2651,30900.0
2012-09-18 11:30:00,35.24,35.31,35.22,35.29,24600.0,28.2812,28.3374,28.2651,28.3213,24600.0
2012-09-18 12:00:00,35.29,35.29,35.13,35.14,20100.0,28.3213,28.3213,28.1929,28.2009,20100.0
2012-09-18 12:30:00,35.17,35.24,35.11,35.21,130400.0,28.225,28.2812,28.1768,28.2571,130400.0
2012-09-18 13:00:00,35.21,35.34,35.16,35.31,24500.0,28.2571,28.3614,28.217,28.3374,24500.0
2012-09-18 13:30:00,35.31,35.37,35.3,35.35,27000.0,28.3374,28.3855,28.3293,28.3695,27000.0
2012-09-18 14:00:00,35.34,35.39,35.31,35.37,27100.0,28.3614,28.4016,28.3374,28.3855,27100.0
2012-09-18 14:30:00,35.37,35.39,35.31,35.36,32200.0,28.3855,28.4016,28.3374,28.3775,32200.0
2012-09-18 15:00:00,35.35,35.41,35.33,35.41,47300.0,28.3695,28.4176,28.3534,28.4176,47300.0
2012-09-18 15:30:00,35.4,35.48,35.38,35.43,131800.0,28.4096,28.4738,28.3935,28.4337,131800.0
2012-09-19 09:30:00,35.59,35.6,34.83,35.12,119900.0,28.5621,28.5701,27.9521,28.1849,119900.0
2012-09-19 10:00:00,35.18,35.51,35.15,35.39,47100.0,28.233,28.4979,28.209,28.4016,47100.0
2012-09-19 10:30:00,35.39,35.41,35.26,35.31,24700.0,28.4016,28.4176,28.2972,28.3374,24700.0
2012-09-19 11:00:00,35.31,35.37,35.28,35.33,24700.0,28.3374,28.3855,28.3133,28.3534,24700.0
2012-09-19 11:30:00,35.32,35.34,35.27,35.27,16200.0,28.3454,28.3614,28.3053,28.3053,16200.0
2012-09-19 12:00:00,35.25,35.43,35.21,35.41,96100.0,28.2892,28.4337,28.2571,28.4176,96100.0
2012-09-19 12:30:00,35.41,35.52,35.4,35.51,19700.0,28.4176,28.5059,28.4096,28.4979,19700.0
2012-09-19 13:00:00,35.51,35.55,35.46,35.47,36900.0,28.4979,28.53,28.4577,28.4658,36900.0
2012-09-19 13:30:00,35.46,35.47,35.36,35.39,23800.0,28.4577,28.4658,28.3775,28.4016,23800.0
2012-09-19 14:00:00,35.4,35.55,35.35,35.52,47500.0,28.4096,28.53,28.3695,28.5059,47500.0
2012-09-19 14:30:00,35.52,35.54,35.47,35.49,32400.0,28.5059,28.5219,28.4658,28.4818,32400.0
2012-09-19 15:00:00,35.5,35.53,35.46,35.46,36800.0,28.4898,28.5139,28.4577,28.4577,36800.0
2012-09-19 15:30:00,35.45,35.47,35.35,35.36,103700.0,28.4497,28.4658,28.3695,28.3775,103700.0
2012-09-20 09:30:00,35.09,35.22,34.75,34.79,83800.0,28.1608,28.2651,27.8879,27.92,83800.0
2012-09-20 10:00:00,34.8,35.03,34.78,34.99,59800.0,27.9281,28.1126,27.912,28.0805,59800.0
2012-09-20 10:30:00,34.99,35.01,34.9,34.99,40300.0,28.0805,28.0966,28.0083,28.0805,40300.0
2012-09-20 11:00:00,34.99,35.03,34.9,34.97,52000.0,28.0805,28.1126,28.0083,28.0645,52000.0
2012-09-20 11:30:00,34.97,35.0,34.93,34.94,57600.0,28.0645,28.0886,28.0324,28.0404,57600.0
2012-09-20 12:00:00,34.94,34.98,34.88,34.91,47700.0,28.0404,28.0725,27.9923,28.0163,47700.0
2012-09-20 12:30:00,34.92,35.01,34.86,34.95,40600.0,28.0244,28.0966,27.9762,28.0484,40600.0
2012-09-20 13:00:00,34.96,35.01,34.87,34.98,125100.0,28.0565,28.0966,27.9842,28.0725,125100.0
2012-09-20 13:30:00,34.99,35.0,34.97,34.98,28500.0,28.0805,28.0886,28.0645,28.0725,28500.0
2012-09-20 14:00:00,34.98,35.03,34.95,35.03,53500.0,28.0725,28.1126,28.0484,28.1126,53500.0
2012-09-20 14:30:00,35.02,35.06,34.97,35.05,44700.0,28.1046,28.1367,28.0645,28.1287,44700.0
2012-09-20 15:00:00,35.05,35.19,35.04,35.16,84000.0,28.1287,28.2411,28.1207,28.217,84000.0
2012-09-20 15:30:00,35.16,35.19,35.08,35.15,128700.0,28.217,28.2411,28.1528,28.209,128700.0
2012-09-21 09:30:00,35.67,36.0,35.17,35.88,272700.0,28.6263,28.8911,28.225,28.7948,272700.0
2012-09-21 10:00:00,35.92,36.04,35.82,36.02,83300.0,28.8269,28.9232,28.7466,28.9072,83300.0
2012-09-21 10:30:00,36.02,36.02,35.72,35.73,62400.0,28.9072,28.9072,28.6664,28.6744,62400.0
2012-09-21 11:00:00,35.73,35.82,35.56,35.57,53500.0,28.6744,28.7466,28.538,28.546,53500.0
2012-09-21 11:30:00,35.56,35.69,35.54,35.67,54400.0,28.538,28.6423,28.5219,28.6263,54400.0
2012-09-21 12:00:00,35.66,35.7,35.59,35.63,43300.0,28.6182,28.6503,28.5621,28.5942,43300.0
2012-09-21 12:30:00,35.63,35.7,35.61,35.63,27600.0,28.5942,28.6503,28.5781,28.5942,27600.0
2012-09-21 13:00:00,35.62,35.63,35.57,35.58,36300.0,28.5861,28.5942,28.546,28.554,36300.0
2012-09-21 13:30:00,35.57,35.65,35.57,35.65,38700.0,28.546,28.6102,28.546,28.6102,38700.0
2012-09-21 14:00:00,35.65,35.65,35.51,35.51,31500.0,28.6102,28.6102,28.4979,28.4979,31500.0
2012-09-21 14:30:00,35.52,35.55,35.42,35.43,43200.0,28.5059,28.53,28.4256,28.4337,43200.0
2012-09-21 15:00:00,35.43,35.45,35.39,35.4,46300.0,28.4337,28.4497,28.4016,28.4096,46300.0
2012-09-21 15:30:00,35.41,35.45,35.26,35.31,208000.0,28.4176,28.4497,28.2972,28.3374,208000.0
2012-09-24 09:30:00,35.03,35.29,34.95,35.02,46100.0,28.1126,28.3213,28.0484,28.1046,46100.0
2012-09-24 10:00:00,35.06,35.15,34.93,35.15,64000.0,28.1367,28.209,28.0324,28.209,64000.0
2012-09-24 10:30:00,35.15,35.27,35.14,35.24,30500.0,28.209,28.3053,28.2009,28.2812,30500.0
2012-09-24 11:00:00,35.25,35.28,35.18,35.22,39100.0,28.2892,28.3133,28.233,28.2651,39100.0
2012-09-24 11:30:00,35.23,35.35,35.21,35.34,30200.0,28.2732,28.3695,28.2571,28.3614,30200.0
2012-09-24 12:00:00,35.34,35.47,35.32,35.47,32200.0,28.3614,28.4658,28.3454,28.4658,32200.0
2012-09-24 12:30:00,35.43,35.47,35.39,35.42,26300.0,28.4337,28.4658,28.4016,28.4256,26300.0
2012-09-24 13:00:00,35.41,35.47,35.38,35.44,34200.0,28.4176,28.4658,28.3935,28.4417,34200.0
2012-09-24 13:30:00,35.44,35.49,35.36,35.45,32900.0,28.4417,28.4818,28.3775,28.4497,32900.0
2012-09-24 14:00:00,35.47,35.53,35.45,35.51,35300.0,28.4658,28.5139,28.4497,28.4979,35300.0
2012-09-24 14:30:00,35.5,35.52,35.44,35.44,38500.0,28.4898,28.5059,28.4417,28.4417,38500.0
2012-09-24 15:00:00,35.43,35.43,35.3,35.38,51300.0,28.4337,28.4337,28.3293,28.3935,51300.0
2012-09-24 15:30:00,35.37,35.42,35.28,35.33,91000.0,28.3855,28.4256,28.3133,28.3534,91000.0
2012-09-25 09:30:00,35.47,35.65,35.39,35.44,18700.0,28.4658,28.6102,28.4016,28.4417,18700.0
2012-09-25 10:00:00,35.47,35.57,35.43,35.52,14900.0,28.4658,28.546,28.4337,28.5059,14900.0
2012-09-25 10:30:00,35.52,35.55,35.39,35.39,44800.0,28.5059,28.53,28.4016,28.4016,44800.0
2012-09-25 11:00:00,35.41,35.54,35.34,35.37,33500.0,28.4176,28.5219,28.3614,28.3855,33500.0
2012-09-25 11:30:00,35.37,35.41,35.26,35.3,33200.0,28.3855,28.4176,28.2972,28.3293,33200.0
2012-09-25 12:00:00,35.28,35.28,35.16,35.2,48100.0,28.3133,28.3133,28.217,28.2491,48100.0
2012-09-25 12:30:00,35.18,35.21,35.06,35.07,59700.0,28.233,28.2571,28.1367,28.1447,59700.0
2012-09-25 13:00:00,35.07,35.08,34.94,34.96,60600.0,28.1447,28.1528,28.0404,28.0565,60600.0
2012-09-25 13:30:00,34.97,35.0,34.93,35.0,41800.0,28.0645,28.0886,28.0324,28.0886,41800.0
2012-09-25 14:00:00,35.0,35.0,34.83,34.86,45800.0,28.0886,28.0886,27.9521,27.9762,45800.0
2012-09-25 14:30:00,34.85,34.94,34.74,34.74,70300.0,27.9682,28.0404,27.8799,27.8799,70300.0
2012-09-25 15:00:00,34.74,34.88,34.71,34.71,147700.0,27.8799,27.9923,27.8558,27.8558,147700.0
2012-09-25 15:30:00,34.72,34.76,34.34,34.61,442200.0,27.8639,27.896,27.5589,27.7756,442200.0
2012-09-26 09:30:00,34.57,34.97,34.48,34.93,84200.0,27.7435,28.0645,27.6713,28.0324,84200.0
2012-09-26 10:00:00,34.82,34.96,34.69,34.69,75400.0,27.9441,28.0565,27.8398,27.8398,75400.0
2012-09-26 10:30:00,34.69,34.71,34.47,34.59,104400.0,27.8398,27.8558,27.6632,27.7595,104400.0
2012-09-26 11:00:00,34.58,34.67,34.49,34.65,96200.0,27.7515,27.8237,27.6793,27.8077,96200.0
2012-09-26 11:30:00,34.66,34.67,34.54,34.61,72100.0,27.8157,27.8237,27.7194,27.7756,72100.0
2012-09-26 12:00:00,34.6,34.69,34.6,34.65,15500.0,27.7676,27.8398,27.7676,27.8077,15500.0
2012-09-26 12:30:00,34.66,34.73,34.65,34.66,24200.0,27.8157,27.8719,27.8077,27.8157,24200.0
2012-09-26 13:00:00,34.69,34.71,34.63,34.7,70000.0,27.8398,27.8558,27.7916,27.8478,70000.0
2012-09-26 13:30:00,34.69,34.72,34.63,34.64,125700.0,27.8398,27.8639,27.7916,27.7997,125700.0
2012-09-26 14:00:00,34.65,34.79,34.65,34.76,41200.0,27.8077,27.92,27.8077,27.896,41200.0
2012-09-26 14:30:00,34.77,34.77,34.61,34.65,38200.0,27.904,27.904,27.7756,27.8077,38200.0
2012-09-26 15:00:00,34.63,34.7,34.59,34.66,126400.0,27.7916,27.8478,27.7595,27.8157,126400.0
2012-09-26 15:30:00,34.65,34.69,34.63,34.65,169100.0,27.8077,27.8398,27.7916,27.8077,169100.0
2012-09-27 09:30:00,34.74,35.09,34.67,34.69,68700.0,27.8799,28.1608,27.8237,27.8398,68700.0
2012-09-27 10:00:00,34.67,34.77,34.62,34.75,87000.0,27.8237,27.904,27.7836,27.8879,87000.0
2012-09-27 10:30:00,34.76,34.81,34.7,34.74,65700.0,27.896,27.9361,27.8478,27.8799,65700.0
2012-09-27 11:00:00,34.74,34.81,34.74,34.8,29700.0,27.8799,27.9361,27.8799,27.9281,29700.0
2012-09-27 11:30:00,34.75,34.95,34.75,34.89,69800.0,27.8879,28.0484,27.8879,28.0003,69800.0
2012-09-27 12:00:00,34.89,34.93,34.73,34.91,145500.0,28.0003,28.0324,27.8719,28.0163,145500.0
2012-09-27 12:30:00,34.92,35.05,34.79,35.03,117900.0,28.0244,28.1287,27.92,28.1126,117900.0
2012-09-27 13:00:00,35.04,35.09,35.01,35.04,26900.0,28.1207,28.1608,28.0966,28.1207,26900.0
2012-09-27 13:30:00,35.04,35.31,35.04,35.29,130200.0,28.1207,28.3374,28.1207,28.3213,130200.0
2012-09-27 14:00:00,35.28,35.29,35.15,35.19,36300.0,28.3133,28.3213,28.209,28.2411,36300.0
2012-09-27 14:30:00,35.19,35.3,35.19,35.24,55200.0,28.2411,28.3293,28.2411,28.2812,55200.0
2012-09-27 15:00:00,35.24,35.27,35.19,35.2,64400.0,28.2812,28.3053,28.2411,28.2491,64400.0
2012-09-27 15:30:00,35.21,35.37,35.2,35.31,208900.0,28.2571,28.3855,28.2491,28.3374,208900.0
2012-09-28 09:30:00,35.09,35.24,34.83,35.09,38900.0,28.1608,28.2812,27.9521,28.1608,38900.0
2012-09-28 10:00:00,35.09,35.14,35.04,35.09,18000.0,28.1608,28.2009,28.1207,28.1608,18000.0
2012-09-28 10:30:00,35.08,35.2,35.07,35.2,23300.0,28.1528,28.2491,28.1447,28.2491,23300.0
2012-09-28 11:00:00,35.19,35.22,35.13,35.15,35400.0,28.2411,28.2651,28.1929,28.209,35400.0
2012-09-28 11:30:00,35.16,35.16,35.07,35.1,33000.0,28.217,28.217,28.1447,28.1688,33000.0
2012-09-28 12:00:00,35.1,35.16,35.08,35.13,28400.0,28.1688,28.217,28.1528,28.1929,28400.0
2012-09-28 12:30:00,35.13,35.13,35.03,35.06,25500.0,28.1929,28.1929,28.1126,28.1367,25500.0
2012-09-28 13:00:00,35.07,35.1,35.0,35.06,47500.0,28.1447,28.1688,28.0886,28.1367,47500.0
2012-09-28 13:30:00,35.07,35.33,35.05,35.3,64700.0,28.1447,28.3534,28.1287,28.3293,64700.0
2012-09-28 14:00:00,35.3,35.34,35.27,35.3,45100.0,28.3293,28.3614,28.3053,28.3293,45100.0
2012-09-28 14:30:00,35.32,35.32,35.26,35.26,69500.0,28.3454,28.3454,28.2972,28.2972,69500.0
2012-09-28 15:00:00,35.26,35.29,35.24,35.26,48900.0,28.2972,28.3213,28.2812,28.2972,48900.0
2012-09-28 15:30:00,35.25,35.35,35.25,35.3,263700.0,28.2892,28.3695,28.2892,28.3293,263700.0
2012-10-01 09:30:00,35.32,35.34,34.42,34.45,283000.0,28.3454,28.3614,27.6231,27.6472,283000.0
2012-10-01 10:00:00,34.48,34.66,34.36,34.43,295700.0,27.6713,27.8157,27.575,27.6311,295700.0
2012-10-01 10:30:00,34.42,34.6,34.42,34.52,215800.0,27.6231,27.7676,27.6231,27.7034,215800.0
2012-10-01 11:00:00,34.52,34.83,34.52,34.7,141400.0,27.7034,27.9521,27.7034,27.8478,141400.0
2012-10-01 11:30:00,34.7,34.71,34.4,34.4,119500.0,27.8478,27.8558,27.6071,27.6071,119500.0
2012-10-01 12:00:00,34.4,34.44,34.16,34.21,108700.0,27.6071,27.6392,27.4144,27.4546,108700.0
2012-10-01 12:30:00,34.19,34.21,33.9,34.11,184800.0,27.4385,27.4546,27.2058,27.3743,184800.0
2012-10-01 13:00:00,34.08,34.2,34.05,34.12,197300.0,27.3502,27.4465,27.3262,27.3823,197300.0
2012-10-01 13:30:00,34.12,34.39,34.11,34.39,137200.0,27.3823,27.599,27.3743,27.599,137200.0
2012-10-01 14:00:00,34.38,34.49,34.3,34.42,102700.0,27.591,27.6793,27.5268,27.6231,102700.0
2012-10-01 14:30:00,34.43,34.5,34.4,34.49,83200.0,27.6311,27.6873,27.6071,27.6793,83200.0
2012-10-01 15:00:00,34.49,34.53,34.31,34.39,130600.0,27.6793,27.7114,27.5348,27.599,130600.0
2012-10-01 15:30:00,34.39,34.47,34.3,34.39,317300.0,27.599,27.6632,27.5268,27.599,317300.0
2012-10-02 09:30:00,34.56,34.62,34.39,34.42,49800.0,27.7355,27.7836,27.599,27.6231,49800.0
2012-10-02 10:00:00,34.42,34.46,34.12,34.3,66100.0,27.6231,27.6552,27.3823,27.5268,66100.0
2012-10-02 10:30:00,34.32,34.45,34.3,34.38,64000.0,27.5429,27.6472,27.5268,27.591,64000.0
2012-10-02 11:00:00,34.38,34.42,34.25,34.31,57000.0,27.591,27.6231,27.4867,27.5348,57000.0
2012-10-02 11:30:00,34.31,34.39,34.24,34.28,38000.0,27.5348,27.599,27.4786,27.5107,38000.0
2012-10-02 12:00:00,34.32,34.41,34.24,34.31,51900.0,27.5429,27.6151,27.4786,27.5348,51900.0
2012-10-02 12:30:00,34.29,34.32,34.22,34.22,51900.0,27.5188,27.5429,27.4626,27.4626,51900.0
2012-10-02 13:00:00,34.22,34.28,34.2,34.25,31300.0,27.4626,27.5107,27.4465,27.4867,31300.0
2012-10-02 13:30:00,34.24,34.29,34.21,34.28,80800.0,27.4786,27.5188,27.4546,27.5107,80800.0
2012-10-02 14:00:00,34.28,34.37,34.14,34.14,70300.0,27.5107,27.583,27.3984,27.3984,70300.0
2012-10-02 14:30:00,34.14,34.15,33.93,33.94,74100.0,27.3984,27.4064,27.2299,27.2379,74100.0
2012-10-02 15:00:00,33.94,34.2,33.91,34.19,167400.0,27.2379,27.4465,27.2138,27.4385,167400.0
2012-10-02 15:30:00,34.17,34.2,33.99,34.11,288700.0,27.4225,27.4465,27.278,27.3743,288700.0
2012-10-03 09:30:00,34.16,34.25,33.55,33.64,154500.0,27.4144,27.4867,26.9249,26.9971,154500.0
2012-10-03 10:00:00,33.64,33.89,33.54,33.84,99700.0,26.9971,27.1978,26.9169,27.1576,99700.0
2012-10-03 10:30:00,33.84,33.95,33.69,33.9,109300.0,27.1576,27.2459,27.0373,27.2058,109300.0
2012-10-03 11:00:00,33.92,33.99,33.89,33.95,53400.0,27.2218,27.278,27.1978,27.2459,53400.0
2012-10-03 11:30:00,33.95,34.02,33.93,33.98,33900.0,27.2459,27.3021,27.2299,27.27,33900.0
2012-10-03 12:00:00,33.98,34.06,33.98,34.06,66800.0,27.27,27.3342,27.27,27.3342,66800.0
2012-10-03 12:30:00,34.07,34.12,34.05,34.08,34000.0,27.3422,27.3823,27.3262,27.3502,34000.0
2012-10-03 13:00:00,34.08,34.13,34.07,34.1,22800.0,27.3502,27.3904,27.3422,27.3663,22800.0
2012-10-03 13:30:00,34.1,34.12,33.98,34.08,54300.0,27.3663,27.3823,27.27,27.3502,54300.0
2012-10-03 14:00:00,34.09,34.1,33.94,33.95,65400.0,27.3583,27.3663,27.2379,27.2459,65400.0
2012-10-03 14:30:00,33.96,34.04,33.94,33.98,51000.0,27.2539,27.3181,27.2379,27.27,51000.0
2012-10-03 15:00:00,33.99,34.06,33.93,34.02,74200.0,27.278,27.3342,27.2299,27.3021,74200.0
2012-10-03 15:30:00,34.02,34.1,33.99,34.04,168400.0,27.3021,27.3663,27.278,27.3181,168400.0
2012-10-04 09:30:00,34.24,34.5,34.12,34.5,68300.0,27.4786,27.6873,27.3823,27.6873,68300.0
2012-10-04 10:00:00,34.51,34.63,34.4,34.46,48200.0,27.6953,27.7916,27.6071,27.6552,48200.0
2012-10-04 10:30:00,34.48,34.5,34.29,34.29,55300.0,27.6713,27.6873,27.5188,27.5188,55300.0
2012-10-04 11:00:00,34.28,34.35,34.21,34.33,35800.0,27.5107,27.5669,27.4546,27.5509,35800.0
2012-10-04 11:30:00,34.33,34.43,34.31,34.4,32700.0,27.5509,27.6311,27.5348,27.6071,32700.0
2012-10-04 12:00:00,34.39,34.7,34.39,34.67,73600.0,27.599,27.8478,27.599,27.8237,73600.0
2012-10-04 12:30:00,34.67,34.7,34.55,34.59,35500.0,27.8237,27.8478,27.7274,27.7595,35500.0
2012-10-04 13:00:00,34.58,34.63,34.53,34.61,34000.0,27.7515,27.7916,27.7114,27.7756,34000.0
2012-10-04 13:30:00,34.61,34.69,34.59,34.68,42400.0,27.7756,27.8398,27.7595,27.8318,42400.0
2012-10-04 14:00:00,34.68,34.69,34.57,34.57,43100.0,27.8318,27.8398,27.7435,27.7435,43100.0
2012-10-04 14:30:00,34.56,34.63,34.51,34.53,50300.0,27.7355,27.7916,27.6953,27.7114,50300.0
2012-10-04 15:00:00,34.54,34.58,34.49,34.54,96300.0,27.7194,27.7515,27.6793,27.7194,96300.0
2012-10-04 15:30:00,34.55,34.61,34.51,34.61,199700.0,27.7274,27.7756,27.6953,27.7756,199700.0
2012-10-05 09:30:00,34.77,34.89,34.5,34.81,70400.0,27.904,28.0003,27.6873,27.9361,70400.0
2012-10-05 10:00:00,34.82,34.83,34.61,34.7,54500.0,27.9441,27.9521,27.7756,27.8478,54500.0
2012-10-05 10:30:00,34.7,34.84,34.66,34.66,53100.0,27.8478,27.9602,27.8157,27.8157,53100.0
2012-10-05 11:00:00,34.66,34.68,34.59,34.67,44600.0,27.8157,27.8318,27.7595,27.8237,44600.0
2012-10-05 11:30:00,34.67,34.7,34.58,34.64,45700.0,27.8237,27.8478,27.7515,27.7997,45700.0
2012-10-05 12:00:00,34.63,34.67,34.6,34.65,52300.0,27.7916,27.8237,27.7676,27.8077,52300.0
2012-10-05 12:30:00,34.65,34.65,34.55,34.57,32400.0,27.8077,27.8077,27.7274,27.7435,32400.0
2012-10-05 13:00:00,34.57,34.6,34.43,34.43,30200.0,27.7435,27.7676,27.6311,27.6311,30200.0
2012-10-05 13:30:00,34.43,34.51,34.42,34.47,91100.0,27.6311,27.6953,27.6231,27.6632,91100.0
2012-10-05 14:00:00,34.47,34.48,34.33,34.33,64300.0,27.6632,27.6713,27.5509,27.5509,64300.0
2012-10-05 14:30:00,34.33,34.38,34.29,34.29,53100.0,27.5509,27.591,27.5188,27.5188,53100.0
2012-10-05 15:00:00,34.3,34.32,34.2,34.23,62600.0,27.5268,27.5429,27.4465,27.4706,62600.0
2012-10-05 15:30:00,34.23,34.28,34.11,34.24,131400.0,27.4706,27.5107,27.3743,27.4786,131400.0
2012-10-08 09:30:00,34.06,34.19,33.93,34.07,61200.0,27.3342,27.4385,27.2299,27.3422,61200.0
2012-10-08 10:00:00,34.08,34.21,34.03,34.06,32200.0,27.3502,27.4546,27.3101,27.3342,32200.0
2012-10-08 10:30:00,34.09,34.17,34.0,34.1,47100.0,27.3583,27.4225,27.286,27.3663,47100.0
2012-10-08 11:00:00,34.08,34.11,33.97,34.01,38800.0,27.3502,27.3743,27.262,27.2941,38800.0
2012-10-08 11:30:00,34.01,34.03,33.97,34.01,26200.0,27.2941,27.3101,27.262,27.2941,26200.0
2012-10-08 12:00:00,34.0,34.06,33.97,34.05,20100.0,27.286,27.3342,27.262,27.3262,20100.0
2012-10-08 12:30:00,34.08,34.18,34.03,34.18,53800.0,27.3502,27.4305,27.3101,27.4305,53800.0
2012-10-08 13:00:00,34.16,34.18,33.86,33.91,131700.0,27.4144,27.4305,27.1737,27.2138,131700.0
2012-10-08 13:30:00,33.92,34.09,33.92,34.06,18600.0,27.2218,27.3583,27.2218,27.3342,18600.0
2012-10-08 14:00:00,34.07,34.12,34.0,34.05,28500.0,27.3422,27.3823,27.286,27.3262,28500.0
2012-10-08 14:30:00,34.06,34.12,34.05,34.11,24700.0,27.3342,27.3823,27.3262,27.3743,24700.0
2012-10-08 15:00:00,34.11,34.17,34.03,34.05,64900.0,27.3743,27.4225,27.3101,27.3262,64900.0
2012-10-08 15:30:00,34.05,34.06,33.92,34.0,142200.0,27.3262,27.3342,27.2218,27.286,142200.0
2012-10-09 09:30:00,34.01,34.07,33.52,33.54,69200.0,27.2941,27.3422,26.9008,26.9169,69200.0
2012-10-09 10:00:00,33.55,33.88,33.51,33.8,63400.0,26.9249,27.1897,26.8928,27.1255,63400.0
2012-10-09 10:30:00,33.8,33.84,33.34,33.38,62400.0,27.1255,27.1576,26.7564,26.7885,62400.0
2012-10-09 11:00:00,33.37,33.46,33.27,33.32,40900.0,26.7804,26.8527,26.7002,26.7403,40900.0
2012-10-09 11:30:00,33.32,33.46,33.28,33.45,73200.0,26.7403,26.8527,26.7082,26.8446,73200.0
2012-10-09 12:00:00,33.45,33.49,33.39,33.49,38200.0,26.8446,26.8767,26.7965,26.8767,38200.0
2012-10-09 12:30:00,33.49,33.54,33.45,33.53,30000.0,26.8767,26.9169,26.8446,26.9089,30000.0
2012-10-09 13:00:00,33.51,33.55,33.38,33.45,59000.0,26.8928,26.9249,26.7885,26.8446,59000.0
2012-10-09 13:30:00,33.45,33.49,33.43,33.44,26000.0,26.8446,26.8767,26.8286,26.8366,26000.0
2012-10-09 14:00:00,33.46,33.49,33.43,33.46,43400.0,26.8527,26.8767,26.8286,26.8527,43400.0
2012-10-09 14:30:00,33.45,33.5,33.39,33.5,99900.0,26.8446,26.8848,26.7965,26.8848,99900.0
2012-10-09 15:00:00,33.5,33.55,33.43,33.45,84600.0,26.8848,26.9249,26.8286,26.8446,84600.0
2012-10-09 15:30:00,33.46,33.5,33.34,33.37,119200.0,26.8527,26.8848,26.7564,26.7804,119200.0
2012-10-10 09:30:00,33.56,33.74,33.4,33.61,73200.0,26.9329,27.0774,26.8045,26.9731,73200.0
2012-10-10 10:00:00,33.59,33.84,33.59,33.83,135600.0,26.957,27.1576,26.957,27.1496,135600.0
2012-10-10 10:30:00,33.83,34.06,33.82,34.04,59100.0,27.1496,27.3342,27.1416,27.3181,59100.0
2012-10-10 11:00:00,34.05,34.05,33.92,33.95,84000.0,27.3262,27.3262,27.2218,27.2459,84000.0
2012-10-10 11:30:00,33.95,33.96,33.9,33.94,60000.0,27.2459,27.2539,27.2058,27.2379,60000.0
2012-10-10 12:00:00,33.94,33.96,33.87,33.94,46100.0,27.2379,27.2539,27.1817,27.2379,46100.0
2012-10-10 12:30:00,33.96,33.97,33.84,33.94,68700.0,27.2539,27.262,27.1576,27.2379,68700.0
2012-10-10 13:00:00,33.95,34.0,33.9,33.97,50000.0,27.2459,27.286,27.2058,27.262,50000.0
2012-10-10 13:30:00,33.96,34.0,33.93,33.95,43500.0,27.2539,27.286,27.2299,27.2459,43500.0
2012-10-10 14:00:00,33.94,34.01,33.91,33.94,64300.0,27.2379,27.2941,27.2138,27.2379,64300.0
2012-10-10 14:30:00,33.94,33.98,33.93,33.98,55600.0,27.2379,27.27,27.2299,27.27,55600.0
2012-10-10 15:00:00,33.97,33.99,33.88,33.96,79700.0,27.262,27.278,27.1897,27.2539,79700.0
2012-10-10 15:30:00,33.95,33.95,33.83,33.9,161200.0,27.2459,27.2459,27.1496,27.2058,161200.0
2012-10-11 09:30:00,33.93,34.04,33.53,33.56,56900.0,27.2299,27.3181,26.9089,26.9329,56900.0
2012-10-11 10:00:00,33.57,33.59,33.5,33.53,55800.0,26.941,26.957,26.8848,26.9089,55800.0
2012-10-11 10:30:00,33.54,33.58,33.51,33.53,71900.0,26.9169,26.949,26.8928,26.9089,71900.0
2012-10-11 11:00:00,33.54,33.56,33.41,33.43,65900.0,26.9169,26.9329,26.8125,26.8286,65900.0
2012-10-11 11:30:00,33.43,33.45,33.36,33.38,60300.0,26.8286,26.8446,26.7724,26.7885,60300.0
2012-10-11 12:00:00,33.38,33.48,33.37,33.47,44000.0,26.7885,26.8687,26.7804,26.8607,44000.0
2012-10-11 12:30:00,33.46,33.5,33.42,33.47,64400.0,26.8527,26.8848,26.8206,26.8607,64400.0
2012-10-11 13:00:00,33.46,33.49,33.3,33.33,71300.0,26.8527,26.8767,26.7243,26.7483,71300.0
2012-10-11 13:30:00,33.34,33.34,33.16,33.16,79600.0,26.7564,26.7564,26.6119,26.6119,79600.0
2012-10-11 14:00:00,33.16,33.24,33.1,33.12,100100.0,26.6119,26.6761,26.5638,26.5798,100100.0
2012-10-11 14:30:00,33.12,33.23,33.1,33.17,180400.0,26.5798,26.6681,26.5638,26.6199,180400.0
2012-10-11 15:00:00,33.17,33.5,33.17,33.48,112700.0,26.6199,26.8848,26.6199,26.8687,112700.0
2012-10-11 15:30:00,33.48,33.53,33.42,33.42,136500.0,26.8687,26.9089,26.8206,26.8206,136500.0
2012-10-12 09:30:00,33.42,33.51,33.1,33.15,276300.0,26.8206,26.8928,26.5638,26.6039,276300.0
2012-10-12 10:00:00,33.15,33.33,33.14,33.24,87800.0,26.6039,26.7483,26.5959,26.6761,87800.0
2012-10-12 10:30:00,33.24,33.27,33.12,33.19,120300.0,26.6761,26.7002,26.5798,26.636,120300.0
2012-10-12 11:00:00,33.19,33.2,33.09,33.1,135600.0,26.636,26.644,26.5557,26.5638,135600.0
2012-10-12 11:30:00,33.11,33.11,32.86,32.9,76000.0,26.5718,26.5718,26.3712,26.4033,76000.0
2012-10-12 12:00:00,32.91,32.95,32.88,32.91,65700.0,26.4113,26.4434,26.3872,26.4113,65700.0
2012-10-12 12:30:00,32.92,32.98,32.91,32.95,39500.0,26.4193,26.4675,26.4113,26.4434,39500.0
2012-10-12 13:00:00,32.95,33.04,32.94,32.99,31700.0,26.4434,26.5156,26.4354,26.4755,31700.0
2012-10-12 13:30:00,32.99,33.03,32.88,33.02,50000.0,26.4755,26.5076,26.3872,26.4996,50000.0
2012-10-12 14:00:00,33.04,33.08,32.95,33.07,83600.0,26.5156,26.5477,26.4434,26.5397,83600.0
2012-10-12 14:30:00,33.07,33.07,32.97,32.99,78500.0,26.5397,26.5397,26.4594,26.4755,78500.0
2012-10-12 15:00:00,33.0,33.04,32.96,33.02,97300.0,26.4835,26.5156,26.4514,26.4996,97300.0
2012-10-12 15:30:00,33.02,33.07,32.98,33.05,228900.0,26.4996,26.5397,26.4675,26.5236,228900.0
2012-10-15 09:30:00,33.15,33.25,32.8,32.91,45600.0,26.6039,26.6841,26.323,26.4113,45600.0
2012-10-15 10:00:00,32.9,32.92,32.82,32.88,57200.0,26.4033,26.4193,26.3391,26.3872,57200.0
2012-10-15 10:30:00,32.87,33.06,32.86,33.03,150600.0,26.3792,26.5317,26.3712,26.5076,150600.0
2012-10-15 11:00:00,33.03,33.09,33.0,33.01,54400.0,26.5076,26.5557,26.4835,26.4915,54400.0
2012-10-15 11:30:00,33.02,33.04,32.89,32.9,56700.0,26.4996,26.5156,26.3952,26.4033,56700.0
2012-10-15 12:00:00,32.9,33.01,32.89,32.97,72300.0,26.4033,26.4915,26.3952,26.4594,72300.0
2012-10-15 12:30:00,32.98,32.98,32.91,32.94,56500.0,26.4675,26.4675,26.4113,26.4354,56500.0
2012-10-15 13:00:00,32.94,32.97,32.93,32.94,35900.0,26.4354,26.4594,26.4273,26.4354,35900.0
2012-10-15 13:30:00,32.94,33.0,32.93,32.97,36200.0,26.4354,26.4835,26.4273,26.4594,36200.0
2012-10-15 14:00:00,32.97,32.99,32.87,32.9,54200.0,26.4594,26.4755,26.3792,26.4033,54200.0
2012-10-15 14:30:00,32.9,32.94,32.88,32.88,59400.0,26.4033,26.4354,26.3872,26.3872,59400.0
2012-10-15 15:00:00,32.89,32.89,32.79,32.8,151200.0,26.3952,26.3952,26.315,26.323,151200.0
2012-10-15 15:30:00,32.8,32.95,32.77,32.9,301000.0,26.323,26.4434,26.2989,26.4033,301000.0
2012-10-16 09:30:00,33.26,33.49,33.11,33.49,88100.0,26.6922,26.8767,26.5718,26.8767,88100.0
2012-10-16 10:00:00,33.5,33.51,33.12,33.37,309900.0,26.8848,26.8928,26.5798,26.7804,309900.0
2012-10-16 10:30:00,33.37,33.49,33.33,33.49,123200.0,26.7804,26.8767,26.7483,26.8767,123200.0
2012-10-16 11:00:00,33.48,33.66,33.44,33.65,89000.0,26.8687,27.0132,26.8366,27.0052,89000.0
2012-10-16 11:30:00,33.65,33.7,33.49,33.54,99600.0,27.0052,27.0453,26.8767,26.9169,99600.0
2012-10-16 12:00:00,33.55,33.56,33.38,33.55,58500.0,26.9249,26.9329,26.7885,26.9249,58500.0
2012-10-16 12:30:00,33.55,33.63,33.49,33.51,35700.0,26.9249,26.9891,26.8767,26.8928,35700.0
2012-10-16 13:00:00,33.51,33.57,33.49,33.56,30200.0,26.8928,26.941,26.8767,26.9329,30200.0
2012-10-16 13:30:00,33.57,33.62,33.48,33.62,38000.0,26.941,26.9811,26.8687,26.9811,38000.0
2012-10-16 14:00:00,33.62,33.69,33.59,33.68,54100.0,26.9811,27.0373,26.957,27.0292,54100.0
2012-10-16 14:30:00,33.68,33.69,33.56,33.61,52800.0,27.0292,27.0373,26.9329,26.9731,52800.0
2012-10-16 15:00:00,33.61,33.72,33.58,33.72,73000.0,26.9731,27.0613,26.949,27.0613,73000.0
2012-10-16 15:30:00,33.72,33.72,33.63,33.66,151900.0,27.0613,27.0613,26.9891,27.0132,151900.0
2012-10-17 09:30:00,33.44,34.0,33.44,33.97,34400.0,26.8366,27.286,26.8366,27.262,34400.0
2012-10-17 10:00:00,33.96,34.19,33.96,34.19,54500.0,27.2539,27.4385,27.2539,27.4385,54500.0
2012-10-17 10:30:00,34.18,34.22,34.14,34.16,29000.0,27.4305,27.4626,27.3984,27.4144,29000.0
2012-10-17 11:00:00,34.16,34.2,33.88,33.96,42200.0,27.4144,27.4465,27.1897,27.2539,42200.0
2012-10-17 11:30:00,33.94,33.99,33.88,33.88,17100.0,27.2379,27.278,27.1897,27.1897,17100.0
2012-10-17 12:00:00,33.89,33.99,33.86,33.97,26300.0,27.1978,27.278,27.1737,27.262,26300.0
2012-10-17 12:30:00,33.98,33.99,33.9,33.95,38500.0,27.27,27.278,27.2058,27.2459,38500.0
2012-10-17 13:00:00,33.96,34.0,33.91,33.96,30000.0,27.2539,27.286,27.2138,27.2539,30000.0
2012-10-17 13:30:00,33.97,33.97,33.84,33.9,34900.0,27.262,27.262,27.1576,27.2058,34900.0
2012-10-17 14:00:00,33.9,33.93,33.83,33.93,46800.0,27.2058,27.2299,27.1496,27.2299,46800.0
2012-10-17 14:30:00,33.94,34.04,33.92,34.02,49200.0,27.2379,27.3181,27.2218,27.3021,49200.0
2012-10-17 15:00:00,34.01,34.04,33.93,34.0,72800.0,27.2941,27.3181,27.2299,27.286,72800.0
2012-10-17 15:30:00,34.0,34.08,33.93,33.94,139500.0,27.286,27.3502,27.2299,27.2379,139500.0
2012-10-18 09:30:00,33.84,34.14,33.75,33.87,34200.0,27.1576,27.3984,27.0854,27.1817,34200.0
2012-10-18 10:00:00,33.92,33.97,33.56,33.59,61300.0,27.2218,27.262,26.9329,26.957,61300.0
2012-10-18 10:30:00,33.59,33.67,33.51,33.62,25000.0,26.957,27.0212,26.8928,26.9811,25000.0
2012-10-18 11:00:00,33.61,33.81,33.61,33.81,30200.0,26.9731,27.1336,26.9731,27.1336,30200.0
2012-10-18 11:30:00,33.82,33.93,33.8,33.93,24600.0,27.1416,27.2299,27.1255,27.2299,24600.0
2012-10-18 12:00:00,33.92,33.92,33.84,33.89,33600.0,27.2218,27.2218,27.1576,27.1978,33600.0
2012-10-18 12:30:00,33.89,33.89,33.72,33.74,27200.0,27.1978,27.1978,27.0613,27.0774,27200.0
2012-10-18 13:00:00,33.76,33.76,33.66,33.74,29600.0,27.0934,27.0934,27.0132,27.0774,29600.0
2012-10-18 13:30:00,33.73,33.85,33.71,33.85,83200.0,27.0694,27.1657,27.0533,27.1657,83200.0
2012-10-18 14:00:00,33.84,33.9,33.79,33.8,31900.0,27.1576,27.2058,27.1175,27.1255,31900.0
2012-10-18 14:30:00,33.8,33.98,33.78,33.98,34000.0,27.1255,27.27,27.1095,27.27,34000.0
2012-10-18 15:00:00,33.98,33.99,33.88,33.94,43000.0,27.27,27.278,27.1897,27.2379,43000.0
2012-10-18 15:30:00,33.94,34.0,33.87,33.92,114900.0,27.2379,27.286,27.1817,27.2218,114900.0
2012-10-19 09:30:00,33.62,33.62,32.82,33.0,94600.0,26.9811,26.9811,26.3391,26.4835,94600.0
2012-10-19 10:00:00,33.04,33.3,32.97,33.25,113300.0,26.5156,26.7243,26.4594,26.6841,113300.0
2012-10-19 10:30:00,33.24,33.31,33.16,33.21,95000.0,26.6761,26.7323,26.6119,26.652,95000.0
2012-10-19 11:00:00,33.22,33.23,33.09,33.12,102900.0,26.6601,26.6681,26.5557,26.5798,102900.0
2012-10-19 11:30:00,33.12,33.21,33.12,33.21,62100.0,26.5798,26.652,26.5798,26.652,62100.0
2012-10-19 12:00:00,33.21,33.24,32.94,32.97,88400.0,26.652,26.6761,26.4354,26.4594,88400.0
2012-10-19 12:30:00,32.96,33.02,32.96,32.98,14800.0,26.4514,26.4996,26.4514,26.4675,14800.0
2012-10-19 13:00:00,32.98,33.0,32.9,32.94,34800.0,26.4675,26.4835,26.4033,26.4354,34800.0
2012-10-19 13:30:00,32.93,32.97,32.74,32.77,30800.0,26.4273,26.4594,26.2749,26.2989,30800.0
2012-10-19 14:00:00,32.77,32.84,32.76,32.83,40600.0,26.2989,26.3551,26.2909,26.3471,40600.0
2012-10-19 14:30:00,32.83,33.05,32.82,33.02,205400.0,26.3471,26.5236,26.3391,26.4996,205400.0
2012-10-19 15:00:00,33.01,33.15,32.97,33.11,124700.0,26.4915,26.6039,26.4594,26.5718,124700.0
2012-10-19 15:30:00,33.09,33.15,33.07,33.09,126400.0,26.5557,26.6039,26.5397,26.5557,126400.0
2012-10-22 09:30:00,33.09,33.23,33.0,33.22,124200.0,26.5557,26.6681,26.4835,26.6601,124200.0
2012-10-22 10:00:00,33.21,33.34,33.15,33.31,155700.0,26.652,26.7564,26.6039,26.7323,155700.0
2012-10-22 10:30:00,33.31,33.34,33.24,33.24,122700.0,26.7323,26.7564,26.6761,26.6761,122700.0
2012-10-22 11:00:00,33.24,33.24,33.09,33.18,60500.0,26.6761,26.6761,26.5557,26.628,60500.0
2012-10-22 11:30:00,33.18,33.3,33.15,33.26,109100.0,26.628,26.7243,26.6039,26.6922,109100.0
2012-10-22 12:00:00,33.27,33.29,33.16,33.22,44000.0,26.7002,26.7162,26.6119,26.6601,44000.0
2012-10-22 12:30:00,33.22,33.23,33.12,33.14,24800.0,26.6601,26.6681,26.5798,26.5959,24800.0
2012-10-22 13:00:00,33.13,33.16,33.0,33.0,24500.0,26.5878,26.6119,26.4835,26.4835,24500.0
2012-10-22 13:30:00,33.0,33.02,32.91,32.92,34600.0,26.4835,26.4996,26.4113,26.4193,34600.0
2012-10-22 14:00:00,32.93,33.05,32.84,33.04,127800.0,26.4273,26.5236,26.3551,26.5156,127800.0
2012-10-22 14:30:00,33.05,33.12,32.94,33.0,74000.0,26.5236,26.5798,26.4354,26.4835,74000.0
2012-10-22 15:00:00,33.01,33.05,32.95,33.04,109800.0,26.4915,26.5236,26.4434,26.5156,109800.0
2012-10-22 15:30:00,33.03,33.18,32.99,33.18,221500.0,26.5076,26.628,26.4755,26.628,221500.0
2012-10-23 09:30:00,32.81,32.92,32.59,32.71,56100.0,26.331,26.4193,26.1545,26.2508,56100.0
2012-10-23 10:00:00,32.68,32.75,32.6,32.72,91500.0,26.2267,26.2829,26.1625,26.2588,91500.0
2012-10-23 10:30:00,32.72,32.76,32.64,32.75,98300.0,26.2588,26.2909,26.1946,26.2829,98300.0
2012-10-23 11:00:00,32.74,32.99,32.73,32.77,93200.0,26.2749,26.4755,26.2668,26.2989,93200.0
2012-10-23 11:30:00,32.77,32.8,32.72,32.77,46800.0,26.2989,26.323,26.2588,26.2989,46800.0
2012-10-23 12:00:00,32.78,32.94,32.76,32.9,32800.0,26.307,26.4354,26.2909,26.4033,32800.0
2012-10-23 12:30:00,32.91,33.05,32.91,33.0,143500.0,26.4113,26.5236,26.4113,26.4835,143500.0
2012-10-23 13:00:00,33.0,33.02,32.87,32.95,93600.0,26.4835,26.4996,26.3792,26.4434,93600.0
2012-10-23 13:30:00,32.95,33.06,32.9,33.03,84900.0,26.4434,26.5317,26.4033,26.5076,84900.0
2012-10-23 14:00:00,33.04,33.25,33.02,33.2,198200.0,26.5156,26.6841,26.4996,26.644,198200.0
2012-10-23 14:30:00,33.21,33.21,32.95,33.16,139300.0,26.652,26.652,26.4434,26.6119,139300.0
2012-10-23 15:00:00,33.17,33.43,33.12,33.37,255500.0,26.6199,26.8286,26.5798,26.7804,255500.0
2012-10-23 15:30:00,33.37,33.52,33.31,33.44,466400.0,26.7804,26.9008,26.7323,26.8366,466400.0
2012-10-24 09:30:00,32.17,33.04,32.0,32.88,684900.0,25.8174,26.5156,25.681,26.3872,684900.0
2012-10-24 10:00:00,32.89,32.89,29.36,29.87,1895500.0,26.3952,26.3952,23.5623,23.9716,1895500.0
2012-10-24 10:30:00,29.82,30.94,29.81,30.13,1760000.0,23.9315,24.8303,23.9234,24.1802,1760000.0
2012-10-24 11:00:00,30.14,30.48,30.05,30.15,610500.0,24.1883,24.4611,24.116,24.1963,610500.0
2012-10-24 11:30:00,30.15,30.18,29.5,29.99,582900.0,24.1963,24.2204,23.6747,24.0679,582900.0
2012-10-24 12:00:00,30.0,30.13,29.77,30.0,307500.0,24.0759,24.1802,23.8913,24.0759,307500.0
2012-10-24 12:30:00,30.0,30.11,29.86,30.05,207500.0,24.0759,24.1642,23.9636,24.116,207500.0
2012-10-24 13:00:00,30.06,30.38,30.01,30.06,275800.0,24.1241,24.3809,24.0839,24.1241,275800.0
2012-10-24 13:30:00,30.06,30.09,29.72,29.76,316000.0,24.1241,24.1481,23.8512,23.8833,316000.0
2012-10-24 14:00:00,29.75,30.13,29.64,29.98,439700.0,23.8753,24.1802,23.787,24.0599,439700.0
2012-10-24 14:30:00,29.99,30.26,29.98,30.23,410700.0,24.0679,24.2846,24.0599,24.2605,410700.0
2012-10-24 15:00:00,30.23,30.25,29.76,30.2,487800.0,24.2605,24.2766,23.8833,24.2364,487800.0
2012-10-24 15:30:00,30.19,30.23,29.96,30.03,793300.0,24.2284,24.2605,24.0438,24.1,793300.0
2012-10-25 09:30:00,30.05,30.37,30.04,30.19,269600.0,24.116,24.3729,24.108,24.2284,269600.0
2012-10-25 10:00:00,30.18,30.19,29.91,29.99,339400.0,24.2204,24.2284,24.0037,24.0679,339400.0
2012-10-25 10:30:00,29.98,30.0,29.7,29.96,182100.0,24.0599,24.0759,23.8352,24.0438,182100.0
2012-10-25 11:00:00,29.96,30.16,29.9,30.05,173300.0,24.0438,24.2043,23.9957,24.116,173300.0
2012-10-25 11:30:00,30.05,30.11,29.87,30.02,140700.0,24.116,24.1642,23.9716,24.092,140700.0
2012-10-25 12:00:00,30.02,30.18,29.99,30.18,201100.0,24.092,24.2204,24.0679,24.2204,201100.0
2012-10-25 12:30:00,30.2,30.2,30.05,30.18,92300.0,24.2364,24.2364,24.116,24.2204,92300.0
2012-10-25 13:00:00,30.19,30.19,29.99,30.06,120500.0,24.2284,24.2284,24.0679,24.1241,120500.0
2012-10-25 13:30:00,30.07,30.07,29.99,30.01,88600.0,24.1321,24.1321,24.0679,24.0839,88600.0
2012-10-25 14:00:00,30.0,30.04,30.0,30.02,60400.0,24.0759,24.108,24.0759,24.092,60400.0
2012-10-25 14:30:00,30.01,30.11,29.96,30.06,104100.0,24.0839,24.1642,24.0438,24.1241,104100.0
2012-10-25 15:00:00,30.06,30.15,30.02,30.12,147500.0,24.1241,24.1963,24.092,24.1722,147500.0
2012-10-25 15:30:00,30.12,30.13,30.08,30.12,264500.0,24.1722,24.1802,24.1401,24.1722,264500.0
2012-10-26 09:30:00,30.12,30.36,30.1,30.2,166600.0,24.1722,24.3648,24.1562,24.2364,166600.0
2012-10-26 10:00:00,30.2,30.32,30.11,30.13,183400.0,24.2364,24.3327,24.1642,24.1802,183400.0
2012-10-26 10:30:00,30.13,30.2,30.09,30.15,154100.0,24.1802,24.2364,24.1481,24.1963,154100.0
2012-10-26 11:00:00,30.16,30.24,30.1,30.24,94100.0,24.2043,24.2685,24.1562,24.2685,94100.0
2012-10-26 11:30:00,30.23,30.41,30.2,30.32,133000.0,24.2605,24.405,24.2364,24.3327,133000.0
2012-10-26 12:00:00,30.32,30.4,30.24,30.4,121700.0,24.3327,24.3969,24.2685,24.3969,121700.0
2012-10-26 12:30:00,30.4,30.41,30.23,30.27,94300.0,24.3969,24.405,24.2605,24.2926,94300.0
2012-10-26 13:00:00,30.27,30.39,30.23,30.39,77900.0,24.2926,24.3889,24.2605,24.3889,77900.0
2012-10-26 13:30:00,30.38,30.53,30.35,30.51,99100.0,24.3809,24.5013,24.3568,24.4852,99100.0
2012-10-26 14:00:00,30.5,30.65,30.48,30.59,113200.0,24.4772,24.5976,24.4611,24.5494,113200.0
2012-10-26 14:30:00,30.6,30.72,30.58,30.61,152400.0,24.5574,24.6537,24.5414,24.5655,152400.0
2012-10-26 15:00:00,30.6,30.86,30.59,30.84,266400.0,24.5574,24.7661,24.5494,24.75,266400.0
2012-10-26 15:30:00,30.83,30.96,30.77,30.84,512100.0,24.742,24.8463,24.6939,24.75,512100.0
2012-10-31 09:30:00,30.64,30.76,30.51,30.65,187000.0,24.5895,24.6858,24.4852,24.5976,187000.0
2012-10-31 10:00:00,30.62,30.64,30.4,30.49,182700.0,24.5735,24.5895,24.3969,24.4692,182700.0
2012-10-31 10:30:00,30.47,30.52,30.35,30.49,190100.0,24.4531,24.4932,24.3568,24.4692,190100.0
2012-10-31 11:00:00,30.49,30.51,30.39,30.43,108900.0,24.4692,24.4852,24.3889,24.421,108900.0
2012-10-31 11:30:00,30.44,30.53,30.42,30.49,102500.0,24.429,24.5013,24.413,24.4692,102500.0
2012-10-31 12:00:00,30.49,30.53,30.42,30.42,114200.0,24.4692,24.5013,24.413,24.413,114200.0
2012-10-31 12:30:00,30.41,30.54,30.39,30.54,91200.0,24.405,24.5093,24.3889,24.5093,91200.0
2012-10-31 13:00:00,30.51,30.55,30.44,30.51,75400.0,24.4852,24.5173,24.429,24.4852,75400.0
2012-10-31 13:30:00,30.51,30.9,30.5,30.75,167200.0,24.4852,24.7982,24.4772,24.6778,167200.0
2012-10-31 14:00:00,30.73,30.78,30.66,30.76,99500.0,24.6618,24.7019,24.6056,24.6858,99500.0
2012-10-31 14:30:00,30.76,30.78,30.65,30.66,74100.0,24.6858,24.7019,24.5976,24.6056,74100.0
2012-10-31 15:00:00,30.65,30.8,30.62,30.74,114000.0,24.5976,24.7179,24.5735,24.6698,114000.0
2012-10-31 15:30:00,30.75,30.85,30.67,30.79,177200.0,24.6778,24.7581,24.6136,24.7099,177200.0
2012-11-01 09:30:00,31.15,31.34,30.8,31.18,117500.0,24.9988,25.1513,24.7179,25.0229,117500.0
2012-11-01 10:00:00,31.18,31.45,31.13,31.26,131500.0,25.0229,25.2396,24.9828,25.0871,131500.0
2012-11-01 10:30:00,31.26,31.52,31.25,31.33,186100.0,25.0871,25.2958,25.0791,25.1433,186100.0
2012-11-01 11:00:00,31.33,31.47,31.32,31.46,111100.0,25.1433,25.2556,25.1353,25.2476,111100.0
2012-11-01 11:30:00,31.46,31.46,31.29,31.3,106900.0,25.2476,25.2476,25.1112,25.1192,106900.0
2012-11-01 12:00:00,31.31,31.32,31.17,31.17,67300.0,25.1272,25.1353,25.0149,25.0149,67300.0
2012-11-01 12:30:00,31.17,31.19,31.07,31.1,72500.0,25.0149,25.0309,24.9346,24.9587,72500.0
2012-11-01 13:00:00,31.09,31.17,31.07,31.14,59300.0,24.9507,25.0149,24.9346,24.9908,59300.0
2012-11-01 13:30:00,31.14,31.26,31.12,31.25,56000.0,24.9908,25.0871,24.9748,25.0791,56000.0
2012-11-01 14:00:00,31.25,31.3,31.16,31.22,58500.0,25.0791,25.1192,25.0069,25.055,58500.0
2012-11-01 14:30:00,31.22,31.32,31.18,31.31,60000.0,25.055,25.1353,25.0229,25.1272,60000.0
2012-11-01 15:00:00,31.32,31.35,31.27,31.34,66000.0,25.1353,25.1593,25.0951,25.1513,66000.0
2012-11-01 15:30:00,31.33,31.44,31.23,31.41,224800.0,25.1433,25.2316,25.063,25.2075,224800.0
2012-11-02 09:30:00,31.62,31.91,31.45,31.46,126500.0,25.376,25.6088,25.2396,25.2476,126500.0
2012-11-02 10:00:00,31.45,31.55,31.24,31.28,86600.0,25.2396,25.3198,25.0711,25.1032,86600.0
2012-11-02 10:30:00,31.28,31.37,31.2,31.25,98900.0,25.1032,25.1754,25.039,25.0791,98900.0
2012-11-02 11:00:00,31.24,31.32,31.19,31.27,77600.0,25.0711,25.1353,25.0309,25.0951,77600.0
2012-11-02 11:30:00,31.29,31.31,31.15,31.23,50000.0,25.1112,25.1272,24.9988,25.063,50000.0
2012-11-02 12:00:00,31.22,31.27,31.16,31.16,66100.0,25.055,25.0951,25.0069,25.0069,66100.0
2012-11-02 12:30:00,31.17,31.34,31.15,31.28,69100.0,25.0149,25.1513,24.9988,25.1032,69100.0
2012-11-02 13:00:00,31.26,31.34,31.26,31.3,56100.0,25.0871,25.1513,25.0871,25.1192,56100.0
2012-11-02 13:30:00,31.3,31.36,31.18,31.22,66800.0,25.1192,25.1674,25.0229,25.055,66800.0
2012-11-02 14:00:00,31.21,31.3,31.21,31.25,65600.0,25.047,25.1192,25.047,25.0791,65600.0
2012-11-02 14:30:00,31.24,31.29,31.13,31.15,119900.0,25.0711,25.1112,24.9828,24.9988,119900.0
2012-11-02 15:00:00,31.16,31.18,31.06,31.07,101200.0,25.0069,25.0229,24.9266,24.9346,101200.0
2012-11-02 15:30:00,31.08,31.12,30.98,30.99,263600.0,24.9427,24.9748,24.8624,24.8704,263600.0
2012-11-05 09:30:00,30.98,30.98,30.82,30.88,122600.0,24.8624,24.8624,24.734,24.7821,122600.0
2012-11-05 10:00:00,30.88,30.92,30.82,30.87,73500.0,24.7821,24.8142,24.734,24.7741,73500.0
2012-11-05 10:30:00,30.87,30.93,30.8,30.83,109000.0,24.7741,24.8223,24.7179,24.742,109000.0
2012-11-05 11:00:00,30.81,30.87,30.67,30.8,157100.0,24.726,24.7741,24.6136,24.7179,157100.0
2012-11-05 11:30:00,30.79,31.05,30.79,31.05,91700.0,24.7099,24.9186,24.7099,24.9186,91700.0
2012-11-05 12:00:00,31.05,31.15,31.0,31.05,47500.0,24.9186,24.9988,24.8784,24.9186,47500.0
2012-11-05 12:30:00,31.05,31.19,31.04,31.14,43100.0,24.9186,25.0309,24.9105,24.9908,43100.0
2012-11-05 13:00:00,31.17,31.29,31.14,31.25,33500.0,25.0149,25.1112,24.9908,25.0791,33500.0
2012-11-05 13:30:00,31.26,31.29,31.21,31.21,41300.0,25.0871,25.1112,25.047,25.047,41300.0
2012-11-05 14:00:00,31.2,31.27,31.15,31.18,54300.0,25.039,25.0951,24.9988,25.0229,54300.0
2012-11-05 14:30:00,31.21,31.22,31.11,31.13,59000.0,25.047,25.055,24.9667,24.9828,59000.0
2012-11-05 15:00:00,31.12,31.14,31.02,31.04,82100.0,24.9748,24.9908,24.8945,24.9105,82100.0
2012-11-05 15:30:00,31.04,31.12,31.02,31.08,148900.0,24.9105,24.9748,24.8945,24.9427,148900.0
2012-11-06 09:30:00,31.13,31.5,31.01,31.41,64900.0,24.9828,25.2797,24.8865,25.2075,64900.0
2012-11-06 10:00:00,31.41,31.42,31.27,31.28,89700.0,25.2075,25.2155,25.0951,25.1032,89700.0
2012-11-06 10:30:00,31.28,31.29,31.18,31.2,112100.0,25.1032,25.1112,25.0229,25.039,112100.0
2012-11-06 11:00:00,31.2,31.23,31.17,31.18,72200.0,25.039,25.063,25.0149,25.0229,72200.0
2012-11-06 11:30:00,31.18,31.34,31.13,31.34,97100.0,25.0229,25.1513,24.9828,25.1513,97100.0
2012-11-06 12:00:00,31.33,31.5,31.32,31.45,76000.0,25.1433,25.2797,25.1353,25.2396,76000.0
2012-11-06 12:30:00,31.45,31.46,31.36,31.38,56100.0,25.2396,25.2476,25.1674,25.1834,56100.0
2012-11-06 13:00:00,31.39,31.55,31.36,31.53,97400.0,25.1914,25.3198,25.1674,25.3038,97400.0
2012-11-06 13:30:00,31.52,31.68,31.52,31.62,90900.0,25.2958,25.4242,25.2958,25.376,90900.0
2012-11-06 14:00:00,31.64,31.74,31.63,31.7,138600.0,25.3921,25.4723,25.384,25.4402,138600.0
2012-11-06 14:30:00,31.71,31.76,31.58,31.6,86300.0,25.4482,25.4884,25.3439,25.36,86300.0
2012-11-06 15:00:00,31.6,31.61,31.56,31.58,125100.0,25.36,25.368,25.3279,25.3439,125100.0
2012-11-06 15:30:00,31.57,31.65,31.53,31.64,253100.0,25.3359,25.4001,25.3038,25.3921,253100.0
2012-11-07 09:30:00,31.29,31.34,30.9,31.16,56300.0,25.1112,25.1513,24.7982,25.0069,56300.0
2012-11-07 10:00:00,31.19,31.22,30.98,31.1,103000.0,25.0309,25.055,24.8624,24.9587,103000.0
2012-11-07 10:30:00,31.09,31.37,30.94,30.94,84800.0,24.9507,25.1754,24.8303,24.8303,84800.0
2012-11-07 11:00:00,30.95,31.09,30.56,30.57,128200.0,24.8383,24.9507,24.5253,24.5334,128200.0
2012-11-07 11:30:00,30.6,30.89,30.54,30.82,116800.0,24.5574,24.7902,24.5093,24.734,116800.0
2012-11-07 12:00:00,30.8,30.88,30.72,30.8,90400.0,24.7179,24.7821,24.6537,24.7179,90400.0
2012-11-07 12:30:00,30.78,30.9,30.78,30.82,52200.0,24.7019,24.7982,24.7019,24.734,52200.0
2012-11-07 13:00:00,30.82,30.94,30.79,30.79,48800.0,24.734,24.8303,24.7099,24.7099,48800.0
2012-11-07 13:30:00,30.79,30.98,30.78,30.88,91600.0,24.7099,24.8624,24.7019,24.7821,91600.0
2012-11-07 14:00:00,30.89,30.9,30.72,30.82,99800.0,24.7902,24.7982,24.6537,24.734,99800.0
2012-11-07 14:30:00,30.83,30.85,30.65,30.65,144100.0,24.742,24.7581,24.5976,24.5976,144100.0
2012-11-07 15:00:00,30.66,30.9,30.66,30.8,178800.0,24.6056,24.7982,24.6056,24.7179,178800.0
2012-11-07 15:30:00,30.8,30.87,30.65,30.66,257100.0,24.7179,24.7741,24.5976,24.6056,257100.0
2012-11-08 09:30:00,30.58,30.71,30.36,30.5,95400.0,24.5414,24.6457,24.3648,24.4772,95400.0
2012-11-08 10:00:00,30.53,30.58,30.41,30.5,103300.0,24.5013,24.5414,24.405,24.4772,103300.0
2012-11-08 10:30:00,30.5,30.55,30.39,30.47,174200.0,24.4772,24.5173,24.3889,24.4531,174200.0
2012-11-08 11:00:00,30.49,30.53,30.2,30.35,84800.0,24.4692,24.5013,24.2364,24.3568,84800.0
2012-11-08 11:30:00,30.37,30.39,30.14,30.21,60100.0,24.3729,24.3889,24.1883,24.2444,60100.0
2012-11-08 12:00:00,30.19,30.29,30.14,30.23,119700.0,24.2284,24.3087,24.1883,24.2605,119700.0
2012-11-08 12:30:00,30.25,30.27,30.12,30.14,51500.0,24.2766,24.2926,24.1722,24.1883,51500.0
2012-11-08 13:00:00,30.15,30.17,29.98,30.0,48500.0,24.1963,24.2123,24.0599,24.0759,48500.0
2012-11-08 13:30:00,30.0,30.13,29.98,30.13,99400.0,24.0759,24.1802,24.0599,24.1802,99400.0
2012-11-08 14:00:00,30.13,30.15,30.0,30.01,93500.0,24.1802,24.1963,24.0759,24.0839,93500.0
2012-11-08 14:30:00,30.02,30.07,29.98,30.07,112200.0,24.092,24.1321,24.0599,24.1321,112200.0
2012-11-08 15:00:00,30.06,30.09,30.01,30.05,213700.0,24.1241,24.1481,24.0839,24.116,213700.0
2012-11-08 15:30:00,30.07,30.11,30.02,30.08,392400.0,24.1321,24.1642,24.092,24.1401,392400.0
2012-11-09 09:30:00,30.07,30.23,29.77,30.13,116100.0,24.1321,24.2605,23.8913,24.1802,116100.0
2012-11-09 10:00:00,30.08,30.28,30.0,30.1,85700.0,24.1401,24.3006,24.0759,24.1562,85700.0
2012-11-09 10:30:00,30.09,30.13,30.03,30.1,69500.0,24.1481,24.1802,24.1,24.1562,69500.0
2012-11-09 11:00:00,30.11,30.12,30.02,30.06,59600.0,24.1642,24.1722,24.092,24.1241,59600.0
2012-11-09 11:30:00,30.06,30.21,30.02,30.21,94200.0,24.1241,24.2444,24.092,24.2444,94200.0
2012-11-09 12:00:00,30.22,30.42,30.19,30.41,60200.0,24.2525,24.413,24.2284,24.405,60200.0
2012-11-09 12:30:00,30.45,30.46,30.32,30.44,31000.0,24.4371,24.4451,24.3327,24.429,31000.0
2012-11-09 13:00:00,30.45,30.53,30.31,30.31,55600.0,24.4371,24.5013,24.3247,24.3247,55600.0
2012-11-09 13:30:00,30.31,30.41,30.27,30.37,39600.0,24.3247,24.405,24.2926,24.3729,39600.0
2012-11-09 14:00:00,30.38,30.52,30.31,30.5,35700.0,24.3809,24.4932,24.3247,24.4772,35700.0
2012-11-09 14:30:00,30.52,30.55,30.38,30.39,34200.0,24.4932,24.5173,24.3809,24.3889,34200.0
2012-11-09 15:00:00,30.39,30.41,30.29,30.33,94800.0,24.3889,24.405,24.3087,24.3408,94800.0
2012-11-09 15:30:00,30.33,30.39,30.28,30.35,156500.0,24.3408,24.3889,24.3006,24.3568,156500.0
2012-11-12 09:30:00,30.4,30.42,29.98,29.99,56400.0,24.3969,24.413,24.0599,24.0679,56400.0
2012-11-12 10:00:00,29.98,30.33,29.93,30.22,47800.0,24.0599,24.3408,24.0197,24.2525,47800.0
2012-11-12 10:30:00,30.22,30.31,30.14,30.17,22100.0,24.2525,24.3247,24.1883,24.2123,22100.0
2012-11-12 11:00:00,30.13,30.25,30.12,30.2,60300.0,24.1802,24.2766,24.1722,24.2364,60300.0
2012-11-12 11:30:00,30.19,30.25,30.19,30.23,19500.0,24.2284,24.2766,24.2284,24.2605,19500.0
2012-11-12 12:00:00,30.23,30.25,30.19,30.24,13400.0,24.2605,24.2766,24.2284,24.2685,13400.0
2012-11-12 12:30:00,30.24,30.3,30.22,30.28,27300.0,24.2685,24.3167,24.2525,24.3006,27300.0
2012-11-12 13:00:00,30.3,30.38,30.29,30.32,21300.0,24.3167,24.3809,24.3087,24.3327,21300.0
2012-11-12 13:30:00,30.32,30.32,30.21,30.22,20500.0,24.3327,24.3327,24.2444,24.2525,20500.0
2012-11-12 14:00:00,30.22,30.23,30.14,30.16,39400.0,24.2525,24.2605,24.1883,24.2043,39400.0
2012-11-12 14:30:00,30.17,30.21,30.11,30.18,28700.0,24.2123,24.2444,24.1642,24.2204,28700.0
2012-11-12 15:00:00,30.18,30.21,30.1,30.14,51600.0,24.2204,24.2444,24.1562,24.1883,51600.0
2012-11-12 15:30:00,30.12,30.18,30.09,30.16,113900.0,24.1722,24.2204,24.1481,24.2043,113900.0
2012-11-13 09:30:00,29.95,30.24,29.7,30.22,27700.0,24.0358,24.2685,23.8352,24.2525,27700.0
2012-11-13 10:00:00,30.22,30.25,30.05,30.16,32600.0,24.2525,24.2766,24.116,24.2043,32600.0
2012-11-13 10:30:00,30.13,30.31,30.09,30.27,70200.0,24.1802,24.3247,24.1481,24.2926,70200.0
2012-11-13 11:00:00,30.28,30.4,30.25,30.25,56500.0,24.3006,24.3969,24.2766,24.2766,56500.0
2012-11-13 11:30:00,30.24,30.3,30.13,30.14,26200.0,24.2685,24.3167,24.1802,24.1883,26200.0
2012-11-13 12:00:00,30.14,30.16,29.91,29.93,54100.0,24.1883,24.2043,24.0037,24.0197,54100.0
2012-11-13 12:30:00,29.95,29.98,29.8,29.81,71700.0,24.0358,24.0599,23.9154,23.9234,71700.0
2012-11-13 13:00:00,29.84,29.95,29.8,29.89,57500.0,23.9475,24.0358,23.9154,23.9876,57500.0
2012-11-13 13:30:00,29.89,29.96,29.8,29.9,143300.0,23.9876,24.0438,23.9154,23.9957,143300.0
2012-11-13 14:00:00,29.91,29.95,29.82,29.89,47000.0,24.0037,24.0358,23.9315,23.9876,47000.0
2012-11-13 14:30:00,29.89,29.96,29.85,29.88,101300.0,23.9876,24.0438,23.9555,23.9796,101300.0
2012-11-13 15:00:00,29.89,30.07,29.88,30.0,147900.0,23.9876,24.1321,23.9796,24.0759,147900.0
2012-11-13 15:30:00,30.0,30.18,29.98,30.05,251100.0,24.0759,24.2204,24.0599,24.116,251100.0
2012-11-14 09:30:00,30.21,30.32,29.86,30.01,39300.0,24.2444,24.3327,23.9636,24.0839,39300.0
2012-11-14 10:00:00,30.01,30.07,30.0,30.0,28800.0,24.0839,24.1321,24.0759,24.0759,28800.0
2012-11-14 10:30:00,30.0,30.04,29.88,29.91,86700.0,24.0759,24.108,23.9796,24.0037,86700.0
2012-11-14 11:00:00,29.91,29.98,29.83,29.84,295800.0,24.0037,24.0599,23.9395,23.9475,295800.0
2012-11-14 11:30:00,29.84,29.85,29.67,29.72,80900.0,23.9475,23.9555,23.8111,23.8512,80900.0
2012-11-14 12:00:00,29.72,29.72,29.57,29.67,25400.0,23.8512,23.8512,23.7308,23.8111,25400.0
2012-11-14 12:30:00,29.66,29.67,29.56,29.58,25300.0,23.8031,23.8111,23.7228,23.7389,25300.0
2012-11-14 13:00:00,29.58,29.66,29.56,29.6,30000.0,23.7389,23.8031,23.7228,23.7549,30000.0
2012-11-14 13:30:00,29.59,29.66,29.57,29.63,37000.0,23.7469,23.8031,23.7308,23.779,37000.0
2012-11-14 14:00:00,29.63,29.69,29.46,29.52,49100.0,23.779,23.8271,23.6426,23.6907,49100.0
2012-11-14 14:30:00,29.51,29.57,29.46,29.54,67600.0,23.6827,23.7308,23.6426,23.7068,67600.0
2012-11-14 15:00:00,29.55,29.56,29.4,29.4,67400.0,23.7148,23.7228,23.5944,23.5944,67400.0
2012-11-14 15:30:00,29.4,29.46,29.22,29.34,202600.0,23.5944,23.6426,23.4499,23.5462,202600.0
2012-11-15 09:30:00,29.33,29.4,29.0,29.18,163200.0,23.5382,23.5944,23.2734,23.4178,163200.0
2012-11-15 10:00:00,29.14,29.38,29.08,29.09,113700.0,23.3857,23.5783,23.3376,23.3456,113700.0
2012-11-15 10:30:00,29.1,29.19,28.97,29.01,63400.0,23.3536,23.4259,23.2493,23.2814,63400.0
2012-11-15 11:00:00,29.0,29.06,28.79,28.85,123100.0,23.2734,23.3215,23.1049,23.153,123100.0
2012-11-15 11:30:00,28.84,28.89,28.72,28.78,67200.0,23.145,23.1851,23.0487,23.0968,67200.0
2012-11-15 12:00:00,28.77,28.88,28.73,28.85,114700.0,23.0888,23.1771,23.0567,23.153,114700.0
2012-11-15 12:30:00,28.85,28.85,28.64,28.66,107800.0,23.153,23.153,22.9845,23.0005,107800.0
2012-11-15 13:00:00,28.65,28.89,28.65,28.88,60200.0,22.9925,23.1851,22.9925,23.1771,60200.0
2012-11-15 13:30:00,28.88,29.09,28.84,29.06,68800.0,23.1771,23.3456,23.145,23.3215,68800.0
2012-11-15 14:00:00,29.06,29.12,28.83,28.84,92600.0,23.3215,23.3697,23.137,23.145,92600.0
2012-11-15 14:30:00,28.83,28.92,28.78,28.9,76700.0,23.137,23.2092,23.0968,23.1931,76700.0
2012-11-15 15:00:00,28.9,28.91,28.58,28.6,166300.0,23.1931,23.2012,22.9363,22.9524,166300.0
2012-11-15 15:30:00,28.6,28.75,28.52,28.72,386200.0,22.9524,23.0728,22.8882,23.0487,386200.0
2012-11-16 09:30:00,28.7,28.76,28.2,28.32,183800.0,23.0326,23.0808,22.6314,22.7277,183800.0
2012-11-16 10:00:00,28.32,28.54,28.11,28.44,162800.0,22.7277,22.9042,22.5591,22.824,162800.0
2012-11-16 10:30:00,28.45,28.57,28.29,28.38,135000.0,22.832,22.9283,22.7036,22.7758,135000.0
2012-11-16 11:00:00,28.4,28.4,28.26,28.28,102500.0,22.7919,22.7919,22.6795,22.6956,102500.0
2012-11-16 11:30:00,28.3,28.54,28.3,28.53,88500.0,22.7116,22.9042,22.7116,22.8962,88500.0
2012-11-16 12:00:00,28.53,28.7,28.49,28.59,121700.0,22.8962,23.0326,22.8641,22.9443,121700.0
2012-11-16 12:30:00,28.6,28.68,28.54,28.54,78400.0,22.9524,23.0166,22.9042,22.9042,78400.0
2012-11-16 13:00:00,28.54,28.67,28.48,28.62,76000.0,22.9042,23.0086,22.8561,22.9684,76000.0
2012-11-16 13:30:00,28.62,28.63,28.48,28.62,88700.0,22.9684,22.9765,22.8561,22.9684,88700.0
2012-11-16 14:00:00,28.6,28.61,28.47,28.54,98800.0,22.9524,22.9604,22.848,22.9042,98800.0
2012-11-16 14:30:00,28.55,28.59,28.4,28.58,116300.0,22.9122,22.9443,22.7919,22.9363,116300.0
2012-11-16 15:00:00,28.57,28.76,28.56,28.75,144100.0,22.9283,23.0808,22.9203,23.0728,144100.0
2012-11-16 15:30:00,28.75,28.9,28.64,28.81,358900.0,23.0728,23.1931,22.9845,23.1209,358900.0
2012-11-19 09:30:00,29.11,29.52,29.08,29.5,90800.0,23.3617,23.6907,23.3376,23.6747,90800.0
2012-11-19 10:00:00,29.48,29.53,29.41,29.46,62800.0,23.6586,23.6987,23.6024,23.6426,62800.0
2012-11-19 10:30:00,29.48,29.51,29.36,29.39,40100.0,23.6586,23.6827,23.5623,23.5864,40100.0
2012-11-19 11:00:00,29.4,29.43,29.35,29.41,49500.0,23.5944,23.6185,23.5543,23.6024,49500.0
2012-11-19 11:30:00,29.42,29.43,29.35,29.37,26200.0,23.6105,23.6185,23.5543,23.5703,26200.0
2012-11-19 12:00:00,29.38,29.44,29.33,29.36,63600.0,23.5783,23.6265,23.5382,23.5623,63600.0
2012-11-19 12:30:00,29.36,29.4,29.34,29.39,25100.0,23.5623,23.5944,23.5462,23.5864,25100.0
2012-11-19 13:00:00,29.39,29.41,29.35,29.4,24600.0,23.5864,23.6024,23.5543,23.5944,24600.0
2012-11-19 13:30:00,29.4,29.4,29.32,29.32,31900.0,23.5944,23.5944,23.5302,23.5302,31900.0
2012-11-19 14:00:00,29.33,29.36,29.3,29.31,40700.0,23.5382,23.5623,23.5141,23.5222,40700.0
2012-11-19 14:30:00,29.3,29.34,29.25,29.28,73300.0,23.5141,23.5462,23.474,23.4981,73300.0
2012-11-19 15:00:00,29.27,29.31,29.26,29.3,64700.0,23.4901,23.5222,23.482,23.5141,64700.0
2012-11-19 15:30:00,29.3,29.31,29.27,29.3,171800.0,23.5141,23.5222,23.4901,23.5141,171800.0
2012-11-20 09:30:00,29.36,29.48,29.25,29.48,95500.0,23.5623,23.6586,23.474,23.6586,95500.0
2012-11-20 10:00:00,29.47,29.48,29.24,29.35,55700.0,23.6506,23.6586,23.466,23.5543,55700.0
2012-11-20 10:30:00,29.35,29.43,29.3,29.33,57800.0,23.5543,23.6185,23.5141,23.5382,57800.0
2012-11-20 11:00:00,29.33,29.41,29.26,29.39,40500.0,23.5382,23.6024,23.482,23.5864,40500.0
2012-11-20 11:30:00,29.39,29.43,29.36,29.37,64300.0,23.5864,23.6185,23.5623,23.5703,64300.0
2012-11-20 12:00:00,29.37,29.41,29.27,29.28,36900.0,23.5703,23.6024,23.4901,23.4981,36900.0
2012-11-20 12:30:00,29.28,29.3,29.23,29.24,30300.0,23.4981,23.5141,23.458,23.466,30300.0
2012-11-20 13:00:00,29.24,29.26,29.03,29.03,56200.0,23.466,23.482,23.2975,23.2975,56200.0
2012-11-20 13:30:00,29.01,29.2,29.0,29.2,54100.0,23.2814,23.4339,23.2734,23.4339,54100.0
2012-11-20 14:00:00,29.2,29.2,29.12,29.17,47000.0,23.4339,23.4339,23.3697,23.4098,47000.0
2012-11-20 14:30:00,29.17,29.17,29.12,29.16,62200.0,23.4098,23.4098,23.3697,23.4018,62200.0
2012-11-20 15:00:00,29.16,29.16,29.04,29.11,98600.0,23.4018,23.4018,23.3055,23.3617,98600.0
2012-11-20 15:30:00,29.11,29.11,29.06,29.09,186300.0,23.3617,23.3617,23.3215,23.3456,186300.0
2012-11-21 09:30:00,29.23,29.4,29.0,29.22,94500.0,23.458,23.5944,23.2734,23.4499,94500.0
2012-11-21 10:00:00,29.25,29.34,29.18,29.27,56500.0,23.474,23.5462,23.4178,23.4901,56500.0
2012-11-21 10:30:00,29.26,29.27,29.0,29.09,107800.0,23.482,23.4901,23.2734,23.3456,107800.0
2012-11-21 11:00:00,29.09,29.22,29.08,29.13,113500.0,23.3456,23.4499,23.3376,23.3777,113500.0
2012-11-21 11:30:00,29.14,29.2,29.07,29.11,101200.0,23.3857,23.4339,23.3296,23.3617,101200.0
2012-11-21 12:00:00,29.11,29.24,29.1,29.21,50700.0,23.3617,23.466,23.3536,23.4419,50700.0
2012-11-21 12:30:00,29.2,29.26,29.15,29.17,78100.0,23.4339,23.482,23.3938,23.4098,78100.0
2012-11-21 13:00:00,29.18,29.24,29.08,29.24,57600.0,23.4178,23.466,23.3376,23.466,57600.0
2012-11-21 13:30:00,29.21,29.26,29.16,29.23,71700.0,23.4419,23.482,23.4018,23.458,71700.0
2012-11-21 14:00:00,29.24,29.24,29.14,29.19,64900.0,23.466,23.466,23.3857,23.4259,64900.0
2012-11-21 14:30:00,29.19,29.21,29.17,29.21,41700.0,23.4259,23.4419,23.4098,23.4419,41700.0
2012-11-21 15:00:00,29.21,29.21,29.2,29.21,119800.0,23.4419,23.4419,23.4339,23.4419,119800.0
2012-11-21 15:30:00,29.21,29.29,29.14,29.2,374300.0,23.4419,23.5061,23.3857,23.4339,374300.0
2012-11-23 09:30:00,29.4,29.59,29.37,29.57,64600.0,23.5944,23.7469,23.5703,23.7308,64600.0
2012-11-23 10:00:00,29.54,29.63,29.48,29.63,46900.0,23.7068,23.779,23.6586,23.779,46900.0
2012-11-23 10:30:00,29.62,29.62,29.46,29.49,28700.0,23.771,23.771,23.6426,23.6666,28700.0
2012-11-23 11:00:00,29.49,29.55,29.46,29.5,41900.0,23.6666,23.7148,23.6426,23.6747,41900.0
2012-11-23 11:30:00,29.5,29.51,29.42,29.48,23500.0,23.6747,23.6827,23.6105,23.6586,23500.0
2012-11-23 12:00:00,29.48,29.52,29.41,29.45,42900.0,23.6586,23.6907,23.6024,23.6345,42900.0
2012-11-23 12:30:00,29.44,29.51,29.38,29.44,93600.0,23.6265,23.6827,23.5783,23.6265,93600.0
2012-11-26 09:30:00,29.27,29.43,29.26,29.29,115800.0,23.4901,23.6185,23.482,23.5061,115800.0
2012-11-26 10:00:00,29.29,29.34,29.13,29.31,94300.0,23.5061,23.5462,23.3777,23.5222,94300.0
2012-11-26 10:30:00,29.31,29.43,29.24,29.39,112000.0,23.5222,23.6185,23.466,23.5864,112000.0
2012-11-26 11:00:00,29.39,29.4,29.27,29.4,72800.0,23.5864,23.5944,23.4901,23.5944,72800.0
2012-11-26 11:30:00,29.4,29.55,29.38,29.48,114300.0,23.5944,23.7148,23.5783,23.6586,114300.0
2012-11-26 12:00:00,29.49,29.59,29.48,29.51,58200.0,23.6666,23.7469,23.6586,23.6827,58200.0
2012-11-26 12:30:00,29.51,29.54,29.42,29.44,91000.0,23.6827,23.7068,23.6105,23.6265,91000.0
2012-11-26 13:00:00,29.45,29.48,29.36,29.37,89300.0,23.6345,23.6586,23.5623,23.5703,89300.0
2012-11-26 13:30:00,29.39,29.44,29.35,29.35,85400.0,23.5864,23.6265,23.5543,23.5543,85400.0
2012-11-26 14:00:00,29.36,29.41,29.31,29.33,115500.0,23.5623,23.6024,23.5222,23.5382,115500.0
2012-11-26 14:30:00,29.34,29.41,29.3,29.4,108300.0,23.5462,23.6024,23.5141,23.5944,108300.0
2012-11-26 15:00:00,29.4,29.44,29.35,29.37,175500.0,23.5944,23.6265,23.5543,23.5703,175500.0
2012-11-26 15:30:00,29.37,29.45,29.32,29.39,230900.0,23.5703,23.6345,23.5302,23.5864,230900.0
2012-11-27 09:30:00,29.31,29.83,29.31,29.81,125200.0,23.5222,23.9395,23.5222,23.9234,125200.0
2012-11-27 10:00:00,29.8,29.81,29.6,29.6,163000.0,23.9154,23.9234,23.7549,23.7549,163000.0
2012-11-27 10:30:00,29.6,29.83,29.6,29.73,147500.0,23.7549,23.9395,23.7549,23.8592,147500.0
2012-11-27 11:00:00,29.73,29.8,29.6,29.74,190500.0,23.8592,23.9154,23.7549,23.8673,190500.0
2012-11-27 11:30:00,29.74,30.16,29.7,30.08,160100.0,23.8673,24.2043,23.8352,24.1401,160100.0
2012-11-27 12:00:00,30.07,30.08,29.89,29.91,99800.0,24.1321,24.1401,23.9876,24.0037,99800.0
2012-11-27 12:30:00,29.9,29.91,29.73,29.85,96000.0,23.9957,24.0037,23.8592,23.9555,96000.0
2012-11-27 13:00:00,29.85,29.94,29.79,29.88,83900.0,23.9555,24.0278,23.9074,23.9796,83900.0
2012-11-27 13:30:00,29.88,29.94,29.83,29.9,105900.0,23.9796,24.0278,23.9395,23.9957,105900.0
2012-11-27 14:00:00,29.9,29.92,29.82,29.84,79900.0,23.9957,24.0117,23.9315,23.9475,79900.0
2012-11-27 14:30:00,29.83,29.9,29.81,29.88,101100.0,23.9395,23.9957,23.9234,23.9796,101100.0
2012-11-27 15:00:00,29.88,30.1,29.86,29.9,176500.0,23.9796,24.1562,23.9636,23.9957,176500.0
2012-11-27 15:30:00,29.9,29.94,29.73,29.75,228300.0,23.9957,24.0278,23.8592,23.8753,228300.0
2012-11-28 09:30:00,29.61,29.79,29.41,29.47,239400.0,23.7629,23.9074,23.6024,23.6506,239400.0
2012-11-28 10:00:00,29.47,29.5,29.13,29.44,124600.0,23.6506,23.6747,23.3777,23.6265,124600.0
2012-11-28 10:30:00,29.42,29.68,29.41,29.6,86800.0,23.6105,23.8191,23.6024,23.7549,86800.0
2012-11-28 11:00:00,29.6,29.84,29.57,29.8,74100.0,23.7549,23.9475,23.7308,23.9154,74100.0
2012-11-28 11:30:00,29.82,29.86,29.7,29.71,66600.0,23.9315,23.9636,23.8352,23.8432,66600.0
2012-11-28 12:00:00,29.7,29.75,29.6,29.67,56300.0,23.8352,23.8753,23.7549,23.8111,56300.0
2012-11-28 12:30:00,29.7,29.81,29.66,29.81,55000.0,23.8352,23.9234,23.8031,23.9234,55000.0
2012-11-28 13:00:00,29.8,29.81,29.7,29.81,37100.0,23.9154,23.9234,23.8352,23.9234,37100.0
2012-11-28 13:30:00,29.81,29.83,29.75,29.82,48100.0,23.9234,23.9395,23.8753,23.9315,48100.0
2012-11-28 14:00:00,29.81,29.88,29.8,29.86,40900.0,23.9234,23.9796,23.9154,23.9636,40900.0
2012-11-28 14:30:00,29.87,29.92,29.83,29.84,60200.0,23.9716,24.0117,23.9395,23.9475,60200.0
2012-11-28 15:00:00,29.82,29.89,29.74,29.82,149900.0,23.9315,23.9876,23.8673,23.9315,149900.0
2012-11-28 15:30:00,29.83,29.95,29.82,29.92,122300.0,23.9395,24.0358,23.9315,24.0117,122300.0
2012-11-29 09:30:00,29.88,30.11,29.69,30.04,74800.0,23.9796,24.1642,23.8271,24.108,74800.0
2012-11-29 10:00:00,30.08,30.27,30.05,30.23,137900.0,24.1401,24.2926,24.116,24.2605,137900.0
2012-11-29 10:30:00,30.25,30.26,30.15,30.17,69700.0,24.2766,24.2846,24.1963,24.2123,69700.0
2012-11-29 11:00:00,30.15,30.77,30.15,30.42,211100.0,24.1963,24.6939,24.1963,24.413,211100.0
2012-11-29 11:30:00,30.4,30.42,30.22,30.31,121000.0,24.3969,24.413,24.2525,24.3247,121000.0
2012-11-29 12:00:00,30.31,30.57,30.29,30.42,57000.0,24.3247,24.5334,24.3087,24.413,57000.0
2012-11-29 12:30:00,30.41,30.47,30.3,30.35,33900.0,24.405,24.4531,24.3167,24.3568,33900.0
2012-11-29 13:00:00,30.35,30.41,30.26,30.27,29800.0,24.3568,24.405,24.2846,24.2926,29800.0
2012-11-29 13:30:00,30.28,30.41,30.26,30.27,35300.0,24.3006,24.405,24.2846,24.2926,35300.0
2012-11-29 14:00:00,30.27,30.3,30.2,30.26,41100.0,24.2926,24.3167,24.2364,24.2846,41100.0
2012-11-29 14:30:00,30.25,30.38,30.18,30.2,37900.0,24.2766,24.3809,24.2204,24.2364,37900.0
2012-11-29 15:00:00,30.21,30.26,30.07,30.13,93100.0,24.2444,24.2846,24.1321,24.1802,93100.0
2012-11-29 15:30:00,30.12,30.23,30.11,30.2,91800.0,24.1722,24.2605,24.1642,24.2364,91800.0
2012-11-30 09:30:00,30.04,30.04,29.77,29.79,59400.0,24.108,24.108,23.8913,23.9074,59400.0
2012-11-30 10:00:00,29.76,29.9,29.72,29.87,56000.0,23.8833,23.9957,23.8512,23.9716,56000.0
2012-11-30 10:30:00,29.85,30.02,29.83,30.01,55700.0,23.9555,24.092,23.9395,24.0839,55700.0
2012-11-30 11:00:00,30.0,30.03,29.84,29.89,48400.0,24.0759,24.1,23.9475,23.9876,48400.0
2012-11-30 11:30:00,29.89,29.91,29.79,29.84,28400.0,23.9876,24.0037,23.9074,23.9475,28400.0
2012-11-30 12:00:00,29.85,29.9,29.76,29.87,32500.0,23.9555,23.9957,23.8833,23.9716,32500.0
2012-11-30 12:30:00,29.85,29.93,29.8,29.86,29300.0,23.9555,24.0197,23.9154,23.9636,29300.0
2012-11-30 13:00:00,29.83,29.94,29.83,29.88,26800.0,23.9395,24.0278,23.9395,23.9796,26800.0
2012-11-30 13:30:00,29.88,29.92,29.79,29.83,42500.0,23.9796,24.0117,23.9074,23.9395,42500.0
2012-11-30 14:00:00,29.82,30.0,29.82,29.96,27300.0,23.9315,24.0759,23.9315,24.0438,27300.0
2012-11-30 14:30:00,29.97,29.97,29.88,29.89,45000.0,24.0518,24.0518,23.9796,23.9876,45000.0
2012-11-30 15:00:00,29.9,29.9,29.77,29.83,81000.0,23.9957,23.9957,23.8913,23.9395,81000.0
2012-11-30 15:30:00,29.83,29.97,29.81,29.95,162700.0,23.9395,24.0518,23.9234,24.0358,162700.0
2012-12-03 09:30:00,30.17,30.51,29.84,29.86,103100.0,24.2123,24.4852,23.9475,23.9636,103100.0
2012-12-03 10:00:00,29.84,30.09,29.74,30.06,79500.0,23.9475,24.1481,23.8673,24.1241,79500.0
2012-12-03 10:30:00,30.05,30.15,29.99,30.08,44500.0,24.116,24.1963,24.0679,24.1401,44500.0
2012-12-03 11:00:00,30.11,30.12,29.99,30.0,24400.0,24.1642,24.1722,24.0679,24.0759,24400.0
2012-12-03 11:30:00,30.01,30.27,29.99,30.23,57600.0,24.0839,24.2926,24.0679,24.2605,57600.0
2012-12-03 12:00:00,30.23,30.24,30.06,30.06,27400.0,24.2605,24.2685,24.1241,24.1241,27400.0
2012-12-03 12:30:00,30.07,30.11,29.99,29.99,24400.0,24.1321,24.1642,24.0679,24.0679,24400.0
2012-12-03 13:00:00,29.98,29.99,29.93,29.96,28000.0,24.0599,24.0679,24.0197,24.0438,28000.0
2012-12-03 13:30:00,29.96,29.98,29.89,29.93,34500.0,24.0438,24.0599,23.9876,24.0197,34500.0
2012-12-03 14:00:00,29.92,29.96,29.8,29.81,134900.0,24.0117,24.0438,23.9154,23.9234,134900.0
2012-12-03 14:30:00,29.81,29.87,29.67,29.76,79400.0,23.9234,23.9716,23.8111,23.8833,79400.0
2012-12-03 15:00:00,29.76,29.86,29.75,29.83,145900.0,23.8833,23.9636,23.8753,23.9395,145900.0
2012-12-03 15:30:00,29.83,29.88,29.8,29.86,119600.0,23.9395,23.9796,23.9154,23.9636,119600.0
2012-12-04 09:30:00,28.49,29.4,28.44,29.17,485700.0,22.8641,23.5944,22.824,23.4098,485700.0
2012-12-04 10:00:00,29.17,29.3,28.93,28.97,264000.0,23.4098,23.5141,23.2172,23.2493,264000.0
2012-12-04 10:30:00,28.96,29.3,28.88,29.26,185600.0,23.2413,23.5141,23.1771,23.482,185600.0
2012-12-04 11:00:00,29.29,29.37,28.9,28.9,204000.0,23.5061,23.5703,23.1931,23.1931,204000.0
2012-12-04 11:30:00,28.91,29.04,28.9,29.0,132000.0,23.2012,23.3055,23.1931,23.2734,132000.0
2012-12-04 12:00:00,29.0,29.05,28.91,29.04,88900.0,23.2734,23.3135,23.2012,23.3055,88900.0
2012-12-04 12:30:00,29.03,29.06,28.89,28.89,103700.0,23.2975,23.3215,23.1851,23.1851,103700.0
2012-12-04 13:00:00,28.9,29.13,28.89,29.09,76400.0,23.1931,23.3777,23.1851,23.3456,76400.0
2012-12-04 13:30:00,29.11,29.45,29.09,29.32,75300.0,23.3617,23.6345,23.3456,23.5302,75300.0
2012-12-04 14:00:00,29.34,29.36,29.18,29.32,65700.0,23.5462,23.5623,23.4178,23.5302,65700.0
2012-12-04 14:30:00,29.32,29.32,29.16,29.18,78200.0,23.5302,23.5302,23.4018,23.4178,78200.0
2012-12-04 15:00:00,29.18,29.45,29.18,29.42,121700.0,23.4178,23.6345,23.4178,23.6105,121700.0
2012-12-04 15:30:00,29.41,29.51,29.35,29.45,331700.0,23.6024,23.6827,23.5543,23.6345,331700.0
2012-12-05 09:30:00,29.39,29.9,29.33,29.77,162600.0,23.7426,24.1546,23.6941,24.0496,162600.0
2012-12-05 10:00:00,29.79,29.9,29.52,29.85,209400.0,24.0657,24.1546,23.8476,24.1142,209400.0
2012-12-05 10:30:00,29.86,29.92,29.8,29.91,127100.0,24.1223,24.1707,24.0738,24.1627,127100.0
2012-12-05 11:00:00,29.91,30.0,29.79,29.93,142900.0,24.1627,24.2354,24.0657,24.1788,142900.0
2012-12-05 11:30:00,29.91,30.18,29.89,30.07,151800.0,24.1627,24.3808,24.1465,24.2919,151800.0
2012-12-05 12:00:00,30.07,30.29,30.05,30.16,222100.0,24.2919,24.4696,24.2758,24.3646,222100.0
2012-12-05 12:30:00,30.18,30.36,30.18,30.21,70500.0,24.3808,24.5262,24.3808,24.405,70500.0
2012-12-05 13:00:00,30.21,30.37,30.13,30.31,140900.0,24.405,24.5343,24.3404,24.4858,140900.0
2012-12-05 13:30:00,30.33,30.4,30.3,30.37,130800.0,24.502,24.5585,24.4777,24.5343,130800.0
2012-12-05 14:00:00,30.36,30.4,30.34,30.34,130900.0,24.5262,24.5585,24.51,24.51,130900.0
2012-12-05 14:30:00,30.35,30.5,30.33,30.45,190800.0,24.5181,24.6393,24.502,24.5989,190800.0
2012-12-05 15:00:00,30.45,30.45,30.2,30.23,276700.0,24.5989,24.5989,24.3969,24.4212,276700.0
2012-12-05 15:30:00,30.23,30.27,30.16,30.22,410800.0,24.4212,24.4535,24.3646,24.4131,410800.0
2012-12-06 09:30:00,30.05,30.47,30.05,30.36,94100.0,24.2758,24.615,24.2758,24.5262,94100.0
2012-12-06 10:00:00,30.39,30.48,30.16,30.16,80300.0,24.5504,24.6231,24.3646,24.3646,80300.0
2012-12-06 10:30:00,30.17,30.54,30.15,30.54,112200.0,24.3727,24.6716,24.3565,24.6716,112200.0
2012-12-06 11:00:00,30.54,30.6,30.37,30.6,94200.0,24.6716,24.7201,24.5343,24.7201,94200.0
2012-12-06 11:30:00,30.6,30.65,30.56,30.57,75100.0,24.7201,24.7605,24.6878,24.6958,75100.0
2012-12-06 12:00:00,30.57,30.62,30.46,30.53,105900.0,24.6958,24.7362,24.607,24.6635,105900.0
2012-12-06 12:30:00,30.51,30.57,30.45,30.5,93800.0,24.6474,24.6958,24.5989,24.6393,93800.0
2012-12-06 13:00:00,30.49,30.59,30.47,30.52,72100.0,24.6312,24.712,24.615,24.6554,72100.0
2012-12-06 13:30:00,30.53,30.57,30.49,30.53,60000.0,24.6635,24.6958,24.6312,24.6635,60000.0
2012-12-06 14:00:00,30.54,30.55,30.44,30.48,60800.0,24.6716,24.6797,24.5908,24.6231,60800.0
2012-12-06 14:30:00,30.49,30.52,30.33,30.34,120500.0,24.6312,24.6554,24.502,24.51,120500.0
2012-12-06 15:00:00,30.35,30.38,30.2,30.21,159500.0,24.5181,24.5423,24.3969,24.405,159500.0
2012-12-06 15:30:00,30.2,30.29,30.19,30.26,170900.0,24.3969,24.4696,24.3889,24.4454,170900.0
2012-12-07 09:30:00,30.4,30.56,30.33,30.45,82700.0,24.5585,24.6878,24.502,24.5989,82700.0
2012-12-07 10:00:00,30.46,30.55,30.36,30.44,60100.0,24.607,24.6797,24.5262,24.5908,60100.0
2012-12-07 10:30:00,30.46,30.46,30.36,30.4,129100.0,24.607,24.607,24.5262,24.5585,129100.0
2012-12-07 11:00:00,30.39,30.44,30.29,30.4,40300.0,24.5504,24.5908,24.4696,24.5585,40300.0
2012-12-07 11:30:00,30.39,30.41,30.33,30.35,64100.0,24.5504,24.5666,24.502,24.5181,64100.0
2012-12-07 12:00:00,30.36,30.41,30.18,30.38,60300.0,24.5262,24.5666,24.3808,24.5423,60300.0
2012-12-07 12:30:00,30.38,30.4,30.24,30.25,38100.0,24.5423,24.5585,24.4292,24.4373,38100.0
2012-12-07 13:00:00,30.26,30.33,30.25,30.29,63900.0,24.4454,24.502,24.4373,24.4696,63900.0
2012-12-07 13:30:00,30.3,30.37,30.28,30.34,59300.0,24.4777,24.5343,24.4616,24.51,59300.0
2012-12-07 14:00:00,30.35,30.4,30.29,30.39,100600.0,24.5181,24.5585,24.4696,24.5504,100600.0
2012-12-07 14:30:00,30.38,30.39,30.28,30.35,157800.0,24.5423,24.5504,24.4616,24.5181,157800.0
2012-12-07 15:00:00,30.35,30.43,30.34,30.43,137200.0,24.5181,24.5827,24.51,24.5827,137200.0
2012-12-07 15:30:00,30.42,30.61,30.39,30.59,395700.0,24.5747,24.7281,24.5504,24.712,395700.0
2012-12-10 09:30:00,30.51,30.64,30.42,30.58,43600.0,24.6474,24.7524,24.5747,24.7039,43600.0
2012-12-10 10:00:00,30.59,30.63,30.48,30.57,39400.0,24.712,24.7443,24.6231,24.6958,39400.0
2012-12-10 10:30:00,30.58,30.7,30.54,30.67,48200.0,24.7039,24.8009,24.6716,24.7766,48200.0
2012-12-10 11:00:00,30.66,30.66,30.59,30.65,24900.0,24.7685,24.7685,24.712,24.7605,24900.0
2012-12-10 11:30:00,30.66,30.68,30.58,30.66,45800.0,24.7685,24.7847,24.7039,24.7685,45800.0
2012-12-10 12:00:00,30.65,30.7,30.59,30.69,43400.0,24.7605,24.8009,24.712,24.7928,43400.0
2012-12-10 12:30:00,30.69,30.74,30.64,30.67,39800.0,24.7928,24.8332,24.7524,24.7766,39800.0
2012-12-10 13:00:00,30.66,30.69,30.64,30.66,56700.0,24.7685,24.7928,24.7524,24.7685,56700.0
2012-12-10 13:30:00,30.67,30.7,30.65,30.68,44900.0,24.7766,24.8009,24.7605,24.7847,44900.0
2012-12-10 14:00:00,30.68,30.74,30.67,30.7,55300.0,24.7847,24.8332,24.7766,24.8009,55300.0
2012-12-10 14:30:00,30.69,30.77,30.68,30.72,92700.0,24.7928,24.8574,24.7847,24.817,92700.0
2012-12-10 15:00:00,30.72,30.82,30.69,30.75,136100.0,24.817,24.8978,24.7928,24.8412,136100.0
2012-12-10 15:30:00,30.74,30.77,30.7,30.76,184000.0,24.8332,24.8574,24.8009,24.8493,184000.0
2012-12-11 09:30:00,30.75,30.94,30.71,30.8,70200.0,24.8412,24.9947,24.8089,24.8816,70200.0
2012-12-11 10:00:00,30.84,30.9,30.76,30.9,113300.0,24.914,24.9624,24.8493,24.9624,113300.0
2012-12-11 10:30:00,30.9,30.94,30.83,30.88,106300.0,24.9624,24.9947,24.9059,24.9463,106300.0
2012-12-11 11:00:00,30.88,30.91,30.83,30.84,136600.0,24.9463,24.9705,24.9059,24.914,136600.0
2012-12-11 11:30:00,30.84,30.89,30.52,30.66,221100.0,24.914,24.9543,24.6554,24.7685,221100.0
2012-12-11 12:00:00,30.67,30.77,30.65,30.75,60000.0,24.7766,24.8574,24.7605,24.8412,60000.0
2012-12-11 12:30:00,30.75,30.78,30.74,30.76,39400.0,24.8412,24.8655,24.8332,24.8493,39400.0
2012-12-11 13:00:00,30.76,30.78,30.68,30.68,73200.0,24.8493,24.8655,24.7847,24.7847,73200.0
2012-12-11 13:30:00,30.7,30.76,30.69,30.71,108500.0,24.8009,24.8493,24.7928,24.8089,108500.0
2012-12-11 14:00:00,30.71,30.73,30.54,30.59,106100.0,24.8089,24.8251,24.6716,24.712,106100.0
2012-12-11 14:30:00,30.59,30.64,30.48,30.51,79700.0,24.712,24.7524,24.6231,24.6474,79700.0
2012-12-11 15:00:00,30.51,30.57,30.47,30.57,106000.0,24.6474,24.6958,24.615,24.6958,106000.0
2012-12-11 15:30:00,30.58,30.76,30.55,30.7,247200.0,24.7039,24.8493,24.6797,24.8009,247200.0
2012-12-12 09:30:00,30.84,31.03,30.65,31.03,109000.0,24.914,25.0674,24.7605,25.0674,109000.0
2012-12-12 10:00:00,30.98,31.19,30.82,31.1,123900.0,25.027,25.1967,24.8978,25.124,123900.0
2012-12-12 10:30:00,31.1,31.17,30.98,31.01,117400.0,25.124,25.1805,25.027,25.0513,117400.0
2012-12-12 11:00:00,31.0,31.17,30.94,31.05,102900.0,25.0432,25.1805,24.9947,25.0836,102900.0
2012-12-12 11:30:00,31.06,31.13,31.03,31.07,207800.0,25.0917,25.1482,25.0674,25.0998,207800.0
2012-12-12 12:00:00,31.08,31.17,31.01,31.07,63600.0,25.1078,25.1805,25.0513,25.0998,63600.0
2012-12-12 12:30:00,31.07,31.21,31.05,31.09,75400.0,25.0998,25.2129,25.0836,25.1159,75400.0
2012-12-12 13:00:00,31.12,31.14,30.89,30.93,107300.0,25.1401,25.1563,24.9543,24.9867,107300.0
2012-12-12 13:30:00,30.9,31.07,30.79,31.05,85200.0,24.9624,25.0998,24.8736,25.0836,85200.0
2012-12-12 14:00:00,31.06,31.06,30.86,30.91,63600.0,25.0917,25.0917,24.9301,24.9705,63600.0
2012-12-12 14:30:00,30.92,30.95,30.82,30.9,108900.0,24.9786,25.0028,24.8978,24.9624,108900.0
2012-12-12 15:00:00,30.91,30.93,30.78,30.82,107700.0,24.9705,24.9867,24.8655,24.8978,107700.0
2012-12-12 15:30:00,30.82,30.84,30.69,30.77,136200.0,24.8978,24.914,24.7928,24.8574,136200.0
2012-12-13 09:30:00,30.94,31.18,30.88,31.02,200300.0,24.9947,25.1886,24.9463,25.0594,200300.0
2012-12-13 10:00:00,31.01,31.18,30.99,31.13,90400.0,25.0513,25.1886,25.0351,25.1482,90400.0
2012-12-13 10:30:00,31.13,31.4,31.12,31.35,211800.0,25.1482,25.3663,25.1401,25.326,211800.0
2012-12-13 11:00:00,31.35,31.75,31.33,31.65,270000.0,25.326,25.6491,25.3098,25.5683,270000.0
2012-12-13 11:30:00,31.66,31.74,31.54,31.58,226800.0,25.5764,25.641,25.4794,25.5118,226800.0
2012-12-13 12:00:00,31.56,31.58,31.39,31.42,117400.0,25.4956,25.5118,25.3583,25.3825,117400.0
2012-12-13 12:30:00,31.42,31.57,31.38,31.46,103100.0,25.3825,25.5037,25.3502,25.4148,103100.0
2012-12-13 13:00:00,31.45,31.59,31.43,31.55,36600.0,25.4067,25.5198,25.3906,25.4875,36600.0
2012-12-13 13:30:00,31.55,31.72,31.55,31.6,197300.0,25.4875,25.6249,25.4875,25.5279,197300.0
2012-12-13 14:00:00,31.59,31.59,31.49,31.56,121800.0,25.5198,25.5198,25.4391,25.4956,121800.0
2012-12-13 14:30:00,31.56,31.69,31.45,31.51,88600.0,25.4956,25.6006,25.4067,25.4552,88600.0
2012-12-13 15:00:00,31.51,31.67,31.44,31.54,255200.0,25.4552,25.5845,25.3987,25.4794,255200.0
2012-12-13 15:30:00,31.53,31.97,31.52,31.61,459700.0,25.4714,25.8268,25.4633,25.536,459700.0
2012-12-14 09:30:00,31.57,31.75,31.42,31.55,71800.0,25.5037,25.6491,25.3825,25.4875,71800.0
2012-12-14 10:00:00,31.55,31.66,31.48,31.65,56600.0,25.4875,25.5764,25.431,25.5683,56600.0
2012-12-14 10:30:00,31.65,31.66,31.48,31.56,64200.0,25.5683,25.5764,25.431,25.4956,64200.0
2012-12-14 11:00:00,31.55,31.65,31.53,31.57,72700.0,25.4875,25.5683,25.4714,25.5037,72700.0
2012-12-14 11:30:00,31.57,31.64,31.55,31.62,60800.0,25.5037,25.5602,25.4875,25.5441,60800.0
2012-12-14 12:00:00,31.62,31.66,31.6,31.65,76400.0,25.5441,25.5764,25.5279,25.5683,76400.0
2012-12-14 12:30:00,31.64,31.64,31.6,31.62,66700.0,25.5602,25.5602,25.5279,25.5441,66700.0
2012-12-14 13:00:00,31.62,31.62,31.55,31.62,83500.0,25.5441,25.5441,25.4875,25.5441,83500.0
2012-12-14 13:30:00,31.61,31.63,31.59,31.61,54000.0,25.536,25.5521,25.5198,25.536,54000.0
2012-12-14 14:00:00,31.62,31.65,31.6,31.65,62100.0,25.5441,25.5683,25.5279,25.5683,62100.0
2012-12-14 14:30:00,31.64,31.66,31.61,31.63,85000.0,25.5602,25.5764,25.536,25.5521,85000.0
2012-12-14 15:00:00,31.62,31.65,31.57,31.63,142600.0,25.5441,25.5683,25.5037,25.5521,142600.0
2012-12-14 15:30:00,31.63,31.65,31.52,31.6,191500.0,25.5521,25.5683,25.4633,25.5279,191500.0
2012-12-17 09:30:00,31.61,31.78,31.5,31.74,58600.0,25.536,25.6733,25.4471,25.641,58600.0
2012-12-17 10:00:00,31.74,31.74,31.44,31.45,83900.0,25.641,25.641,25.3987,25.4067,83900.0
2012-12-17 10:30:00,31.45,31.5,31.4,31.42,76500.0,25.4067,25.4471,25.3663,25.3825,76500.0
2012-12-17 11:00:00,31.43,31.52,31.36,31.5,67500.0,25.3906,25.4633,25.334,25.4471,67500.0
2012-12-17 11:30:00,31.5,31.56,31.45,31.5,76400.0,25.4471,25.4956,25.4067,25.4471,76400.0
2012-12-17 12:00:00,31.51,31.55,31.48,31.48,75100.0,25.4552,25.4875,25.431,25.431,75100.0
2012-12-17 12:30:00,31.5,31.54,31.43,31.53,64100.0,25.4471,25.4794,25.3906,25.4714,64100.0
2012-12-17 13:00:00,31.52,31.54,31.49,31.5,52200.0,25.4633,25.4794,25.4391,25.4471,52200.0
2012-12-17 13:30:00,31.51,31.59,31.5,31.52,61700.0,25.4552,25.5198,25.4471,25.4633,61700.0
2012-12-17 14:00:00,31.52,31.54,31.4,31.4,62000.0,25.4633,25.4794,25.3663,25.3663,62000.0
2012-12-17 14:30:00,31.4,31.43,31.37,31.39,75200.0,25.3663,25.3906,25.3421,25.3583,75200.0
2012-12-17 15:00:00,31.4,31.41,31.34,31.4,120200.0,25.3663,25.3744,25.3179,25.3663,120200.0
2012-12-17 15:30:00,31.4,31.53,31.38,31.47,318800.0,25.3663,25.4714,25.3502,25.4229,318800.0
2012-12-18 09:30:00,31.43,31.55,31.28,31.48,95600.0,25.3906,25.4875,25.2694,25.431,95600.0
2012-12-18 10:00:00,31.48,31.67,31.48,31.67,73400.0,25.431,25.5845,25.431,25.5845,73400.0
2012-12-18 10:30:00,31.68,31.71,31.58,31.66,88300.0,25.5925,25.6168,25.5118,25.5764,88300.0
2012-12-18 11:00:00,31.66,31.68,31.53,31.6,100300.0,25.5764,25.5925,25.4714,25.5279,100300.0
2012-12-18 11:30:00,31.61,31.67,31.58,31.6,69100.0,25.536,25.5845,25.5118,25.5279,69100.0
2012-12-18 12:00:00,31.62,31.74,31.61,31.66,55300.0,25.5441,25.641,25.536,25.5764,55300.0
2012-12-18 12:30:00,31.66,31.7,31.63,31.67,27800.0,25.5764,25.6087,25.5521,25.5845,27800.0
2012-12-18 13:00:00,31.67,31.72,31.65,31.67,38200.0,25.5845,25.6249,25.5683,25.5845,38200.0
2012-12-18 13:30:00,31.65,31.69,31.61,31.63,44000.0,25.5683,25.6006,25.536,25.5521,44000.0
2012-12-18 14:00:00,31.65,31.7,31.63,31.65,63900.0,25.5683,25.6087,25.5521,25.5683,63900.0
2012-12-18 14:30:00,31.66,31.7,31.63,31.64,65000.0,25.5764,25.6087,25.5521,25.5602,65000.0
2012-12-18 15:00:00,31.65,31.71,31.6,31.62,78900.0,25.5683,25.6168,25.5279,25.5441,78900.0
2012-12-18 15:30:00,31.63,31.65,31.57,31.63,185000.0,25.5521,25.5683,25.5037,25.5521,185000.0
2012-12-19 09:30:00,31.61,31.66,31.4,31.45,40700.0,25.536,25.5764,25.3663,25.4067,40700.0
2012-12-19 10:00:00,31.45,31.58,31.44,31.5,103400.0,25.4067,25.5118,25.3987,25.4471,103400.0
2012-12-19 10:30:00,31.5,31.64,31.5,31.55,71200.0,25.4471,25.5602,25.4471,25.4875,71200.0
2012-12-19 11:00:00,31.56,31.7,31.56,31.68,84000.0,25.4956,25.6087,25.4956,25.5925,84000.0
2012-12-19 11:30:00,31.69,31.8,31.66,31.75,46500.0,25.6006,25.6895,25.5764,25.6491,46500.0
2012-12-19 12:00:00,31.75,31.93,31.73,31.91,75400.0,25.6491,25.7945,25.6329,25.7783,75400.0
2012-12-19 12:30:00,31.91,31.93,31.77,31.79,49200.0,25.7783,25.7945,25.6652,25.6814,49200.0
2012-12-19 13:00:00,31.8,31.86,31.77,31.81,58200.0,25.6895,25.738,25.6652,25.6976,58200.0
2012-12-19 13:30:00,31.82,31.87,31.78,31.8,48200.0,25.7056,25.746,25.6733,25.6895,48200.0
2012-12-19 14:00:00,31.79,31.8,31.74,31.77,62400.0,25.6814,25.6895,25.641,25.6652,62400.0
2012-12-19 14:30:00,31.78,31.78,31.69,31.69,73900.0,25.6733,25.6733,25.6006,25.6006,73900.0
2012-12-19 15:00:00,31.7,31.74,31.65,31.69,92900.0,25.6087,25.641,25.5683,25.6006,92900.0
2012-12-19 15:30:00,31.68,31.69,31.55,31.56,215100.0,25.5925,25.6006,25.4875,25.4956,215100.0
2012-12-20 09:30:00,31.58,31.59,30.86,31.11,118300.0,25.5118,25.5198,24.9301,25.1321,118300.0
2012-12-20 10:00:00,31.13,31.25,30.99,31.15,74300.0,25.1482,25.2452,25.0351,25.1644,74300.0
2012-12-20 10:30:00,31.16,31.39,31.13,31.36,72600.0,25.1725,25.3583,25.1482,25.334,72600.0
2012-12-20 11:00:00,31.36,31.41,31.22,31.23,44400.0,25.334,25.3744,25.2209,25.229,44400.0
2012-12-20 11:30:00,31.22,31.35,31.22,31.3,28300.0,25.2209,25.326,25.2209,25.2856,28300.0
2012-12-20 12:00:00,31.31,31.49,31.28,31.29,55000.0,25.2936,25.4391,25.2694,25.2775,55000.0
2012-12-20 12:30:00,31.3,31.38,31.21,31.32,31100.0,25.2856,25.3502,25.2129,25.3017,31100.0
2012-12-20 13:00:00,31.31,31.37,31.27,31.32,50300.0,25.2936,25.3421,25.2613,25.3017,50300.0
2012-12-20 13:30:00,31.32,31.4,31.29,31.35,34800.0,25.3017,25.3663,25.2775,25.326,34800.0
2012-12-20 14:00:00,31.33,31.55,31.32,31.55,63900.0,25.3098,25.4875,25.3017,25.4875,63900.0
2012-12-20 14:30:00,31.55,31.56,31.48,31.56,63600.0,25.4875,25.4956,25.431,25.4956,63600.0
2012-12-20 15:00:00,31.55,31.56,31.49,31.55,80900.0,25.4875,25.4956,25.4391,25.4875,80900.0
2012-12-20 15:30:00,31.55,31.61,31.53,31.6,168300.0,25.4875,25.536,25.4714,25.5279,168300.0
2012-12-21 09:30:00,31.56,31.56,30.8,31.18,363500.0,25.4956,25.4956,24.8816,25.1886,363500.0
2012-12-21 10:00:00,31.2,31.36,31.14,31.25,56500.0,25.2048,25.334,25.1563,25.2452,56500.0
2012-12-21 10:30:00,31.26,31.26,31.07,31.09,83200.0,25.2532,25.2532,25.0998,25.1159,83200.0
2012-12-21 11:00:00,31.09,31.12,30.96,31.0,41800.0,25.1159,25.1401,25.0109,25.0432,41800.0
2012-12-21 11:30:00,31.01,31.02,30.89,30.92,37400.0,25.0513,25.0594,24.9543,24.9786,37400.0
2012-12-21 12:00:00,30.92,30.96,30.88,30.92,45300.0,24.9786,25.0109,24.9463,24.9786,45300.0
2012-12-21 12:30:00,30.93,30.99,30.8,30.84,45500.0,24.9867,25.0351,24.8816,24.914,45500.0
2012-12-21 13:00:00,30.84,30.9,30.74,30.78,53600.0,24.914,24.9624,24.8332,24.8655,53600.0
2012-12-21 13:30:00,30.78,30.81,30.73,30.77,65200.0,24.8655,24.8897,24.8251,24.8574,65200.0
2012-12-21 14:00:00,30.77,30.95,30.77,30.88,53500.0,24.8574,25.0028,24.8574,24.9463,53500.0
2012-12-21 14:30:00,30.89,30.95,30.89,30.93,57700.0,24.9543,25.0028,24.9543,24.9867,57700.0
2012-12-21 15:00:00,30.95,31.03,30.91,31.03,80000.0,25.0028,25.0674,24.9705,25.0674,80000.0
2012-12-21 15:30:00,31.02,31.13,31.02,31.1,192300.0,25.0594,25.1482,25.0594,25.124,192300.0
2012-12-24 09:30:00,30.96,31.12,30.71,31.12,34500.0,25.0109,25.1401,24.8089,25.1401,34500.0
2012-12-24 10:00:00,31.12,31.15,31.02,31.07,18100.0,25.1401,25.1644,25.0594,25.0998,18100.0
2012-12-24 10:30:00,31.08,31.17,31.08,31.11,14200.0,25.1078,25.1805,25.1078,25.1321,14200.0
2012-12-24 11:00:00,31.11,31.16,31.09,31.1,20800.0,25.1321,25.1725,25.1159,25.124,20800.0
2012-12-24 11:30:00,31.1,31.14,31.02,31.02,40300.0,25.124,25.1563,25.0594,25.0594,40300.0
2012-12-24 12:00:00,31.02,31.12,31.01,31.07,31200.0,25.0594,25.1401,25.0513,25.0998,31200.0
2012-12-24 12:30:00,31.09,31.15,31.06,31.15,63600.0,25.1159,25.1644,25.0917,25.1644,63600.0
2012-12-26 09:30:00,31.16,31.18,30.77,30.82,31900.0,25.1725,25.1886,24.8574,24.8978,31900.0
2012-12-26 10:00:00,30.82,30.97,30.81,30.88,54400.0,24.8978,25.019,24.8897,24.9463,54400.0
2012-12-26 10:30:00,30.9,30.91,30.7,30.73,66200.0,24.9624,24.9705,24.8009,24.8251,66200.0
2012-12-26 11:00:00,30.7,30.72,30.61,30.61,34300.0,24.8009,24.817,24.7281,24.7281,34300.0
2012-12-26 11:30:00,30.61,30.68,30.57,30.61,52400.0,24.7281,24.7847,24.6958,24.7281,52400.0
2012-12-26 12:00:00,30.62,30.7,30.57,30.59,38100.0,24.7362,24.8009,24.6958,24.712,38100.0
2012-12-26 12:30:00,30.6,30.64,30.55,30.63,49500.0,24.7201,24.7524,24.6797,24.7443,49500.0
2012-12-26 13:00:00,30.63,30.71,30.6,30.71,55500.0,24.7443,24.8089,24.7201,24.8089,55500.0
2012-12-26 13:30:00,30.68,30.74,30.66,30.71,21700.0,24.7847,24.8332,24.7685,24.8089,21700.0
2012-12-26 14:00:00,30.7,30.75,30.66,30.7,53600.0,24.8009,24.8412,24.7685,24.8009,53600.0
2012-12-26 14:30:00,30.71,30.75,30.68,30.73,53100.0,24.8089,24.8412,24.7847,24.8251,53100.0
2012-12-26 15:00:00,30.73,30.77,30.72,30.75,72900.0,24.8251,24.8574,24.817,24.8412,72900.0
2012-12-26 15:30:00,30.76,30.78,30.58,30.62,136500.0,24.8493,24.8655,24.7039,24.7362,136500.0
2012-12-27 09:30:00,30.6,30.72,30.5,30.55,53000.0,24.7201,24.817,24.6393,24.6797,53000.0
2012-12-27 10:00:00,30.56,30.56,30.31,30.34,25500.0,24.6878,24.6878,24.4858,24.51,25500.0
2012-12-27 10:30:00,30.38,30.59,30.35,30.46,33500.0,24.5423,24.712,24.5181,24.607,33500.0
2012-12-27 11:00:00,30.47,30.51,30.38,30.41,24000.0,24.615,24.6474,24.5423,24.5666,24000.0
2012-12-27 11:30:00,30.42,30.48,30.37,30.44,15400.0,24.5747,24.6231,24.5343,24.5908,15400.0
2012-12-27 12:00:00,30.45,30.45,30.31,30.34,31500.0,24.5989,24.5989,24.4858,24.51,31500.0
2012-12-27 12:30:00,30.33,30.33,30.25,30.29,13300.0,24.502,24.502,24.4373,24.4696,13300.0
2012-12-27 13:00:00,30.33,30.49,30.3,30.44,26100.0,24.502,24.6312,24.4777,24.5908,26100.0
2012-12-27 13:30:00,30.43,30.45,30.37,30.39,18200.0,24.5827,24.5989,24.5343,24.5504,18200.0
2012-12-27 14:00:00,30.39,30.47,30.34,30.43,50700.0,24.5504,24.615,24.51,24.5827,50700.0
2012-12-27 14:30:00,30.42,30.61,30.38,30.6,38300.0,24.5747,24.7281,24.5423,24.7201,38300.0
2012-12-27 15:00:00,30.61,30.71,30.59,30.64,46700.0,24.7281,24.8089,24.712,24.7524,46700.0
2012-12-27 15:30:00,30.63,30.76,30.61,30.66,82200.0,24.7443,24.8493,24.7281,24.7685,82200.0
2012-12-28 09:30:00,30.47,30.55,30.4,30.5,25300.0,24.615,24.6797,24.5585,24.6393,25300.0
2012-12-28 10:00:00,30.55,30.66,30.49,30.57,24100.0,24.6797,24.7685,24.6312,24.6958,24100.0
2012-12-28 10:30:00,30.58,30.69,30.5,30.61,55700.0,24.7039,24.7928,24.6393,24.7281,55700.0
2012-12-28 11:00:00,30.62,30.66,30.52,30.52,14200.0,24.7362,24.7685,24.6554,24.6554,14200.0
2012-12-28 11:30:00,30.53,30.66,30.53,30.64,29700.0,24.6635,24.7685,24.6635,24.7524,29700.0
2012-12-28 12:00:00,30.62,30.7,30.59,30.68,31100.0,24.7362,24.8009,24.712,24.7847,31100.0
2012-12-28 12:30:00,30.68,30.71,30.59,30.64,23800.0,24.7847,24.8089,24.712,24.7524,23800.0
2012-12-28 13:00:00,30.62,30.68,30.58,30.63,22300.0,24.7362,24.7847,24.7039,24.7443,22300.0
2012-12-28 13:30:00,30.61,30.63,30.55,30.56,50000.0,24.7281,24.7443,24.6797,24.6878,50000.0
2012-12-28 14:00:00,30.54,30.63,30.54,30.57,21800.0,24.6716,24.7443,24.6716,24.6958,21800.0
2012-12-28 14:30:00,30.56,30.58,30.48,30.49,23200.0,24.6878,24.7039,24.6231,24.6312,23200.0
2012-12-28 15:00:00,30.5,30.69,30.5,30.6,80800.0,24.6393,24.7928,24.6393,24.7201,80800.0
2012-12-28 15:30:00,30.63,30.64,30.37,30.4,109300.0,24.7443,24.7524,24.5343,24.5585,109300.0
2012-12-31 09:30:00,30.37,30.45,30.21,30.42,34800.0,24.5343,24.5989,24.405,24.5747,34800.0
2012-12-31 10:00:00,30.39,30.42,30.24,30.32,59500.0,24.5504,24.5747,24.4292,24.4939,59500.0
2012-12-31 10:30:00,30.32,30.59,30.32,30.45,65500.0,24.4939,24.712,24.4939,24.5989,65500.0
2012-12-31 11:00:00,30.44,30.66,30.43,30.55,31100.0,24.5908,24.7685,24.5827,24.6797,31100.0
2012-12-31 11:30:00,30.58,30.68,30.55,30.66,24700.0,24.7039,24.7847,24.6797,24.7685,24700.0
2012-12-31 12:00:00,30.65,30.69,30.51,30.54,32600.0,24.7605,24.7928,24.6474,24.6716,32600.0
2012-12-31 12:30:00,30.55,30.7,30.54,30.62,32200.0,24.6797,24.8009,24.6716,24.7362,32200.0
2012-12-31 13:00:00,30.62,30.67,30.55,30.57,34500.0,24.7362,24.7766,24.6797,24.6958,34500.0
2012-12-31 13:30:00,30.55,30.65,30.48,30.57,50200.0,24.6797,24.7605,24.6231,24.6958,50200.0
2012-12-31 14:00:00,30.55,30.67,30.52,30.64,36500.0,24.6797,24.7766,24.6554,24.7524,36500.0
2012-12-31 14:30:00,30.64,30.93,30.64,30.93,55200.0,24.7524,24.9867,24.7524,24.9867,55200.0
2012-12-31 15:00:00,30.94,30.95,30.8,30.81,69300.0,24.9947,25.0028,24.8816,24.8897,69300.0
2012-12-31 15:30:00,30.82,31.07,30.79,31.0,162100.0,24.8978,25.0998,24.8736,25.0432,162100.0
2013-01-02 09:30:00,31.53,31.6,31.25,31.48,107300.0,25.4714,25.5279,25.2452,25.431,107300.0
2013-01-02 10:00:00,31.5,31.91,31.4,31.91,188800.0,25.4471,25.7783,25.3663,25.7783,188800.0
2013-01-02 10:30:00,31.91,31.92,31.84,31.86,99500.0,25.7783,25.7864,25.7218,25.738,99500.0
2013-01-02 11:00:00,31.85,31.86,31.51,31.58,239000.0,25.7299,25.738,25.4552,25.5118,239000.0
2013-01-02 11:30:00,31.58,31.79,31.57,31.78,137400.0,25.5118,25.6814,25.5037,25.6733,137400.0
2013-01-02 12:00:00,31.77,31.84,31.73,31.74,123500.0,25.6652,25.7218,25.6329,25.641,123500.0
2013-01-02 12:30:00,31.74,31.76,31.48,31.5,90300.0,25.641,25.6572,25.431,25.4471,90300.0
2013-01-02 13:00:00,31.51,31.55,31.43,31.53,116900.0,25.4552,25.4875,25.3906,25.4714,116900.0
2013-01-02 13:30:00,31.54,31.84,31.52,31.83,165300.0,25.4794,25.7218,25.4633,25.7137,165300.0
2013-01-02 14:00:00,31.83,31.94,31.76,31.91,109600.0,25.7137,25.8026,25.6572,25.7783,109600.0
2013-01-02 14:30:00,31.92,32.02,31.67,31.76,169200.0,25.7864,25.8672,25.5845,25.6572,169200.0
2013-01-02 15:00:00,31.76,31.89,31.76,31.85,133000.0,25.6572,25.7622,25.6572,25.7299,133000.0
2013-01-02 15:30:00,31.85,31.98,31.82,31.98,234600.0,25.7299,25.8349,25.7056,25.8349,234600.0
2013-01-03 09:30:00,31.84,32.18,31.83,32.11,62800.0,25.7218,25.9965,25.7137,25.9399,62800.0
2013-01-03 10:00:00,32.11,32.44,32.11,32.41,116400.0,25.9399,26.2065,25.9399,26.1823,116400.0
2013-01-03 10:30:00,32.4,32.56,32.4,32.54,116700.0,26.1742,26.3034,26.1742,26.2873,116700.0
2013-01-03 11:00:00,32.54,32.82,32.52,32.6,240700.0,26.2873,26.5135,26.2711,26.3358,240700.0
2013-01-03 11:30:00,32.61,32.79,32.58,32.72,94000.0,26.3438,26.4892,26.3196,26.4327,94000.0
2013-01-03 12:00:00,32.72,32.84,32.72,32.76,59800.0,26.4327,26.5296,26.4327,26.465,59800.0
2013-01-03 12:30:00,32.78,32.81,32.72,32.76,91300.0,26.4812,26.5054,26.4327,26.465,91300.0
2013-01-03 13:00:00,32.78,32.86,32.76,32.86,74700.0,26.4812,26.5458,26.465,26.5458,74700.0
2013-01-03 13:30:00,32.86,32.87,32.82,32.82,55000.0,26.5458,26.5539,26.5135,26.5135,55000.0
2013-01-03 14:00:00,32.82,32.83,32.66,32.69,138900.0,26.5135,26.5216,26.3842,26.4085,138900.0
2013-01-03 14:30:00,32.7,32.77,32.62,32.62,146700.0,26.4165,26.4731,26.3519,26.3519,146700.0
2013-01-03 15:00:00,32.63,32.63,32.34,32.38,144500.0,26.36,26.36,26.1257,26.158,144500.0
2013-01-03 15:30:00,32.38,32.45,32.3,32.34,225300.0,26.158,26.2146,26.0934,26.1257,225300.0
2013-01-04 09:30:00,32.46,33.1,32.46,32.85,309400.0,26.2227,26.7397,26.2227,26.5377,309400.0
2013-01-04 10:00:00,32.88,32.89,32.55,32.77,183500.0,26.562,26.57,26.2954,26.4731,183500.0
2013-01-04 10:30:00,32.78,32.88,32.76,32.87,81800.0,26.4812,26.562,26.465,26.5539,81800.0
2013-01-04 11:00:00,32.87,32.97,32.86,32.91,74600.0,26.5539,26.6347,26.5458,26.5862,74600.0
2013-01-04 11:30:00,32.91,33.02,32.91,33.0,105300.0,26.5862,26.6751,26.5862,26.6589,105300.0
2013-01-04 12:00:00,33.0,33.08,32.94,32.98,102600.0,26.6589,26.7235,26.6104,26.6427,102600.0
2013-01-04 12:30:00,32.98,33.24,32.96,33.02,171100.0,26.6427,26.8528,26.6266,26.6751,171100.0
2013-01-04 13:00:00,33.0,33.01,32.87,32.92,46300.0,26.6589,26.667,26.5539,26.5943,46300.0
2013-01-04 13:30:00,32.92,32.98,32.91,32.94,68000.0,26.5943,26.6427,26.5862,26.6104,68000.0
2013-01-04 14:00:00,32.93,33.12,32.92,33.04,81500.0,26.6023,26.7558,26.5943,26.6912,81500.0
2013-01-04 14:30:00,33.05,33.1,33.0,33.1,72800.0,26.6993,26.7397,26.6589,26.7397,72800.0
2013-01-04 15:00:00,33.1,33.18,33.02,33.18,118100.0,26.7397,26.8043,26.6751,26.8043,118100.0
2013-01-04 15:30:00,33.18,33.18,32.96,33.03,329200.0,26.8043,26.8043,26.6266,26.6831,329200.0
2013-01-07 09:30:00,32.94,32.97,32.65,32.73,117300.0,26.6104,26.6347,26.3762,26.4408,117300.0
2013-01-07 10:00:00,32.73,32.76,32.4,32.55,299000.0,26.4408,26.465,26.1742,26.2954,299000.0
2013-01-07 10:30:00,32.57,32.7,32.55,32.59,75500.0,26.3115,26.4165,26.2954,26.3277,75500.0
2013-01-07 11:00:00,32.59,32.66,32.55,32.66,60300.0,26.3277,26.3842,26.2954,26.3842,60300.0
2013-01-07 11:30:00,32.67,32.73,32.65,32.69,138700.0,26.3923,26.4408,26.3762,26.4085,138700.0
2013-01-07 12:00:00,32.69,32.81,32.66,32.8,99300.0,26.4085,26.5054,26.3842,26.4973,99300.0
2013-01-07 12:30:00,32.78,32.81,32.72,32.8,103900.0,26.4812,26.5054,26.4327,26.4973,103900.0
2013-01-07 13:00:00,32.8,32.85,32.78,32.85,26000.0,26.4973,26.5377,26.4812,26.5377,26000.0
2013-01-07 13:30:00,32.85,32.85,32.76,32.82,34500.0,26.5377,26.5377,26.465,26.5135,34500.0
2013-01-07 14:00:00,32.83,33.03,32.82,33.01,137200.0,26.5216,26.6831,26.5135,26.667,137200.0
2013-01-07 14:30:00,33.0,33.03,32.88,33.0,188300.0,26.6589,26.6831,26.562,26.6589,188300.0
2013-01-07 15:00:00,32.99,32.99,32.91,32.92,80500.0,26.6508,26.6508,26.5862,26.5943,80500.0
2013-01-07 15:30:00,32.95,33.01,32.9,32.98,178400.0,26.6185,26.667,26.5781,26.6427,178400.0
2013-01-08 09:30:00,32.79,33.12,32.68,33.0,90700.0,26.4892,26.7558,26.4004,26.6589,90700.0
2013-01-08 10:00:00,33.0,33.13,32.86,32.97,145800.0,26.6589,26.7639,26.5458,26.6347,145800.0
2013-01-08 10:30:00,33.0,33.04,32.74,32.77,102500.0,26.6589,26.6912,26.4489,26.4731,102500.0
2013-01-08 11:00:00,32.77,32.8,32.6,32.7,75100.0,26.4731,26.4973,26.3358,26.4165,75100.0
2013-01-08 11:30:00,32.72,32.92,32.64,32.92,93800.0,26.4327,26.5943,26.3681,26.5943,93800.0
2013-01-08 12:00:00,32.93,32.97,32.84,32.84,71600.0,26.6023,26.6347,26.5296,26.5296,71600.0
2013-01-08 12:30:00,32.84,32.94,32.84,32.94,95000.0,26.5296,26.6104,26.5296,26.6104,95000.0
2013-01-08 13:00:00,32.93,33.08,32.93,33.07,49400.0,26.6023,26.7235,26.6023,26.7154,49400.0
2013-01-08 13:30:00,33.05,33.11,32.99,33.09,60800.0,26.6993,26.7478,26.6508,26.7316,60800.0
2013-01-08 14:00:00,33.1,33.15,33.0,33.0,90400.0,26.7397,26.7801,26.6589,26.6589,90400.0
2013-01-08 14:30:00,32.99,33.0,32.97,32.98,62500.0,26.6508,26.6589,26.6347,26.6427,62500.0
2013-01-08 15:00:00,32.98,33.12,32.98,33.08,89500.0,26.6427,26.7558,26.6427,26.7235,89500.0
2013-01-08 15:30:00,33.08,33.09,33.01,33.07,156600.0,26.7235,26.7316,26.667,26.7154,156600.0
2013-01-09 09:30:00,33.79,33.79,33.44,33.54,268700.0,27.2971,27.2971,27.0143,27.0951,268700.0
2013-01-09 10:00:00,33.54,33.62,33.43,33.48,273500.0,27.0951,27.1598,27.0063,27.0467,273500.0
2013-01-09 10:30:00,33.47,33.47,33.3,33.42,105600.0,27.0386,27.0386,26.9013,26.9982,105600.0
2013-01-09 11:00:00,33.42,33.42,33.24,33.4,108300.0,26.9982,26.9982,26.8528,26.982,108300.0
2013-01-09 11:30:00,33.4,33.47,33.27,33.33,60600.0,26.982,27.0386,26.877,26.9255,60600.0
2013-01-09 12:00:00,33.33,33.33,33.14,33.2,58600.0,26.9255,26.9255,26.772,26.8205,58600.0
2013-01-09 12:30:00,33.2,33.28,33.19,33.27,77900.0,26.8205,26.8851,26.8124,26.877,77900.0
2013-01-09 13:00:00,33.27,33.28,33.2,33.25,63600.0,26.877,26.8851,26.8205,26.8609,63600.0
2013-01-09 13:30:00,33.24,33.28,33.22,33.28,59300.0,26.8528,26.8851,26.8366,26.8851,59300.0
2013-01-09 14:00:00,33.28,33.28,33.17,33.25,85800.0,26.8851,26.8851,26.7962,26.8609,85800.0
2013-01-09 14:30:00,33.25,33.26,33.05,33.08,114900.0,26.8609,26.8689,26.6993,26.7235,114900.0
2013-01-09 15:00:00,33.08,33.25,33.06,33.24,102200.0,26.7235,26.8609,26.7074,26.8528,102200.0
2013-01-09 15:30:00,33.25,33.25,33.02,33.16,198400.0,26.8609,26.8609,26.6751,26.7882,198400.0
2013-01-10 09:30:00,33.14,33.27,32.73,33.04,196600.0,26.772,26.877,26.4408,26.6912,196600.0
2013-01-10 10:00:00,33.06,33.24,32.96,33.07,110000.0,26.7074,26.8528,26.6266,26.7154,110000.0
2013-01-10 10:30:00,33.08,33.18,33.0,33.09,64200.0,26.7235,26.8043,26.6589,26.7316,64200.0
2013-01-10 11:00:00,33.07,33.12,32.86,33.0,106400.0,26.7154,26.7558,26.5458,26.6589,106400.0
2013-01-10 11:30:00,33.03,33.05,32.91,33.04,46300.0,26.6831,26.6993,26.5862,26.6912,46300.0
2013-01-10 12:00:00,33.04,33.08,32.89,32.9,63200.0,26.6912,26.7235,26.57,26.5781,63200.0
2013-01-10 12:30:00,32.91,33.02,32.86,33.01,62600.0,26.5862,26.6751,26.5458,26.667,62600.0
2013-01-10 13:00:00,33.01,33.07,32.96,33.02,44800.0,26.667,26.7154,26.6266,26.6751,44800.0
2013-01-10 13:30:00,33.02,33.07,32.95,32.98,76300.0,26.6751,26.7154,26.6185,26.6427,76300.0
2013-01-10 14:00:00,32.97,33.05,32.87,32.92,38700.0,26.6347,26.6993,26.5539,26.5943,38700.0
2013-01-10 14:30:00,32.93,33.13,32.93,33.08,55300.0,26.6023,26.7639,26.6023,26.7235,55300.0
2013-01-10 15:00:00,33.09,33.19,33.03,33.07,174400.0,26.7316,26.8124,26.6831,26.7154,174400.0
2013-01-10 15:30:00,33.08,33.1,32.89,32.91,297800.0,26.7235,26.7397,26.57,26.5862,297800.0
2013-01-11 09:30:00,32.98,33.06,32.37,32.4,167800.0,26.6427,26.7074,26.15,26.1742,167800.0
2013-01-11 10:00:00,32.39,32.68,32.39,32.6,191300.0,26.1661,26.4004,26.1661,26.3358,191300.0
2013-01-11 10:30:00,32.6,32.62,32.39,32.44,137900.0,26.3358,26.3519,26.1661,26.2065,137900.0
2013-01-11 11:00:00,32.46,32.48,32.36,32.4,186300.0,26.2227,26.2388,26.1419,26.1742,186300.0
2013-01-11 11:30:00,32.41,32.63,32.35,32.63,72800.0,26.1823,26.36,26.1338,26.36,72800.0
2013-01-11 12:00:00,32.62,32.7,32.55,32.67,64000.0,26.3519,26.4165,26.2954,26.3923,64000.0
2013-01-11 12:30:00,32.67,32.73,32.65,32.65,47700.0,26.3923,26.4408,26.3762,26.3762,47700.0
2013-01-11 13:00:00,32.66,32.74,32.66,32.73,45800.0,26.3842,26.4489,26.3842,26.4408,45800.0
2013-01-11 13:30:00,32.73,32.85,32.73,32.81,41400.0,26.4408,26.5377,26.4408,26.5054,41400.0
2013-01-11 14:00:00,32.81,32.87,32.76,32.78,49300.0,26.5054,26.5539,26.465,26.4812,49300.0
2013-01-11 14:30:00,32.78,32.83,32.72,32.77,56300.0,26.4812,26.5216,26.4327,26.4731,56300.0
2013-01-11 15:00:00,32.78,32.88,32.73,32.82,87900.0,26.4812,26.562,26.4408,26.5135,87900.0
2013-01-11 15:30:00,32.83,32.84,32.75,32.79,169800.0,26.5216,26.5296,26.4569,26.4892,169800.0
2013-01-14 09:30:00,32.8,33.29,32.79,33.01,203500.0,26.4973,26.8932,26.4892,26.667,203500.0
2013-01-14 10:00:00,33.0,33.04,32.89,32.95,117900.0,26.6589,26.6912,26.57,26.6185,117900.0
2013-01-14 10:30:00,32.96,33.01,32.89,32.91,97200.0,26.6266,26.667,26.57,26.5862,97200.0
2013-01-14 11:00:00,32.92,33.03,32.9,32.92,81500.0,26.5943,26.6831,26.5781,26.5943,81500.0
2013-01-14 11:30:00,32.93,33.18,32.93,33.11,143400.0,26.6023,26.8043,26.6023,26.7478,143400.0
2013-01-14 12:00:00,33.12,33.17,32.83,32.95,89600.0,26.7558,26.7962,26.5216,26.6185,89600.0
2013-01-14 12:30:00,32.95,32.95,32.87,32.92,58600.0,26.6185,26.6185,26.5539,26.5943,58600.0
2013-01-14 13:00:00,32.92,33.04,32.83,33.0,62500.0,26.5943,26.6912,26.5216,26.6589,62500.0
2013-01-14 13:30:00,33.0,33.08,32.9,33.01,56700.0,26.6589,26.7235,26.5781,26.667,56700.0
2013-01-14 14:00:00,33.01,33.12,32.99,33.09,52300.0,26.667,26.7558,26.6508,26.7316,52300.0
2013-01-14 14:30:00,33.1,33.11,32.95,33.02,46600.0,26.7397,26.7478,26.6185,26.6751,46600.0
2013-01-14 15:00:00,33.02,33.1,32.98,33.1,108500.0,26.6751,26.7397,26.6427,26.7397,108500.0
2013-01-14 15:30:00,33.1,33.12,33.03,33.11,205500.0,26.7397,26.7558,26.6831,26.7478,205500.0
2013-01-15 09:30:00,33.01,33.1,32.74,32.78,146200.0,26.667,26.7397,26.4489,26.4812,146200.0
2013-01-15 10:00:00,32.77,33.13,32.75,33.03,383100.0,26.4731,26.7639,26.4569,26.6831,383100.0
2013-01-15 10:30:00,33.03,33.15,32.95,32.98,112600.0,26.6831,26.7801,26.6185,26.6427,112600.0
2013-01-15 11:00:00,32.97,33.0,32.89,32.92,83000.0,26.6347,26.6589,26.57,26.5943,83000.0
2013-01-15 11:30:00,32.93,32.98,32.89,32.92,68700.0,26.6023,26.6427,26.57,26.5943,68700.0
2013-01-15 12:00:00,32.92,32.97,32.9,32.9,64100.0,26.5943,26.6347,26.5781,26.5781,64100.0
2013-01-15 12:30:00,32.91,32.96,32.89,32.92,62700.0,26.5862,26.6266,26.57,26.5943,62700.0
2013-01-15 13:00:00,32.91,32.92,32.76,32.8,79000.0,26.5862,26.5943,26.465,26.4973,79000.0
2013-01-15 13:30:00,32.8,32.83,32.72,32.75,158200.0,26.4973,26.5216,26.4327,26.4569,158200.0
2013-01-15 14:00:00,32.74,32.82,32.71,32.8,116600.0,26.4489,26.5135,26.4246,26.4973,116600.0
2013-01-15 14:30:00,32.81,32.91,32.8,32.84,85300.0,26.5054,26.5862,26.4973,26.5296,85300.0
2013-01-15 15:00:00,32.84,32.93,32.83,32.88,122500.0,26.5296,26.6023,26.5216,26.562,122500.0
2013-01-15 15:30:00,32.88,32.91,32.72,32.73,453100.0,26.562,26.5862,26.4327,26.4408,453100.0
2013-01-16 09:30:00,32.52,32.69,32.25,32.62,518500.0,26.2711,26.4085,26.053,26.3519,518500.0
2013-01-16 10:00:00,32.6,32.65,32.37,32.39,183700.0,26.3358,26.3762,26.15,26.1661,183700.0
2013-01-16 10:30:00,32.37,32.74,32.3,32.63,276600.0,26.15,26.4489,26.0934,26.36,276600.0
2013-01-16 11:00:00,32.64,32.8,32.64,32.73,93500.0,26.3681,26.4973,26.3681,26.4408,93500.0
2013-01-16 11:30:00,32.73,32.73,32.66,32.68,96400.0,26.4408,26.4408,26.3842,26.4004,96400.0
2013-01-16 12:00:00,32.69,32.7,32.67,32.7,84200.0,26.4085,26.4165,26.3923,26.4165,84200.0
2013-01-16 12:30:00,32.7,32.71,32.61,32.69,79800.0,26.4165,26.4246,26.3438,26.4085,79800.0
2013-01-16 13:00:00,32.7,33.0,32.69,33.0,68000.0,26.4165,26.6589,26.4085,26.6589,68000.0
2013-01-16 13:30:00,32.99,33.05,32.97,32.97,73700.0,26.6508,26.6993,26.6347,26.6347,73700.0
2013-01-16 14:00:00,32.97,32.98,32.68,32.72,146200.0,26.6347,26.6427,26.4004,26.4327,146200.0
2013-01-16 14:30:00,32.73,32.83,32.73,32.8,125700.0,26.4408,26.5216,26.4408,26.4973,125700.0
2013-01-16 15:00:00,32.8,32.86,32.74,32.84,95700.0,26.4973,26.5458,26.4489,26.5296,95700.0
2013-01-16 15:30:00,32.83,32.84,32.62,32.66,287900.0,26.5216,26.5296,26.3519,26.3842,287900.0
2013-01-17 09:30:00,32.86,33.24,32.79,33.23,141100.0,26.5458,26.8528,26.4892,26.8447,141100.0
2013-01-17 10:00:00,33.23,33.45,33.12,33.4,215100.0,26.8447,27.0224,26.7558,26.982,215100.0
2013-01-17 10:30:00,33.4,33.46,33.16,33.27,188200.0,26.982,27.0305,26.7882,26.877,188200.0
2013-01-17 11:00:00,33.27,33.32,33.12,33.26,86100.0,26.877,26.9174,26.7558,26.8689,86100.0
2013-01-17 11:30:00,33.27,33.6,33.26,33.53,180000.0,26.877,27.1436,26.8689,27.0871,180000.0
2013-01-17 12:00:00,33.53,33.58,33.36,33.42,68900.0,27.0871,27.1274,26.9497,26.9982,68900.0
2013-01-17 12:30:00,33.43,33.44,33.35,33.37,54400.0,27.0063,27.0143,26.9416,26.9578,54400.0
2013-01-17 13:00:00,33.37,33.37,33.19,33.21,131700.0,26.9578,26.9578,26.8124,26.8285,131700.0
2013-01-17 13:30:00,33.21,33.46,33.2,33.43,88600.0,26.8285,27.0305,26.8205,27.0063,88600.0
2013-01-17 14:00:00,33.42,33.44,33.27,33.29,74000.0,26.9982,27.0143,26.877,26.8932,74000.0
2013-01-17 14:30:00,33.29,33.36,33.27,33.35,106600.0,26.8932,26.9497,26.877,26.9416,106600.0
2013-01-17 15:00:00,33.35,33.35,33.24,33.28,99700.0,26.9416,26.9416,26.8528,26.8851,99700.0
2013-01-17 15:30:00,33.28,33.42,33.26,33.28,257400.0,26.8851,26.9982,26.8689,26.8851,257400.0
2013-01-18 09:30:00,33.46,33.92,33.4,33.5,280000.0,27.0305,27.4021,26.982,27.0628,280000.0
2013-01-18 10:00:00,33.51,33.76,33.47,33.71,110900.0,27.0709,27.2729,27.0386,27.2325,110900.0
2013-01-18 10:30:00,33.69,33.73,33.6,33.71,107100.0,27.2163,27.2486,27.1436,27.2325,107100.0
2013-01-18 11:00:00,33.71,33.74,33.6,33.65,74500.0,27.2325,27.2567,27.1436,27.184,74500.0
2013-01-18 11:30:00,33.65,33.8,33.65,33.75,79400.0,27.184,27.3052,27.184,27.2648,79400.0
2013-01-18 12:00:00,33.75,33.81,33.68,33.7,92300.0,27.2648,27.3133,27.2082,27.2244,92300.0
2013-01-18 12:30:00,33.71,33.75,33.67,33.68,54600.0,27.2325,27.2648,27.2002,27.2082,54600.0
2013-01-18 13:00:00,33.68,33.7,33.65,33.7,66800.0,27.2082,27.2244,27.184,27.2244,66800.0
2013-01-18 13:30:00,33.7,33.74,33.66,33.73,101700.0,27.2244,27.2567,27.1921,27.2486,101700.0
2013-01-18 14:00:00,33.73,33.75,33.65,33.71,73800.0,27.2486,27.2648,27.184,27.2325,73800.0
2013-01-18 14:30:00,33.71,33.71,33.57,33.69,101400.0,27.2325,27.2325,27.1194,27.2163,101400.0
2013-01-18 15:00:00,33.7,33.7,33.51,33.55,203800.0,27.2244,27.2244,27.0709,27.1032,203800.0
2013-01-18 15:30:00,33.56,33.62,33.37,33.37,491300.0,27.1113,27.1598,26.9578,26.9578,491300.0
2013-01-22 09:30:00,31.88,31.92,30.85,31.53,1283000.0,25.7541,25.7864,24.922,25.4714,1283000.0
2013-01-22 10:00:00,31.53,32.35,31.5,32.14,995300.0,25.4714,26.1338,25.4471,25.9642,995300.0
2013-01-22 10:30:00,32.12,33.03,32.01,32.87,679100.0,25.948,26.6831,25.8591,26.5539,679100.0
2013-01-22 11:00:00,32.85,33.27,32.62,32.85,279800.0,26.5377,26.877,26.3519,26.5377,279800.0
2013-01-22 11:30:00,32.86,32.95,32.23,32.68,329800.0,26.5458,26.6185,26.0369,26.4004,329800.0
2013-01-22 12:00:00,32.68,32.8,32.61,32.75,74300.0,26.4004,26.4973,26.3438,26.4569,74300.0
2013-01-22 12:30:00,32.76,32.77,32.38,32.58,155300.0,26.465,26.4731,26.158,26.3196,155300.0
2013-01-22 13:00:00,32.58,32.69,32.42,32.66,117600.0,26.3196,26.4085,26.1903,26.3842,117600.0
2013-01-22 13:30:00,32.66,32.66,32.12,32.12,206600.0,26.3842,26.3842,25.948,25.948,206600.0
2013-01-22 14:00:00,32.12,32.41,32.0,32.14,180700.0,25.948,26.1823,25.8511,25.9642,180700.0
2013-01-22 14:30:00,32.15,32.33,32.08,32.17,195200.0,25.9722,26.1176,25.9157,25.9884,195200.0
2013-01-22 15:00:00,32.16,32.3,32.0,32.12,231500.0,25.9803,26.0934,25.8511,25.948,231500.0
2013-01-22 15:30:00,32.12,32.57,32.11,32.57,834300.0,25.948,26.3115,25.9399,26.3115,834300.0
2013-01-23 09:30:00,32.81,32.96,32.73,32.96,127600.0,26.5054,26.6266,26.4408,26.6266,127600.0
2013-01-23 10:00:00,32.98,33.03,32.74,32.8,137700.0,26.6427,26.6831,26.4489,26.4973,137700.0
2013-01-23 10:30:00,32.8,32.85,32.61,32.76,145500.0,26.4973,26.5377,26.3438,26.465,145500.0
2013-01-23 11:00:00,32.79,32.81,32.59,32.62,129800.0,26.4892,26.5054,26.3277,26.3519,129800.0
2013-01-23 11:30:00,32.64,32.69,32.48,32.55,186300.0,26.3681,26.4085,26.2388,26.2954,186300.0
2013-01-23 12:00:00,32.53,32.7,32.53,32.67,73500.0,26.2792,26.4165,26.2792,26.3923,73500.0
2013-01-23 12:30:00,32.65,32.7,32.56,32.61,46600.0,26.3762,26.4165,26.3034,26.3438,46600.0
2013-01-23 13:00:00,32.65,32.7,32.58,32.61,65500.0,26.3762,26.4165,26.3196,26.3438,65500.0
2013-01-23 13:30:00,32.61,32.75,32.61,32.72,47600.0,26.3438,26.4569,26.3438,26.4327,47600.0
2013-01-23 14:00:00,32.7,32.76,32.68,32.76,46600.0,26.4165,26.465,26.4004,26.465,46600.0
2013-01-23 14:30:00,32.76,32.8,32.72,32.73,42100.0,26.465,26.4973,26.4327,26.4408,42100.0
2013-01-23 15:00:00,32.73,32.78,32.58,32.6,140600.0,26.4408,26.4812,26.3196,26.3358,140600.0
2013-01-23 15:30:00,32.59,32.67,32.57,32.61,217500.0,26.3277,26.3923,26.3115,26.3438,217500.0
2013-01-24 09:30:00,32.59,32.83,32.59,32.63,93100.0,26.3277,26.5216,26.3277,26.36,93100.0
2013-01-24 10:00:00,32.64,32.77,32.59,32.65,108000.0,26.3681,26.4731,26.3277,26.3762,108000.0
2013-01-24 10:30:00,32.65,32.77,32.57,32.67,53800.0,26.3762,26.4731,26.3115,26.3923,53800.0
2013-01-24 11:00:00,32.69,33.02,32.69,33.0,77800.0,26.4085,26.6751,26.4085,26.6589,77800.0
2013-01-24 11:30:00,33.01,33.07,32.9,33.05,107200.0,26.667,26.7154,26.5781,26.6993,107200.0
2013-01-24 12:00:00,33.03,33.09,32.97,33.09,86100.0,26.6831,26.7316,26.6347,26.7316,86100.0
2013-01-24 12:30:00,33.08,33.08,32.88,32.93,84400.0,26.7235,26.7235,26.562,26.6023,84400.0
2013-01-24 13:00:00,32.92,33.0,32.81,32.99,88600.0,26.5943,26.6589,26.5054,26.6508,88600.0
2013-01-24 13:30:00,32.97,33.01,32.86,32.92,114100.0,26.6347,26.667,26.5458,26.5943,114100.0
2013-01-24 14:00:00,32.88,32.94,32.85,32.86,32300.0,26.562,26.6104,26.5377,26.5458,32300.0
2013-01-24 14:30:00,32.84,32.91,32.82,32.84,45300.0,26.5296,26.5862,26.5135,26.5296,45300.0
2013-01-24 15:00:00,32.83,32.9,32.82,32.89,87400.0,26.5216,26.5781,26.5135,26.57,87400.0
2013-01-24 15:30:00,32.89,32.95,32.85,32.91,198200.0,26.57,26.6185,26.5377,26.5862,198200.0
2013-01-25 09:30:00,32.89,33.05,32.75,32.85,101500.0,26.57,26.6993,26.4569,26.5377,101500.0
2013-01-25 10:00:00,32.85,32.89,32.71,32.71,71300.0,26.5377,26.57,26.4246,26.4246,71300.0
2013-01-25 10:30:00,32.72,32.86,32.72,32.83,54300.0,26.4327,26.5458,26.4327,26.5216,54300.0
2013-01-25 11:00:00,32.82,32.85,32.66,32.72,59000.0,26.5135,26.5377,26.3842,26.4327,59000.0
2013-01-25 11:30:00,32.71,32.73,32.61,32.63,47000.0,26.4246,26.4408,26.3438,26.36,47000.0
2013-01-25 12:00:00,32.63,32.77,32.63,32.77,110100.0,26.36,26.4731,26.36,26.4731,110100.0
2013-01-25 12:30:00,32.76,32.87,32.75,32.86,42000.0,26.465,26.5539,26.4569,26.5458,42000.0
2013-01-25 13:00:00,32.86,33.05,32.8,33.01,179500.0,26.5458,26.6993,26.4973,26.667,179500.0
2013-01-25 13:30:00,33.02,33.04,32.86,32.92,212200.0,26.6751,26.6912,26.5458,26.5943,212200.0
2013-01-25 14:00:00,32.91,33.09,32.9,33.09,59300.0,26.5862,26.7316,26.5781,26.7316,59300.0
2013-01-25 14:30:00,33.09,33.19,33.07,33.14,134100.0,26.7316,26.8124,26.7154,26.772,134100.0
2013-01-25 15:00:00,33.15,33.17,33.07,33.1,149600.0,26.7801,26.7962,26.7154,26.7397,149600.0
2013-01-25 15:30:00,33.1,33.12,32.98,33.11,192400.0,26.7397,26.7558,26.6427,26.7478,192400.0
2013-01-28 09:30:00,33.09,33.17,32.96,32.96,82200.0,26.7316,26.7962,26.6266,26.6266,82200.0
2013-01-28 10:00:00,32.93,32.95,32.7,32.9,113000.0,26.6023,26.6185,26.4165,26.5781,113000.0
2013-01-28 10:30:00,32.92,32.92,32.77,32.89,78000.0,26.5943,26.5943,26.4731,26.57,78000.0
2013-01-28 11:00:00,32.88,32.91,32.8,32.82,185200.0,26.562,26.5862,26.4973,26.5135,185200.0
2013-01-28 11:30:00,32.85,32.88,32.66,32.72,144900.0,26.5377,26.562,26.3842,26.4327,144900.0
2013-01-28 12:00:00,32.7,32.92,32.7,32.9,98100.0,26.4165,26.5943,26.4165,26.5781,98100.0
2013-01-28 12:30:00,32.91,32.93,32.87,32.88,70700.0,26.5862,26.6023,26.5539,26.562,70700.0
2013-01-28 13:00:00,32.89,32.9,32.81,32.87,35700.0,26.57,26.5781,26.5054,26.5539,35700.0
2013-01-28 13:30:00,32.87,32.91,32.84,32.85,32100.0,26.5539,26.5862,26.5296,26.5377,32100.0
2013-01-28 14:00:00,32.86,32.88,32.8,32.82,34200.0,26.5458,26.562,26.4973,26.5135,34200.0
2013-01-28 14:30:00,32.82,32.83,32.76,32.78,48300.0,26.5135,26.5216,26.465,26.4812,48300.0
2013-01-28 15:00:00,32.78,32.82,32.7,32.75,91900.0,26.4812,26.5135,26.4165,26.4569,91900.0
2013-01-28 15:30:00,32.75,32.92,32.74,32.92,281200.0,26.4569,26.5943,26.4489,26.5943,281200.0
2013-01-29 09:30:00,32.81,32.9,32.66,32.78,63700.0,26.5054,26.5781,26.3842,26.4812,63700.0
2013-01-29 10:00:00,32.78,32.81,32.67,32.81,57800.0,26.4812,26.5054,26.3923,26.5054,57800.0
2013-01-29 10:30:00,32.82,32.84,32.67,32.73,40500.0,26.5135,26.5296,26.3923,26.4408,40500.0
2013-01-29 11:00:00,32.74,32.75,32.68,32.74,35500.0,26.4489,26.4569,26.4004,26.4489,35500.0
2013-01-29 11:30:00,32.74,32.75,32.51,32.55,147300.0,26.4489,26.4569,26.2631,26.2954,147300.0
2013-01-29 12:00:00,32.55,32.6,32.44,32.55,102500.0,26.2954,26.3358,26.2065,26.2954,102500.0
2013-01-29 12:30:00,32.56,32.64,32.51,32.61,22500.0,26.3034,26.3681,26.2631,26.3438,22500.0
2013-01-29 13:00:00,32.62,32.64,32.55,32.57,37900.0,26.3519,26.3681,26.2954,26.3115,37900.0
2013-01-29 13:30:00,32.55,32.62,32.47,32.52,52500.0,26.2954,26.3519,26.2307,26.2711,52500.0
2013-01-29 14:00:00,32.51,32.53,32.44,32.45,26700.0,26.2631,26.2792,26.2065,26.2146,26700.0
2013-01-29 14:30:00,32.45,32.49,32.36,32.4,42500.0,26.2146,26.2469,26.1419,26.1742,42500.0
2013-01-29 15:00:00,32.41,32.53,32.37,32.47,115100.0,26.1823,26.2792,26.15,26.2307,115100.0
2013-01-29 15:30:00,32.46,32.52,32.41,32.42,219100.0,26.2227,26.2711,26.1823,26.1903,219100.0
2013-01-30 09:30:00,32.37,32.4,32.11,32.29,59100.0,26.15,26.1742,25.9399,26.0853,59100.0
2013-01-30 10:00:00,32.25,32.28,32.14,32.21,117900.0,26.053,26.0772,25.9642,26.0207,117900.0
2013-01-30 10:30:00,32.22,32.27,32.07,32.2,128300.0,26.0288,26.0692,25.9076,26.0126,128300.0
2013-01-30 11:00:00,32.19,32.38,32.19,32.35,52800.0,26.0045,26.158,26.0045,26.1338,52800.0
2013-01-30 11:30:00,32.35,32.62,32.3,32.58,103000.0,26.1338,26.3519,26.0934,26.3196,103000.0
2013-01-30 12:00:00,32.58,32.68,32.46,32.49,83900.0,26.3196,26.4004,26.2227,26.2469,83900.0
2013-01-30 12:30:00,32.46,32.53,32.44,32.52,61500.0,26.2227,26.2792,26.2065,26.2711,61500.0
2013-01-30 13:00:00,32.5,32.52,32.39,32.44,75700.0,26.255,26.2711,26.1661,26.2065,75700.0
2013-01-30 13:30:00,32.45,32.53,32.41,32.53,122000.0,26.2146,26.2792,26.1823,26.2792,122000.0
2013-01-30 14:00:00,32.53,32.55,32.47,32.51,73800.0,26.2792,26.2954,26.2307,26.2631,73800.0
2013-01-30 14:30:00,32.51,32.6,32.5,32.59,106600.0,26.2631,26.3358,26.255,26.3277,106600.0
2013-01-30 15:00:00,32.59,32.6,32.48,32.49,107600.0,26.3277,26.3358,26.2388,26.2469,107600.0
2013-01-30 15:30:00,32.49,32.51,32.38,32.44,206900.0,26.2469,26.2631,26.158,26.2065,206900.0
2013-01-31 09:30:00,32.43,32.54,32.22,32.42,84600.0,26.1984,26.2873,26.0288,26.1903,84600.0
2013-01-31 10:00:00,32.42,32.45,32.27,32.29,129600.0,26.1903,26.2146,26.0692,26.0853,129600.0
2013-01-31 10:30:00,32.27,32.4,32.24,32.3,78800.0,26.0692,26.1742,26.0449,26.0934,78800.0
2013-01-31 11:00:00,32.29,32.45,32.28,32.39,133900.0,26.0853,26.2146,26.0772,26.1661,133900.0
2013-01-31 11:30:00,32.37,32.53,32.33,32.52,129900.0,26.15,26.2792,26.1176,26.2711,129900.0
2013-01-31 12:00:00,32.51,32.58,32.48,32.51,54800.0,26.2631,26.3196,26.2388,26.2631,54800.0
2013-01-31 12:30:00,32.51,32.54,32.38,32.38,88500.0,26.2631,26.2873,26.158,26.158,88500.0
2013-01-31 13:00:00,32.39,32.43,32.3,32.38,46700.0,26.1661,26.1984,26.0934,26.158,46700.0
2013-01-31 13:30:00,32.37,32.54,32.37,32.43,55600.0,26.15,26.2873,26.15,26.1984,55600.0
2013-01-31 14:00:00,32.42,32.49,32.4,32.47,50400.0,26.1903,26.2469,26.1742,26.2307,50400.0
2013-01-31 14:30:00,32.47,32.55,32.42,32.55,70900.0,26.2307,26.2954,26.1903,26.2954,70900.0
2013-01-31 15:00:00,32.54,32.7,32.5,32.68,133200.0,26.2873,26.4165,26.255,26.4004,133200.0
2013-01-31 15:30:00,32.68,32.82,32.63,32.76,293900.0,26.4004,26.5135,26.36,26.465,293900.0
2013-02-01 09:30:00,32.95,33.57,32.89,33.51,247500.0,26.6185,27.1194,26.57,27.0709,247500.0
2013-02-01 10:00:00,33.55,33.79,33.49,33.61,177500.0,27.1032,27.2971,27.0547,27.1517,177500.0
2013-02-01 10:30:00,33.62,33.67,33.52,33.59,156600.0,27.1598,27.2002,27.079,27.1355,156600.0
2013-02-01 11:00:00,33.59,33.77,33.59,33.76,140100.0,27.1355,27.2809,27.1355,27.2729,140100.0
2013-02-01 11:30:00,33.76,33.84,33.71,33.84,95500.0,27.2729,27.3375,27.2325,27.3375,95500.0
2013-02-01 12:00:00,33.83,34.0,33.83,33.98,198900.0,27.3294,27.4667,27.3294,27.4506,198900.0
2013-02-01 12:30:00,33.97,34.16,33.95,34.05,254800.0,27.4425,27.596,27.4264,27.5071,254800.0
2013-02-01 13:00:00,34.05,34.15,33.88,33.93,143000.0,27.5071,27.5879,27.3698,27.4102,143000.0
2013-02-01 13:30:00,33.92,34.09,33.89,33.99,106000.0,27.4021,27.5394,27.3779,27.4587,106000.0
2013-02-01 14:00:00,34.0,34.0,33.9,33.95,78600.0,27.4667,27.4667,27.386,27.4264,78600.0
2013-02-01 14:30:00,33.96,34.0,33.92,33.92,100100.0,27.4344,27.4667,27.4021,27.4021,100100.0
2013-02-01 15:00:00,33.94,33.97,33.9,33.91,102200.0,27.4183,27.4425,27.386,27.394,102200.0
2013-02-01 15:30:00,33.9,33.98,33.85,33.96,275900.0,27.386,27.4506,27.3456,27.4344,275900.0
2013-02-04 09:30:00,33.93,34.29,33.84,34.21,151900.0,27.4102,27.701,27.3375,27.6364,151900.0
2013-02-04 10:00:00,34.2,34.22,33.96,34.08,63600.0,27.6283,27.6445,27.4344,27.5314,63600.0
2013-02-04 10:30:00,34.06,34.06,33.66,33.66,82300.0,27.5152,27.5152,27.1921,27.1921,82300.0
2013-02-04 11:00:00,33.67,33.73,33.58,33.71,57100.0,27.2002,27.2486,27.1274,27.2325,57100.0
2013-02-04 11:30:00,33.68,33.74,33.67,33.69,46000.0,27.2082,27.2567,27.2002,27.2163,46000.0
2013-02-04 12:00:00,33.7,34.02,33.66,34.0,134300.0,27.2244,27.4829,27.1921,27.4667,134300.0
2013-02-04 12:30:00,33.98,34.06,33.85,33.87,86100.0,27.4506,27.5152,27.3456,27.3617,86100.0
2013-02-04 13:00:00,33.86,33.95,33.82,33.82,74400.0,27.3536,27.4264,27.3213,27.3213,74400.0
2013-02-04 13:30:00,33.83,33.94,33.81,33.92,76900.0,27.3294,27.4183,27.3133,27.4021,76900.0
2013-02-04 14:00:00,33.91,33.97,33.87,33.9,52100.0,27.394,27.4425,27.3617,27.386,52100.0
2013-02-04 14:30:00,33.91,33.93,33.86,33.9,61200.0,27.394,27.4102,27.3536,27.386,61200.0
2013-02-04 15:00:00,33.89,33.98,33.87,33.89,271200.0,27.3779,27.4506,27.3617,27.3779,271200.0
2013-02-04 15:30:00,33.89,33.91,33.65,33.76,319200.0,27.3779,27.394,27.184,27.2729,319200.0
2013-02-05 09:30:00,33.84,34.15,33.68,34.06,110500.0,27.3375,27.5879,27.2082,27.5152,110500.0
2013-02-05 10:00:00,34.06,34.3,34.0,34.21,87200.0,27.5152,27.7091,27.4667,27.6364,87200.0
2013-02-05 10:30:00,34.2,34.2,34.01,34.02,113700.0,27.6283,27.6283,27.4748,27.4829,113700.0
2013-02-05 11:00:00,34.01,34.06,33.85,33.85,24200.0,27.4748,27.5152,27.3456,27.3456,24200.0
2013-02-05 11:30:00,33.86,33.9,33.81,33.9,59300.0,27.3536,27.386,27.3133,27.386,59300.0
2013-02-05 12:00:00,33.9,34.03,33.9,33.95,95900.0,27.386,27.491,27.386,27.4264,95900.0
2013-02-05 12:30:00,33.95,33.99,33.92,33.95,59700.0,27.4264,27.4587,27.4021,27.4264,59700.0
2013-02-05 13:00:00,33.95,33.96,33.9,33.95,29600.0,27.4264,27.4344,27.386,27.4264,29600.0
2013-02-05 13:30:00,33.95,33.98,33.9,33.97,47800.0,27.4264,27.4506,27.386,27.4425,47800.0
2013-02-05 14:00:00,33.97,34.06,33.97,34.02,57600.0,27.4425,27.5152,27.4425,27.4829,57600.0
2013-02-05 14:30:00,34.01,34.2,34.01,34.16,77500.0,27.4748,27.6283,27.4748,27.596,77500.0
2013-02-05 15:00:00,34.14,34.16,34.03,34.06,110900.0,27.5798,27.596,27.491,27.5152,110900.0
2013-02-05 15:30:00,34.07,34.08,33.69,33.71,908800.0,27.5233,27.5314,27.2163,27.2325,908800.0
2013-02-06 09:30:00,33.67,34.07,33.67,33.99,214600.0,27.2002,27.5233,27.2002,27.4587,214600.0
2013-02-06 10:00:00,33.98,34.47,33.96,34.23,164000.0,27.4506,27.8464,27.4344,27.6525,164000.0
2013-02-06 10:30:00,34.24,34.26,34.18,34.25,71100.0,27.6606,27.6768,27.6122,27.6687,71100.0
2013-02-06 11:00:00,34.25,34.25,34.13,34.15,116300.0,27.6687,27.6687,27.5718,27.5879,116300.0
2013-02-06 11:30:00,34.15,34.21,34.09,34.21,61300.0,27.5879,27.6364,27.5394,27.6364,61300.0
2013-02-06 12:00:00,34.2,34.2,34.11,34.11,54500.0,27.6283,27.6283,27.5556,27.5556,54500.0
2013-02-06 12:30:00,34.14,34.19,34.02,34.02,63000.0,27.5798,27.6202,27.4829,27.4829,63000.0
2013-02-06 13:00:00,34.04,34.06,33.93,33.95,62400.0,27.4991,27.5152,27.4102,27.4264,62400.0
2013-02-06 13:30:00,33.95,34.08,33.9,33.95,77400.0,27.4264,27.5314,27.386,27.4264,77400.0
2013-02-06 14:00:00,33.96,33.97,33.9,33.93,72200.0,27.4344,27.4425,27.386,27.4102,72200.0
2013-02-06 14:30:00,33.93,33.94,33.82,33.86,87000.0,27.4102,27.4183,27.3213,27.3536,87000.0
2013-02-06 15:00:00,33.87,33.97,33.86,33.91,193300.0,27.3617,27.4425,27.3536,27.394,193300.0
2013-02-06 15:30:00,33.92,33.94,33.77,33.79,472200.0,27.4021,27.4183,27.2809,27.2971,472200.0
2013-02-07 09:30:00,33.85,34.17,33.76,33.94,84400.0,27.3456,27.6041,27.2729,27.4183,84400.0
2013-02-07 10:00:00,33.96,34.03,33.47,33.52,144300.0,27.4344,27.491,27.0386,27.079,144300.0
2013-02-07 10:30:00,33.51,33.65,33.46,33.56,93400.0,27.0709,27.184,27.0305,27.1113,93400.0
2013-02-07 11:00:00,33.6,33.75,33.52,33.69,81200.0,27.1436,27.2648,27.079,27.2163,81200.0
2013-02-07 11:30:00,33.68,33.7,33.57,33.63,60000.0,27.2082,27.2244,27.1194,27.1678,60000.0
2013-02-07 12:00:00,33.62,33.63,33.46,33.54,92000.0,27.1598,27.1678,27.0305,27.0951,92000.0
2013-02-07 12:30:00,33.53,33.65,33.51,33.63,55600.0,27.0871,27.184,27.0709,27.1678,55600.0
2013-02-07 13:00:00,33.64,33.83,33.59,33.81,79500.0,27.1759,27.3294,27.1355,27.3133,79500.0
2013-02-07 13:30:00,33.77,33.9,33.77,33.9,35300.0,27.2809,27.386,27.2809,27.386,35300.0
2013-02-07 14:00:00,33.89,33.99,33.83,33.84,51500.0,27.3779,27.4587,27.3294,27.3375,51500.0
2013-02-07 14:30:00,33.86,33.86,33.74,33.79,54200.0,27.3536,27.3536,27.2567,27.2971,54200.0
2013-02-07 15:00:00,33.79,33.88,33.71,33.85,83500.0,27.2971,27.3698,27.2325,27.3456,83500.0
2013-02-07 15:30:00,33.85,33.93,33.84,33.91,209100.0,27.3456,27.4102,27.3375,27.394,209100.0
2013-02-08 09:30:00,33.91,33.92,33.71,33.8,165700.0,27.394,27.4021,27.2325,27.3052,165700.0
2013-02-08 10:00:00,33.79,33.87,33.61,33.75,100700.0,27.2971,27.3617,27.1517,27.2648,100700.0
2013-02-08 10:30:00,33.74,33.89,33.73,33.86,46000.0,27.2567,27.3779,27.2486,27.3536,46000.0
2013-02-08 11:00:00,33.87,33.98,33.85,33.95,43600.0,27.3617,27.4506,27.3456,27.4264,43600.0
2013-02-08 11:30:00,33.93,33.95,33.69,33.89,72600.0,27.4102,27.4264,27.2163,27.3779,72600.0
2013-02-08 12:00:00,33.89,33.9,33.76,33.76,45700.0,27.3779,27.386,27.2729,27.2729,45700.0
2013-02-08 12:30:00,33.76,33.83,33.73,33.74,38300.0,27.2729,27.3294,27.2486,27.2567,38300.0
2013-02-08 13:00:00,33.74,33.76,33.7,33.71,36800.0,27.2567,27.2729,27.2244,27.2325,36800.0
2013-02-08 13:30:00,33.72,33.72,33.51,33.54,64200.0,27.2405,27.2405,27.0709,27.0951,64200.0
2013-02-08 14:00:00,33.55,33.59,33.55,33.59,65800.0,27.1032,27.1355,27.1032,27.1355,65800.0
2013-02-08 14:30:00,33.59,33.71,33.58,33.68,71200.0,27.1355,27.2325,27.1274,27.2082,71200.0
2013-02-08 15:00:00,33.69,33.76,33.66,33.75,73100.0,27.2163,27.2729,27.1921,27.2648,73100.0
2013-02-08 15:30:00,33.74,33.82,33.71,33.82,162400.0,27.2567,27.3213,27.2325,27.3213,162400.0
2013-02-11 09:30:00,33.8,33.87,33.55,33.59,82000.0,27.3052,27.3617,27.1032,27.1355,82000.0
2013-02-11 10:00:00,33.57,33.6,33.11,33.17,182500.0,27.1194,27.1436,26.7478,26.7962,182500.0
2013-02-11 10:30:00,33.16,33.36,33.15,33.33,166300.0,26.7882,26.9497,26.7801,26.9255,166300.0
2013-02-11 11:00:00,33.35,33.36,33.21,33.22,127400.0,26.9416,26.9497,26.8285,26.8366,127400.0
2013-02-11 11:30:00,33.24,33.38,33.23,33.37,48700.0,26.8528,26.9659,26.8447,26.9578,48700.0
2013-02-11 12:00:00,33.38,33.41,33.34,33.36,66500.0,26.9659,26.9901,26.9336,26.9497,66500.0
2013-02-11 12:30:00,33.36,33.39,33.31,33.35,49400.0,26.9497,26.974,26.9093,26.9416,49400.0
2013-02-11 13:00:00,33.35,33.41,33.33,33.38,61900.0,26.9416,26.9901,26.9255,26.9659,61900.0
2013-02-11 13:30:00,33.37,33.43,33.24,33.27,76300.0,26.9578,27.0063,26.8528,26.877,76300.0
2013-02-11 14:00:00,33.27,33.32,33.27,33.31,64500.0,26.877,26.9174,26.877,26.9093,64500.0
2013-02-11 14:30:00,33.31,33.34,33.29,33.32,59800.0,26.9093,26.9336,26.8932,26.9174,59800.0
2013-02-11 15:00:00,33.31,33.37,33.27,33.27,70300.0,26.9093,26.9578,26.877,26.877,70300.0
2013-02-11 15:30:00,33.26,33.41,33.26,33.39,343300.0,26.8689,26.9901,26.8689,26.974,343300.0
2013-02-12 09:30:00,33.27,33.36,32.79,32.91,162100.0,26.877,26.9497,26.4892,26.5862,162100.0
2013-02-12 10:00:00,32.94,32.99,32.75,32.8,237800.0,26.6104,26.6508,26.4569,26.4973,237800.0
2013-02-12 10:30:00,32.81,32.84,32.65,32.65,132700.0,26.5054,26.5296,26.3762,26.3762,132700.0
2013-02-12 11:00:00,32.66,32.75,32.59,32.69,237600.0,26.3842,26.4569,26.3277,26.4085,237600.0
2013-02-12 11:30:00,32.7,32.7,32.6,32.69,209100.0,26.4165,26.4165,26.3358,26.4085,209100.0
2013-02-12 12:00:00,32.69,32.8,32.65,32.66,96700.0,26.4085,26.4973,26.3762,26.3842,96700.0
2013-02-12 12:30:00,32.67,32.92,32.67,32.9,73600.0,26.3923,26.5943,26.3923,26.5781,73600.0
2013-02-12 13:00:00,32.91,32.91,32.79,32.89,73600.0,26.5862,26.5862,26.4892,26.57,73600.0
2013-02-12 13:30:00,32.89,33.1,32.85,33.04,180500.0,26.57,26.7397,26.5377,26.6912,180500.0
2013-02-12 14:00:00,33.03,33.03,32.84,32.91,195600.0,26.6831,26.6831,26.5296,26.5862,195600.0
2013-02-12 14:30:00,32.91,33.0,32.89,32.98,92200.0,26.5862,26.6589,26.57,26.6427,92200.0
2013-02-12 15:00:00,32.99,33.05,32.93,33.05,196900.0,26.6508,26.6993,26.6023,26.6993,196900.0
2013-02-12 15:30:00,33.05,33.1,32.97,33.05,380400.0,26.6993,26.7397,26.6347,26.6993,380400.0
2013-02-13 09:30:00,32.8,32.92,31.73,31.82,687600.0,26.4973,26.5943,25.6329,25.7056,687600.0
2013-02-13 10:00:00,31.8,32.23,31.8,32.05,305300.0,25.6895,26.0369,25.6895,25.8914,305300.0
2013-02-13 10:30:00,32.05,32.06,31.83,31.95,158400.0,25.8914,25.8995,25.7137,25.8107,158400.0
2013-02-13 11:00:00,31.94,31.97,31.82,31.9,179900.0,25.8026,25.8268,25.7056,25.7703,179900.0
2013-02-13 11:30:00,31.89,32.03,31.89,31.99,236200.0,25.7622,25.8753,25.7622,25.843,236200.0
2013-02-13 12:00:00,31.98,32.12,31.96,32.02,108700.0,25.8349,25.948,25.8187,25.8672,108700.0
2013-02-13 12:30:00,32.03,32.12,32.0,32.12,110000.0,25.8753,25.948,25.8511,25.948,110000.0
2013-02-13 13:00:00,32.12,32.34,32.12,32.22,185900.0,25.948,26.1257,25.948,26.0288,185900.0
2013-02-13 13:30:00,32.22,32.3,32.09,32.1,124800.0,26.0288,26.0934,25.9238,25.9318,124800.0
2013-02-13 14:00:00,32.11,32.16,32.1,32.1,124200.0,25.9399,25.9803,25.9318,25.9318,124200.0
2013-02-13 14:30:00,32.1,32.15,32.01,32.03,276700.0,25.9318,25.9722,25.8591,25.8753,276700.0
2013-02-13 15:00:00,32.02,32.11,31.94,32.07,331200.0,25.8672,25.9399,25.8026,25.9076,331200.0
2013-02-13 15:30:00,32.07,32.09,31.86,31.97,537600.0,25.9076,25.9238,25.738,25.8268,537600.0
2013-02-14 09:30:00,31.99,32.12,31.87,31.91,57200.0,25.843,25.948,25.746,25.7783,57200.0
2013-02-14 10:00:00,31.9,32.05,31.88,32.03,95300.0,25.7703,25.8914,25.7541,25.8753,95300.0
2013-02-14 10:30:00,32.03,32.16,32.0,32.08,51200.0,25.8753,25.9803,25.8511,25.9157,51200.0
2013-02-14 11:00:00,32.08,32.1,31.99,32.0,39200.0,25.9157,25.9318,25.843,25.8511,39200.0
2013-02-14 11:30:00,32.0,32.1,31.99,32.04,91700.0,25.8511,25.9318,25.843,25.8834,91700.0
2013-02-14 12:00:00,32.05,32.05,31.99,32.0,40300.0,25.8914,25.8914,25.843,25.8511,40300.0
2013-02-14 12:30:00,32.0,32.15,32.0,32.13,86300.0,25.8511,25.9722,25.8511,25.9561,86300.0
2013-02-14 13:00:00,32.12,32.14,32.0,32.0,27200.0,25.948,25.9642,25.8511,25.8511,27200.0
2013-02-14 13:30:00,32.01,32.18,31.99,32.1,85300.0,25.8591,25.9965,25.843,25.9318,85300.0
2013-02-14 14:00:00,32.09,32.13,32.08,32.1,110900.0,25.9238,25.9561,25.9157,25.9318,110900.0
2013-02-14 14:30:00,32.11,32.11,32.04,32.04,87400.0,25.9399,25.9399,25.8834,25.8834,87400.0
2013-02-14 15:00:00,32.05,32.11,32.01,32.05,68700.0,25.8914,25.9399,25.8591,25.8914,68700.0
2013-02-14 15:30:00,32.05,32.1,32.04,32.05,202600.0,25.8914,25.9318,25.8834,25.8914,202600.0
2013-02-15 09:30:00,32.36,32.53,32.27,32.45,214300.0,26.1419,26.2792,26.0692,26.2146,214300.0
2013-02-15 10:00:00,32.45,32.46,32.29,32.29,85800.0,26.2146,26.2227,26.0853,26.0853,85800.0
2013-02-15 10:30:00,32.29,32.32,32.22,32.31,117500.0,26.0853,26.1096,26.0288,26.1015,117500.0
2013-02-15 11:00:00,32.3,32.49,32.29,32.44,114200.0,26.0934,26.2469,26.0853,26.2065,114200.0
2013-02-15 11:30:00,32.44,32.45,32.32,32.37,55400.0,26.2065,26.2146,26.1096,26.15,55400.0
2013-02-15 12:00:00,32.38,32.46,32.33,32.42,79900.0,26.158,26.2227,26.1176,26.1903,79900.0
2013-02-15 12:30:00,32.41,32.54,32.37,32.45,112000.0,26.1823,26.2873,26.15,26.2146,112000.0
2013-02-15 13:00:00,32.45,32.5,32.38,32.47,133900.0,26.2146,26.255,26.158,26.2307,133900.0
2013-02-15 13:30:00,32.47,32.49,32.33,32.35,47800.0,26.2307,26.2469,26.1176,26.1338,47800.0
2013-02-15 14:00:00,32.35,32.35,31.93,31.96,161400.0,26.1338,26.1338,25.7945,25.8187,161400.0
2013-02-15 14:30:00,31.95,32.0,31.86,31.96,169000.0,25.8107,25.8511,25.738,25.8187,169000.0
2013-02-15 15:00:00,31.97,32.09,31.95,32.08,82100.0,25.8268,25.9238,25.8107,25.9157,82100.0
2013-02-15 15:30:00,32.07,32.15,32.06,32.13,215900.0,25.9076,25.9722,25.8995,25.9561,215900.0
2013-02-19 09:30:00,32.21,32.46,32.14,32.45,304400.0,26.0207,26.2227,25.9642,26.2146,304400.0
2013-02-19 10:00:00,32.44,32.44,31.99,32.15,163000.0,26.2065,26.2065,25.843,25.9722,163000.0
2013-02-19 10:30:00,32.14,32.15,31.88,31.94,161000.0,25.9642,25.9722,25.7541,25.8026,161000.0
2013-02-19 11:00:00,31.93,31.98,31.89,31.96,119800.0,25.7945,25.8349,25.7622,25.8187,119800.0
2013-02-19 11:30:00,31.94,31.97,31.86,31.92,145800.0,25.8026,25.8268,25.738,25.7864,145800.0
2013-02-19 12:00:00,31.93,31.94,31.84,31.88,74600.0,25.7945,25.8026,25.7218,25.7541,74600.0
2013-02-19 12:30:00,31.88,31.88,31.76,31.77,64600.0,25.7541,25.7541,25.6572,25.6652,64600.0
2013-02-19 13:00:00,31.78,31.81,31.69,31.79,88400.0,25.6733,25.6976,25.6006,25.6814,88400.0
2013-02-19 13:30:00,31.81,32.0,31.79,31.93,265300.0,25.6976,25.8511,25.6814,25.7945,265300.0
2013-02-19 14:00:00,31.93,32.0,31.88,32.0,85400.0,25.7945,25.8511,25.7541,25.8511,85400.0
2013-02-19 14:30:00,32.0,32.05,31.99,32.02,171600.0,25.8511,25.8914,25.843,25.8672,171600.0
2013-02-19 15:00:00,32.03,32.11,32.02,32.05,120500.0,25.8753,25.9399,25.8672,25.8914,120500.0
2013-02-19 15:30:00,32.06,32.07,31.96,32.01,301700.0,25.8995,25.9076,25.8187,25.8591,301700.0
2013-02-20 09:30:00,31.96,32.04,31.66,31.84,211600.0,25.8187,25.8834,25.5764,25.7218,211600.0
2013-02-20 10:00:00,31.92,31.93,31.79,31.81,50100.0,25.7864,25.7945,25.6814,25.6976,50100.0
2013-02-20 10:30:00,31.79,31.83,31.57,31.64,69300.0,25.6814,25.7137,25.5037,25.5602,69300.0
2013-02-20 11:00:00,31.65,31.68,31.57,31.6,91700.0,25.5683,25.5925,25.5037,25.5279,91700.0
2013-02-20 11:30:00,31.61,31.78,31.58,31.78,106800.0,25.536,25.6733,25.5118,25.6733,106800.0
2013-02-20 12:00:00,31.76,31.87,31.68,31.72,129600.0,25.6572,25.746,25.5925,25.6249,129600.0
2013-02-20 12:30:00,31.73,31.86,31.72,31.72,36200.0,25.6329,25.738,25.6249,25.6249,36200.0
2013-02-20 13:00:00,31.72,31.72,31.51,31.6,107400.0,25.6249,25.6249,25.4552,25.5279,107400.0
2013-02-20 13:30:00,31.6,31.6,31.47,31.5,60300.0,25.5279,25.5279,25.4229,25.4471,60300.0
2013-02-20 14:00:00,31.51,31.52,31.29,31.35,198200.0,25.4552,25.4633,25.2775,25.326,198200.0
2013-02-20 14:30:00,31.35,31.43,31.28,31.33,123200.0,25.326,25.3906,25.2694,25.3098,123200.0
2013-02-20 15:00:00,31.32,31.32,31.11,31.18,170500.0,25.3017,25.3017,25.1321,25.1886,170500.0
2013-02-20 15:30:00,31.19,31.22,31.11,31.13,225300.0,25.1967,25.2209,25.1321,25.1482,225300.0
2013-02-21 09:30:00,30.99,31.37,30.9,31.16,125200.0,25.0351,25.3421,24.9624,25.1725,125200.0
2013-02-21 10:00:00,31.15,31.5,31.1,31.49,170200.0,25.1644,25.4471,25.124,25.4391,170200.0
2013-02-21 10:30:00,31.49,31.62,31.48,31.55,262700.0,25.4391,25.5441,25.431,25.4875,262700.0
2013-02-21 11:00:00,31.56,31.58,31.41,31.44,87300.0,25.4956,25.5118,25.3744,25.3987,87300.0
2013-02-21 11:30:00,31.44,31.49,31.41,31.44,50200.0,25.3987,25.4391,25.3744,25.3987,50200.0
2013-02-21 12:00:00,31.44,31.44,31.32,31.34,116300.0,25.3987,25.3987,25.3017,25.3179,116300.0
2013-02-21 12:30:00,31.33,31.33,31.16,31.21,115000.0,25.3098,25.3098,25.1725,25.2129,115000.0
2013-02-21 13:00:00,31.21,31.28,31.09,31.12,93600.0,25.2129,25.2694,25.1159,25.1401,93600.0
2013-02-21 13:30:00,31.13,31.25,31.1,31.2,80200.0,25.1482,25.2452,25.124,25.2048,80200.0
2013-02-21 14:00:00,31.2,31.22,30.96,31.0,114600.0,25.2048,25.2209,25.0109,25.0432,114600.0
2013-02-21 14:30:00,31.0,31.09,30.89,31.05,146500.0,25.0432,25.1159,24.9543,25.0836,146500.0
2013-02-21 15:00:00,31.04,31.26,31.0,31.26,259000.0,25.0755,25.2532,25.0432,25.2532,259000.0
2013-02-21 15:30:00,31.25,31.26,30.99,31.02,447300.0,25.2452,25.2532,25.0351,25.0594,447300.0
2013-02-22 09:30:00,31.35,32.43,31.23,31.73,528500.0,25.326,26.1984,25.229,25.6329,528500.0
2013-02-22 10:00:00,31.74,31.78,31.4,31.44,184900.0,25.641,25.6733,25.3663,25.3987,184900.0
2013-02-22 10:30:00,31.44,31.9,31.43,31.62,260900.0,25.3987,25.7703,25.3906,25.5441,260900.0
2013-02-22 11:00:00,31.61,31.7,31.54,31.7,263500.0,25.536,25.6087,25.4794,25.6087,263500.0
2013-02-22 11:30:00,31.69,31.9,31.69,31.9,128300.0,25.6006,25.7703,25.6006,25.7703,128300.0
2013-02-22 12:00:00,31.89,32.26,31.88,32.24,258100.0,25.7622,26.0611,25.7541,26.0449,258100.0
2013-02-22 12:30:00,32.23,32.3,32.15,32.18,132000.0,26.0369,26.0934,25.9722,25.9965,132000.0
2013-02-22 13:00:00,32.19,32.22,32.09,32.11,70600.0,26.0045,26.0288,25.9238,25.9399,70600.0
2013-02-22 13:30:00,32.11,32.16,32.08,32.1,78300.0,25.9399,25.9803,25.9157,25.9318,78300.0
2013-02-22 14:00:00,32.1,32.17,32.05,32.05,118000.0,25.9318,25.9884,25.8914,25.8914,118000.0
2013-02-22 14:30:00,32.06,32.07,31.96,31.98,113700.0,25.8995,25.9076,25.8187,25.8349,113700.0
2013-02-22 15:00:00,31.98,32.05,31.91,32.01,185800.0,25.8349,25.8914,25.7783,25.8591,185800.0
2013-02-22 15:30:00,32.01,32.01,31.85,31.88,310300.0,25.8591,25.8591,25.7299,25.7541,310300.0
2013-02-25 09:30:00,31.99,32.28,31.91,32.2,145800.0,25.843,26.0772,25.7783,26.0126,145800.0
2013-02-25 10:00:00,32.22,32.48,32.19,32.35,183600.0,26.0288,26.2388,26.0045,26.1338,183600.0
2013-02-25 10:30:00,32.35,32.39,32.22,32.27,77800.0,26.1338,26.1661,26.0288,26.0692,77800.0
2013-02-25 11:00:00,32.26,32.28,32.11,32.15,88700.0,26.0611,26.0772,25.9399,25.9722,88700.0
2013-02-25 11:30:00,32.15,32.2,32.01,32.04,84000.0,25.9722,26.0126,25.8591,25.8834,84000.0
2013-02-25 12:00:00,32.07,32.13,32.05,32.11,115500.0,25.9076,25.9561,25.8914,25.9399,115500.0
2013-02-25 12:30:00,32.11,32.14,32.06,32.09,76000.0,25.9399,25.9642,25.8995,25.9238,76000.0
2013-02-25 13:00:00,32.1,32.11,32.01,32.01,49600.0,25.9318,25.9399,25.8591,25.8591,49600.0
2013-02-25 13:30:00,32.02,32.02,31.88,31.9,74300.0,25.8672,25.8672,25.7541,25.7703,74300.0
2013-02-25 14:00:00,31.9,31.93,31.71,31.85,134400.0,25.7703,25.7945,25.6168,25.7299,134400.0
2013-02-25 14:30:00,31.84,32.07,31.75,31.87,127900.0,25.7218,25.9076,25.6491,25.746,127900.0
2013-02-25 15:00:00,31.88,31.89,31.69,31.72,140800.0,25.7541,25.7622,25.6006,25.6249,140800.0
2013-02-25 15:30:00,31.72,31.87,31.61,31.62,300400.0,25.6249,25.746,25.536,25.5441,300400.0
2013-02-26 09:30:00,31.76,31.94,31.6,31.94,106800.0,25.6572,25.8026,25.5279,25.8026,106800.0
2013-02-26 10:00:00,31.95,32.34,31.95,32.1,169800.0,25.8107,26.1257,25.8107,25.9318,169800.0
2013-02-26 10:30:00,32.1,32.24,32.06,32.12,194700.0,25.9318,26.0449,25.8995,25.948,194700.0
2013-02-26 11:00:00,32.12,32.12,31.98,32.01,156200.0,25.948,25.948,25.8349,25.8591,156200.0
2013-02-26 11:30:00,32.03,32.06,31.93,31.99,62700.0,25.8753,25.8995,25.7945,25.843,62700.0
2013-02-26 12:00:00,31.97,31.99,31.87,31.94,56300.0,25.8268,25.843,25.746,25.8026,56300.0
2013-02-26 12:30:00,31.94,32.18,31.92,32.09,48200.0,25.8026,25.9965,25.7864,25.9238,48200.0
2013-02-26 13:00:00,32.09,32.19,31.91,32.05,109000.0,25.9238,26.0045,25.7783,25.8914,109000.0
2013-02-26 13:30:00,32.05,32.15,32.03,32.11,51000.0,25.8914,25.9722,25.8753,25.9399,51000.0
2013-02-26 14:00:00,32.1,32.29,32.09,32.26,95400.0,25.9318,26.0853,25.9238,26.0611,95400.0
2013-02-26 14:30:00,32.26,32.3,32.17,32.27,99000.0,26.0611,26.0934,25.9884,26.0692,99000.0
2013-02-26 15:00:00,32.27,32.27,32.06,32.11,130200.0,26.0692,26.0692,25.8995,25.9399,130200.0
2013-02-26 15:30:00,32.11,32.23,31.96,32.04,392700.0,25.9399,26.0369,25.8187,25.8834,392700.0
2013-02-27 09:30:00,33.5,34.45,33.0,34.28,996700.0,27.0628,27.8303,26.6589,27.6929,996700.0
2013-02-27 10:00:00,34.3,34.87,34.06,34.58,463500.0,27.7091,28.1696,27.5152,27.9353,463500.0
2013-02-27 10:30:00,34.57,34.87,34.55,34.83,220700.0,27.9272,28.1696,27.9111,28.1373,220700.0
2013-02-27 11:00:00,34.83,34.84,34.18,34.3,226800.0,28.1373,28.1453,27.6122,27.7091,226800.0
2013-02-27 11:30:00,34.29,34.4,33.68,33.88,462700.0,27.701,27.7899,27.2082,27.3698,462700.0
2013-02-27 12:00:00,33.92,33.97,33.42,33.61,416500.0,27.4021,27.4425,26.9982,27.1517,416500.0
2013-02-27 12:30:00,33.6,33.98,33.56,33.98,209600.0,27.1436,27.4506,27.1113,27.4506,209600.0
2013-02-27 13:00:00,33.98,34.13,33.84,33.93,197800.0,27.4506,27.5718,27.3375,27.4102,197800.0
2013-02-27 13:30:00,33.95,34.0,33.76,33.79,84000.0,27.4264,27.4667,27.2729,27.2971,84000.0
2013-02-27 14:00:00,33.81,33.88,33.64,33.65,152100.0,27.3133,27.3698,27.1759,27.184,152100.0
2013-02-27 14:30:00,33.65,33.67,33.57,33.65,154600.0,27.184,27.2002,27.1194,27.184,154600.0
2013-02-27 15:00:00,33.65,33.78,33.62,33.76,195700.0,27.184,27.289,27.1598,27.2729,195700.0
2013-02-27 15:30:00,33.76,33.77,33.51,33.52,285500.0,27.2729,27.2809,27.0709,27.079,285500.0
2013-02-28 09:30:00,33.62,33.93,33.55,33.68,211400.0,27.1598,27.4102,27.1032,27.2082,211400.0
2013-02-28 10:00:00,33.7,33.82,33.59,33.81,93300.0,27.2244,27.3213,27.1355,27.3133,93300.0
2013-02-28 10:30:00,33.81,33.88,33.71,33.83,187600.0,27.3133,27.3698,27.2325,27.3294,187600.0
2013-02-28 11:00:00,33.82,33.85,33.72,33.75,146500.0,27.3213,27.3456,27.2405,27.2648,146500.0
2013-02-28 11:30:00,33.75,33.76,33.59,33.62,108100.0,27.2648,27.2729,27.1355,27.1598,108100.0
2013-02-28 12:00:00,33.62,33.69,33.62,33.67,71400.0,27.1598,27.2163,27.1598,27.2002,71400.0
2013-02-28 12:30:00,33.67,33.78,33.67,33.7,80900.0,27.2002,27.289,27.2002,27.2244,80900.0
2013-02-28 13:00:00,33.69,33.79,33.6,33.75,117800.0,27.2163,27.2971,27.1436,27.2648,117800.0
2013-02-28 13:30:00,33.76,33.76,33.67,33.75,50400.0,27.2729,27.2729,27.2002,27.2648,50400.0
2013-02-28 14:00:00,33.75,33.75,33.67,33.68,71800.0,27.2648,27.2648,27.2002,27.2082,71800.0
2013-02-28 14:30:00,33.68,33.7,33.57,33.59,122900.0,27.2082,27.2244,27.1194,27.1355,122900.0
2013-02-28 15:00:00,33.57,33.62,33.5,33.53,147400.0,27.1194,27.1598,27.0628,27.0871,147400.0
2013-02-28 15:30:00,33.52,33.56,33.36,33.36,484700.0,27.079,27.1113,26.9497,26.9497,484700.0
2013-03-01 09:30:00,33.19,33.57,33.08,33.53,130000.0,26.8124,27.1194,26.7235,27.0871,130000.0
2013-03-01 10:00:00,33.56,33.58,33.03,33.09,127800.0,27.1113,27.1274,26.6831,26.7316,127800.0
2013-03-01 10:30:00,33.14,33.47,33.13,33.4,155000.0,26.772,27.0386,26.7639,26.982,155000.0
2013-03-01 11:00:00,33.41,33.57,33.37,33.57,67500.0,26.9901,27.1194,26.9578,27.1194,67500.0
2013-03-01 11:30:00,33.56,33.6,33.29,33.58,81100.0,27.1113,27.1436,26.8932,27.1274,81100.0
2013-03-01 12:00:00,33.57,33.71,33.47,33.47,105400.0,27.1194,27.2325,27.0386,27.0386,105400.0
2013-03-01 12:30:00,33.49,33.61,33.48,33.57,55600.0,27.0547,27.1517,27.0467,27.1194,55600.0
2013-03-01 13:00:00,33.58,33.8,33.55,33.72,116700.0,27.1274,27.3052,27.1032,27.2405,116700.0
2013-03-01 13:30:00,33.72,33.72,33.59,33.65,80600.0,27.2405,27.2405,27.1355,27.184,80600.0
2013-03-01 14:00:00,33.66,33.9,33.66,33.87,85300.0,27.1921,27.386,27.1921,27.3617,85300.0
2013-03-01 14:30:00,33.88,33.89,33.7,33.76,142000.0,27.3698,27.3779,27.2244,27.2729,142000.0
2013-03-01 15:00:00,33.76,33.82,33.66,33.74,197800.0,27.2729,27.3213,27.1921,27.2567,197800.0
2013-03-01 15:30:00,33.75,33.98,33.72,33.86,298300.0,27.2648,27.4506,27.2405,27.3536,298300.0
2013-03-04 09:30:00,33.8,33.97,33.71,33.8,125100.0,27.3052,27.4425,27.2325,27.3052,125100.0
2013-03-04 10:00:00,33.8,33.92,33.77,33.92,175700.0,27.3052,27.4021,27.2809,27.4021,175700.0
2013-03-04 10:30:00,33.96,34.11,33.92,34.05,110300.0,27.4344,27.5556,27.4021,27.5071,110300.0
2013-03-04 11:00:00,34.07,34.22,34.0,34.15,91700.0,27.5233,27.6445,27.4667,27.5879,91700.0
2013-03-04 11:30:00,34.15,34.15,34.01,34.06,91100.0,27.5879,27.5879,27.4748,27.5152,91100.0
2013-03-04 12:00:00,34.05,34.26,34.01,34.08,193200.0,27.5071,27.6768,27.4748,27.5314,193200.0
2013-03-04 12:30:00,34.08,34.21,34.06,34.13,71100.0,27.5314,27.6364,27.5152,27.5718,71100.0
2013-03-04 13:00:00,34.13,34.33,34.1,34.26,122300.0,27.5718,27.7333,27.5475,27.6768,122300.0
2013-03-04 13:30:00,34.26,34.41,34.21,34.32,144700.0,27.6768,27.798,27.6364,27.7253,144700.0
2013-03-04 14:00:00,34.31,34.41,34.29,34.39,125000.0,27.7172,27.798,27.701,27.7818,125000.0
2013-03-04 14:30:00,34.38,34.75,34.38,34.62,261900.0,27.7737,28.0726,27.7737,27.9676,261900.0
2013-03-04 15:00:00,34.62,34.63,34.44,34.46,170200.0,27.9676,27.9757,27.8222,27.8384,170200.0
2013-03-04 15:30:00,34.46,34.61,34.44,34.61,269800.0,27.8384,27.9595,27.8222,27.9595,269800.0
2013-03-05 09:30:00,34.74,35.23,34.73,35.21,225700.0,28.0645,28.4604,28.0565,28.4442,225700.0
2013-03-05 10:00:00,35.2,35.24,35.1,35.13,208100.0,28.4362,28.4685,28.3554,28.3796,208100.0
2013-03-05 10:30:00,35.12,35.16,35.1,35.13,76500.0,28.3715,28.4038,28.3554,28.3796,76500.0
2013-03-05 11:00:00,35.13,35.21,35.12,35.19,109400.0,28.3796,28.4442,28.3715,28.4281,109400.0
2013-03-05 11:30:00,35.2,35.48,35.18,35.36,182900.0,28.4362,28.6624,28.42,28.5654,182900.0
2013-03-05 12:00:00,35.35,35.35,35.17,35.19,93600.0,28.5573,28.5573,28.4119,28.4281,93600.0
2013-03-05 12:30:00,35.2,35.21,35.15,35.15,38200.0,28.4362,28.4442,28.3958,28.3958,38200.0
2013-03-05 13:00:00,35.16,35.22,35.08,35.17,39800.0,28.4038,28.4523,28.3392,28.4119,39800.0
2013-03-05 13:30:00,35.16,35.22,35.06,35.11,94200.0,28.4038,28.4523,28.3231,28.3635,94200.0
2013-03-05 14:00:00,35.12,35.17,35.06,35.06,58000.0,28.3715,28.4119,28.3231,28.3231,58000.0
2013-03-05 14:30:00,35.07,35.14,35.06,35.13,66500.0,28.3311,28.3877,28.3231,28.3796,66500.0
2013-03-05 15:00:00,35.12,35.19,35.08,35.18,112300.0,28.3715,28.4281,28.3392,28.42,112300.0
2013-03-05 15:30:00,35.18,35.22,35.13,35.17,297900.0,28.42,28.4523,28.3796,28.4119,297900.0
2013-03-06 09:30:00,34.97,35.25,34.96,35.25,112200.0,28.4117,28.6392,28.4036,28.6392,112200.0
2013-03-06 10:00:00,35.22,35.26,34.98,35.0,137200.0,28.6149,28.6474,28.4199,28.4361,137200.0
2013-03-06 10:30:00,35.05,35.05,34.94,34.96,34500.0,28.4767,28.4767,28.3874,28.4036,34500.0
2013-03-06 11:00:00,34.95,35.15,34.92,35.08,97900.0,28.3955,28.558,28.3711,28.5011,97900.0
2013-03-06 11:30:00,35.08,35.16,34.97,35.0,31300.0,28.5011,28.5661,28.4117,28.4361,31300.0
2013-03-06 12:00:00,35.0,35.02,34.93,34.95,47400.0,28.4361,28.4524,28.3792,28.3955,47400.0
2013-03-06 12:30:00,34.95,34.98,34.92,34.98,78900.0,28.3955,28.4199,28.3711,28.4199,78900.0
2013-03-06 13:00:00,34.98,35.02,34.97,35.0,52700.0,28.4199,28.4524,28.4117,28.4361,52700.0
2013-03-06 13:30:00,35.0,35.02,34.98,35.02,35200.0,28.4361,28.4524,28.4199,28.4524,35200.0
2013-03-06 14:00:00,35.01,35.08,34.99,35.05,85500.0,28.4442,28.5011,28.428,28.4767,85500.0
2013-03-06 14:30:00,35.06,35.08,34.97,35.01,95000.0,28.4849,28.5011,28.4117,28.4442,95000.0
2013-03-06 15:00:00,35.0,35.03,34.97,35.0,73700.0,28.4361,28.4605,28.4117,28.4361,73700.0
2013-03-06 15:30:00,35.0,35.01,34.96,35.01,190800.0,28.4361,28.4442,28.4036,28.4442,190800.0
2013-03-07 09:30:00,35.1,35.25,34.91,35.25,53000.0,28.5174,28.6392,28.363,28.6392,53000.0
2013-03-07 10:00:00,35.28,35.28,35.0,35.0,75400.0,28.6636,28.6636,28.4361,28.4361,75400.0
2013-03-07 10:30:00,35.03,35.14,35.0,35.08,54400.0,28.4605,28.5499,28.4361,28.5011,54400.0
2013-03-07 11:00:00,35.08,35.19,35.06,35.17,37400.0,28.5011,28.5905,28.4849,28.5742,37400.0
2013-03-07 11:30:00,35.18,35.28,35.17,35.23,38800.0,28.5824,28.6636,28.5742,28.623,38800.0
2013-03-07 12:00:00,35.22,35.22,35.13,35.2,49000.0,28.6149,28.6149,28.5417,28.5986,49000.0
2013-03-07 12:30:00,35.22,35.25,35.16,35.16,25800.0,28.6149,28.6392,28.5661,28.5661,25800.0
2013-03-07 13:00:00,35.16,35.18,35.11,35.13,30700.0,28.5661,28.5824,28.5255,28.5417,30700.0
2013-03-07 13:30:00,35.11,35.27,35.09,35.27,39800.0,28.5255,28.6555,28.5092,28.6555,39800.0
2013-03-07 14:00:00,35.26,35.29,35.22,35.28,36000.0,28.6474,28.6717,28.6149,28.6636,36000.0
2013-03-07 14:30:00,35.28,35.34,35.24,35.33,53800.0,28.6636,28.7123,28.6311,28.7042,53800.0
2013-03-07 15:00:00,35.32,35.38,35.31,35.36,70300.0,28.6961,28.7448,28.688,28.7286,70300.0
2013-03-07 15:30:00,35.36,35.38,35.26,35.31,171200.0,28.7286,28.7448,28.6474,28.688,171200.0
2013-03-08 09:30:00,35.52,35.72,35.03,35.09,86300.0,28.8586,29.0211,28.4605,28.5092,86300.0
2013-03-08 10:00:00,35.09,35.12,34.97,35.02,127700.0,28.5092,28.5336,28.4117,28.4524,127700.0
2013-03-08 10:30:00,35.03,35.06,34.99,35.05,96600.0,28.4605,28.4849,28.428,28.4767,96600.0
2013-03-08 11:00:00,35.04,35.14,34.99,35.13,153200.0,28.4686,28.5499,28.428,28.5417,153200.0
2013-03-08 11:30:00,35.13,35.27,35.12,35.26,31200.0,28.5417,28.6555,28.5336,28.6474,31200.0
2013-03-08 12:00:00,35.27,35.33,35.23,35.29,49400.0,28.6555,28.7042,28.623,28.6717,49400.0
2013-03-08 12:30:00,35.3,35.38,35.29,35.36,31700.0,28.6798,28.7448,28.6717,28.7286,31700.0
2013-03-08 13:00:00,35.36,35.46,35.32,35.4,54400.0,28.7286,28.8098,28.6961,28.7611,54400.0
2013-03-08 13:30:00,35.4,35.46,35.33,35.4,26100.0,28.7611,28.8098,28.7042,28.7611,26100.0
2013-03-08 14:00:00,35.4,35.53,35.4,35.5,71900.0,28.7611,28.8667,28.7611,28.8423,71900.0
2013-03-08 14:30:00,35.5,35.59,35.49,35.59,84100.0,28.8423,28.9155,28.8342,28.9155,84100.0
2013-03-08 15:00:00,35.59,35.59,35.54,35.55,87000.0,28.9155,28.9155,28.8748,28.883,87000.0
2013-03-08 15:30:00,35.55,35.59,35.54,35.56,125600.0,28.883,28.9155,28.8748,28.8911,125600.0
2013-03-11 09:30:00,35.42,35.49,35.28,35.43,58700.0,28.7773,28.8342,28.6636,28.7855,58700.0
2013-03-11 10:00:00,35.42,35.51,35.37,35.47,122600.0,28.7773,28.8505,28.7367,28.818,122600.0
2013-03-11 10:30:00,35.47,35.58,35.45,35.57,44300.0,28.818,28.9073,28.8017,28.8992,44300.0
2013-03-11 11:00:00,35.59,35.59,35.47,35.48,79000.0,28.9155,28.9155,28.818,28.8261,79000.0
2013-03-11 11:30:00,35.47,35.5,35.45,35.47,18900.0,28.818,28.8423,28.8017,28.818,18900.0
2013-03-11 12:00:00,35.48,35.51,35.41,35.44,19400.0,28.8261,28.8505,28.7692,28.7936,19400.0
2013-03-11 12:30:00,35.44,35.47,35.42,35.45,18700.0,28.7936,28.818,28.7773,28.8017,18700.0
2013-03-11 13:00:00,35.47,35.5,35.42,35.47,15100.0,28.818,28.8423,28.7773,28.818,15100.0
2013-03-11 13:30:00,35.47,35.49,35.43,35.44,18100.0,28.818,28.8342,28.7855,28.7936,18100.0
2013-03-11 14:00:00,35.44,35.46,35.35,35.37,29900.0,28.7936,28.8098,28.7205,28.7367,29900.0
2013-03-11 14:30:00,35.37,35.43,35.31,35.34,71800.0,28.7367,28.7855,28.688,28.7123,71800.0
2013-03-11 15:00:00,35.33,35.34,35.25,35.3,77900.0,28.7042,28.7123,28.6392,28.6798,77900.0
2013-03-11 15:30:00,35.3,35.31,35.15,35.29,155800.0,28.6798,28.688,28.558,28.6717,155800.0
2013-03-12 09:30:00,35.32,35.32,35.13,35.24,83100.0,28.6961,28.6961,28.5417,28.6311,83100.0
2013-03-12 10:00:00,35.22,35.33,35.21,35.31,85600.0,28.6149,28.7042,28.6067,28.688,85600.0
2013-03-12 10:30:00,35.31,35.35,35.22,35.24,163900.0,28.688,28.7205,28.6149,28.6311,163900.0
2013-03-12 11:00:00,35.25,35.29,35.22,35.25,50400.0,28.6392,28.6717,28.6149,28.6392,50400.0
2013-03-12 11:30:00,35.25,35.27,35.18,35.25,54800.0,28.6392,28.6555,28.5824,28.6392,54800.0
2013-03-12 12:00:00,35.24,35.27,35.22,35.25,77700.0,28.6311,28.6555,28.6149,28.6392,77700.0
2013-03-12 12:30:00,35.25,35.26,35.18,35.18,144500.0,28.6392,28.6474,28.5824,28.5824,144500.0
2013-03-12 13:00:00,35.19,35.2,34.97,35.03,88400.0,28.5905,28.5986,28.4117,28.4605,88400.0
2013-03-12 13:30:00,35.05,35.19,35.02,35.1,124100.0,28.4767,28.5905,28.4524,28.5174,124100.0
2013-03-12 14:00:00,35.08,35.13,35.06,35.12,76300.0,28.5011,28.5417,28.4849,28.5336,76300.0
2013-03-12 14:30:00,35.12,35.15,35.08,35.1,61200.0,28.5336,28.558,28.5011,28.5174,61200.0
2013-03-12 15:00:00,35.1,35.16,35.09,35.16,85900.0,28.5174,28.5661,28.5092,28.5661,85900.0
2013-03-12 15:30:00,35.15,35.19,35.12,35.13,170200.0,28.558,28.5905,28.5336,28.5417,170200.0
2013-03-13 09:30:00,35.11,35.35,35.05,35.27,140400.0,28.5255,28.7205,28.4767,28.6555,140400.0
2013-03-13 10:00:00,35.29,35.38,35.15,35.38,44700.0,28.6717,28.7448,28.558,28.7448,44700.0
2013-03-13 10:30:00,35.38,35.51,35.25,35.51,97700.0,28.7448,28.8505,28.6392,28.8505,97700.0
2013-03-13 11:00:00,35.5,35.67,35.5,35.64,91600.0,28.8423,28.9805,28.8423,28.9561,91600.0
2013-03-13 11:30:00,35.64,35.71,35.57,35.57,91400.0,28.9561,29.013,28.8992,28.8992,91400.0
2013-03-13 12:00:00,35.55,35.63,35.49,35.59,98300.0,28.883,28.948,28.8342,28.9155,98300.0
2013-03-13 12:30:00,35.59,35.73,35.55,35.72,64700.0,28.9155,29.0292,28.883,29.0211,64700.0
2013-03-13 13:00:00,35.72,35.83,35.72,35.75,77900.0,29.0211,29.1105,29.0211,29.0455,77900.0
2013-03-13 13:30:00,35.74,35.89,35.67,35.87,103800.0,29.0373,29.1592,28.9805,29.143,103800.0
2013-03-13 14:00:00,35.87,35.91,35.82,35.9,82100.0,29.143,29.1754,29.1023,29.1673,82100.0
2013-03-13 14:30:00,35.9,35.91,35.85,35.85,47900.0,29.1673,29.1754,29.1267,29.1267,47900.0
2013-03-13 15:00:00,35.85,35.86,35.76,35.77,81400.0,29.1267,29.1348,29.0536,29.0617,81400.0
2013-03-13 15:30:00,35.76,35.84,35.74,35.82,226200.0,29.0536,29.1186,29.0373,29.1023,226200.0
2013-03-14 09:30:00,35.82,36.0,35.74,35.84,52600.0,29.1023,29.2486,29.0373,29.1186,52600.0
2013-03-14 10:00:00,35.84,35.85,35.73,35.76,90900.0,29.1186,29.1267,29.0292,29.0536,90900.0
2013-03-14 10:30:00,35.74,35.8,35.65,35.73,98100.0,29.0373,29.0861,28.9642,29.0292,98100.0
2013-03-14 11:00:00,35.73,35.74,35.59,35.69,51300.0,29.0292,29.0373,28.9155,28.9967,51300.0
2013-03-14 11:30:00,35.69,35.72,35.67,35.67,48500.0,28.9967,29.0211,28.9805,28.9805,48500.0
2013-03-14 12:00:00,35.68,35.71,35.62,35.68,47600.0,28.9886,29.013,28.9398,28.9886,47600.0
2013-03-14 12:30:00,35.68,35.68,35.54,35.66,82800.0,28.9886,28.9886,28.8748,28.9723,82800.0
2013-03-14 13:00:00,35.66,35.68,35.59,35.59,45200.0,28.9723,28.9886,28.9155,28.9155,45200.0
2013-03-14 13:30:00,35.6,35.64,35.57,35.61,52200.0,28.9236,28.9561,28.8992,28.9317,52200.0
2013-03-14 14:00:00,35.62,35.71,35.56,35.62,52200.0,28.9398,29.013,28.8911,28.9398,52200.0
2013-03-14 14:30:00,35.63,35.69,35.59,35.67,57400.0,28.948,28.9967,28.9155,28.9805,57400.0
2013-03-14 15:00:00,35.68,35.69,35.58,35.63,58700.0,28.9886,28.9967,28.9073,28.948,58700.0
2013-03-14 15:30:00,35.63,35.66,35.57,35.64,124900.0,28.948,28.9723,28.8992,28.9561,124900.0
2013-03-15 09:30:00,35.48,35.52,35.29,35.31,131300.0,28.8261,28.8586,28.6717,28.688,131300.0
2013-03-15 10:00:00,35.32,35.36,35.22,35.25,85400.0,28.6961,28.7286,28.6149,28.6392,85400.0
2013-03-15 10:30:00,35.24,35.36,35.24,35.35,92000.0,28.6311,28.7286,28.6311,28.7205,92000.0
2013-03-15 11:00:00,35.36,35.5,35.35,35.47,80900.0,28.7286,28.8423,28.7205,28.818,80900.0
2013-03-15 11:30:00,35.46,35.47,35.4,35.4,38400.0,28.8098,28.818,28.7611,28.7611,38400.0
2013-03-15 12:00:00,35.41,35.65,35.41,35.55,87600.0,28.7692,28.9642,28.7692,28.883,87600.0
2013-03-15 12:30:00,35.56,35.6,35.5,35.6,32900.0,28.8911,28.9236,28.8423,28.9236,32900.0
2013-03-15 13:00:00,35.59,35.6,35.51,35.57,91300.0,28.9155,28.9236,28.8505,28.8992,91300.0
2013-03-15 13:30:00,35.58,35.65,35.55,35.62,40900.0,28.9073,28.9642,28.883,28.9398,40900.0
2013-03-15 14:00:00,35.61,35.64,35.6,35.6,44200.0,28.9317,28.9561,28.9236,28.9236,44200.0
2013-03-15 14:30:00,35.6,35.65,35.6,35.6,54100.0,28.9236,28.9642,28.9236,28.9236,54100.0
2013-03-15 15:00:00,35.61,35.61,35.48,35.51,55400.0,28.9317,28.9317,28.8261,28.8505,55400.0
2013-03-15 15:30:00,35.51,35.52,35.31,35.32,473600.0,28.8505,28.8586,28.688,28.6961,473600.0
2013-03-18 09:30:00,35.02,35.3,34.9,35.23,70400.0,28.4524,28.6798,28.3549,28.623,70400.0
2013-03-18 10:00:00,35.22,35.3,35.12,35.21,125300.0,28.6149,28.6798,28.5336,28.6067,125300.0
2013-03-18 10:30:00,35.18,35.28,35.14,35.26,43300.0,28.5824,28.6636,28.5499,28.6474,43300.0
2013-03-18 11:00:00,35.24,35.34,35.24,35.31,18800.0,28.6311,28.7123,28.6311,28.688,18800.0
2013-03-18 11:30:00,35.29,35.39,35.28,35.38,36500.0,28.6717,28.753,28.6636,28.7448,36500.0
2013-03-18 12:00:00,35.4,35.52,35.4,35.48,47300.0,28.7611,28.8586,28.7611,28.8261,47300.0
2013-03-18 12:30:00,35.47,35.48,35.41,35.43,7100.0,28.818,28.8261,28.7692,28.7855,7100.0
2013-03-18 13:00:00,35.42,35.59,35.4,35.52,31500.0,28.7773,28.9155,28.7611,28.8586,31500.0
2013-03-18 13:30:00,35.5,35.52,35.48,35.48,22700.0,28.8423,28.8586,28.8261,28.8261,22700.0
2013-03-18 14:00:00,35.49,35.65,35.49,35.65,51200.0,28.8342,28.9642,28.8342,28.9642,51200.0
2013-03-18 14:30:00,35.65,35.69,35.57,35.57,54000.0,28.9642,28.9967,28.8992,28.8992,54000.0
2013-03-18 15:00:00,35.56,35.62,35.54,35.55,91600.0,28.8911,28.9398,28.8748,28.883,91600.0
2013-03-18 15:30:00,35.54,35.56,35.48,35.5,157400.0,28.8748,28.8911,28.8261,28.8423,157400.0
2013-03-19 09:30:00,35.55,35.6,35.51,35.55,25100.0,28.883,28.9236,28.8505,28.883,25100.0
2013-03-19 10:00:00,35.56,35.57,35.37,35.39,53300.0,28.8911,28.8992,28.7367,28.753,53300.0
2013-03-19 10:30:00,35.39,35.4,35.3,35.36,30800.0,28.753,28.7611,28.6798,28.7286,30800.0
2013-03-19 11:00:00,35.37,35.38,35.29,35.35,48600.0,28.7367,28.7448,28.6717,28.7205,48600.0
2013-03-19 11:30:00,35.36,35.4,35.06,35.12,70500.0,28.7286,28.7611,28.4849,28.5336,70500.0
2013-03-19 12:00:00,35.11,35.11,34.94,35.05,59900.0,28.5255,28.5255,28.3874,28.4767,59900.0
2013-03-19 12:30:00,35.05,35.19,35.01,35.11,20500.0,28.4767,28.5905,28.4442,28.5255,20500.0
2013-03-19 13:00:00,35.11,35.15,34.96,35.0,37400.0,28.5255,28.558,28.4036,28.4361,37400.0
2013-03-19 13:30:00,34.99,35.04,34.9,35.04,34500.0,28.428,28.4686,28.3549,28.4686,34500.0
2013-03-19 14:00:00,35.04,35.14,35.02,35.08,36000.0,28.4686,28.5499,28.4524,28.5011,36000.0
2013-03-19 14:30:00,35.09,35.16,35.08,35.16,33600.0,28.5092,28.5661,28.5011,28.5661,33600.0
2013-03-19 15:00:00,35.16,35.24,35.12,35.19,82400.0,28.5661,28.6311,28.5336,28.5905,82400.0
2013-03-19 15:30:00,35.19,35.22,35.1,35.19,139400.0,28.5905,28.6149,28.5174,28.5905,139400.0
2013-03-20 09:30:00,35.49,35.66,35.45,35.64,41900.0,28.8342,28.9723,28.8017,28.9561,41900.0
2013-03-20 10:00:00,35.63,35.72,35.58,35.66,37400.0,28.948,29.0211,28.9073,28.9723,37400.0
2013-03-20 10:30:00,35.66,35.67,35.54,35.65,29000.0,28.9723,28.9805,28.8748,28.9642,29000.0
2013-03-20 11:00:00,35.66,35.76,35.64,35.74,29500.0,28.9723,29.0536,28.9561,29.0373,29500.0
2013-03-20 11:30:00,35.76,35.76,35.6,35.62,28800.0,29.0536,29.0536,28.9236,28.9398,28800.0
2013-03-20 12:00:00,35.63,35.69,35.6,35.6,40100.0,28.948,28.9967,28.9236,28.9236,40100.0
2013-03-20 12:30:00,35.6,35.61,35.5,35.51,21900.0,28.9236,28.9317,28.8423,28.8505,21900.0
2013-03-20 13:00:00,35.51,35.52,35.44,35.47,27700.0,28.8505,28.8586,28.7936,28.818,27700.0
2013-03-20 13:30:00,35.47,35.48,35.41,35.42,28900.0,28.818,28.8261,28.7692,28.7773,28900.0
2013-03-20 14:00:00,35.41,35.58,35.4,35.58,62600.0,28.7692,28.9073,28.7611,28.9073,62600.0
2013-03-20 14:30:00,35.58,35.6,35.53,35.56,54300.0,28.9073,28.9236,28.8667,28.8911,54300.0
2013-03-20 15:00:00,35.56,35.67,35.52,35.62,63000.0,28.8911,28.9805,28.8586,28.9398,63000.0
2013-03-20 15:30:00,35.62,35.71,35.58,35.63,94400.0,28.9398,29.013,28.9073,28.948,94400.0
2013-03-21 09:30:00,35.3,35.67,35.29,35.6,64000.0,28.6798,28.9805,28.6717,28.9236,64000.0
2013-03-21 10:00:00,35.56,35.65,35.51,35.54,33300.0,28.8911,28.9642,28.8505,28.8748,33300.0
2013-03-21 10:30:00,35.53,35.55,35.39,35.41,28300.0,28.8667,28.883,28.753,28.7692,28300.0
2013-03-21 11:00:00,35.41,35.52,35.38,35.52,25500.0,28.7692,28.8586,28.7448,28.8586,25500.0
2013-03-21 11:30:00,35.53,35.67,35.52,35.66,50700.0,28.8667,28.9805,28.8586,28.9723,50700.0
2013-03-21 12:00:00,35.67,35.7,35.59,35.65,21900.0,28.9805,29.0048,28.9155,28.9642,21900.0
2013-03-21 12:30:00,35.66,35.77,35.62,35.74,21900.0,28.9723,29.0617,28.9398,29.0373,21900.0
2013-03-21 13:00:00,35.73,35.75,35.63,35.65,36000.0,29.0292,29.0455,28.948,28.9642,36000.0
2013-03-21 13:30:00,35.65,35.65,35.55,35.59,66500.0,28.9642,28.9642,28.883,28.9155,66500.0
2013-03-21 14:00:00,35.58,35.67,35.52,35.66,52300.0,28.9073,28.9805,28.8586,28.9723,52300.0
2013-03-21 14:30:00,35.67,35.76,35.65,35.75,54600.0,28.9805,29.0536,28.9642,29.0455,54600.0
2013-03-21 15:00:00,35.74,35.76,35.65,35.66,94600.0,29.0373,29.0536,28.9642,28.9723,94600.0
2013-03-21 15:30:00,35.66,35.7,35.6,35.61,158400.0,28.9723,29.0048,28.9236,28.9317,158400.0
2013-03-22 09:30:00,35.69,36.16,35.69,36.15,99000.0,28.9967,29.3786,28.9967,29.3704,99000.0
2013-03-22 10:00:00,36.14,36.41,36.0,36.34,210100.0,29.3623,29.5817,29.2486,29.5248,210100.0
2013-03-22 10:30:00,36.34,36.62,36.3,36.6,218800.0,29.5248,29.7523,29.4923,29.736,218800.0
2013-03-22 11:00:00,36.6,36.82,36.48,36.68,260100.0,29.736,29.9148,29.6386,29.801,260100.0
2013-03-22 11:30:00,36.69,36.72,36.54,36.65,83900.0,29.8092,29.8335,29.6873,29.7767,83900.0
2013-03-22 12:00:00,36.67,36.73,36.58,36.58,95200.0,29.7929,29.8417,29.7198,29.7198,95200.0
2013-03-22 12:30:00,36.57,36.64,36.56,36.63,44100.0,29.7117,29.7685,29.7035,29.7604,44100.0
2013-03-22 13:00:00,36.62,36.72,36.6,36.68,63700.0,29.7523,29.8335,29.736,29.801,63700.0
2013-03-22 13:30:00,36.67,36.7,36.53,36.67,159200.0,29.7929,29.8173,29.6792,29.7929,159200.0
2013-03-22 14:00:00,36.68,36.77,36.6,36.69,82100.0,29.801,29.8742,29.736,29.8092,82100.0
2013-03-22 14:30:00,36.68,36.78,36.61,36.72,141900.0,29.801,29.8823,29.7442,29.8335,141900.0
2013-03-22 15:00:00,36.73,36.78,36.62,36.75,158900.0,29.8417,29.8823,29.7523,29.8579,158900.0
2013-03-22 15:30:00,36.75,36.85,36.64,36.7,246500.0,29.8579,29.9392,29.7685,29.8173,246500.0
2013-03-25 09:30:00,36.91,37.17,36.91,37.07,80300.0,29.9879,30.1991,29.9879,30.1179,80300.0
2013-03-25 10:00:00,37.07,37.11,36.91,36.97,69100.0,30.1179,30.1504,29.9879,30.0367,69100.0
2013-03-25 10:30:00,36.95,36.97,36.75,36.75,67100.0,30.0204,30.0367,29.8579,29.8579,67100.0
2013-03-25 11:00:00,36.76,37.0,36.51,36.51,85600.0,29.866,30.061,29.6629,29.6629,85600.0
2013-03-25 11:30:00,36.51,36.83,36.51,36.83,61000.0,29.6629,29.9229,29.6629,29.9229,61000.0
2013-03-25 12:00:00,36.83,36.84,36.58,36.64,92000.0,29.9229,29.931,29.7198,29.7685,92000.0
2013-03-25 12:30:00,36.61,36.72,36.61,36.65,55600.0,29.7442,29.8335,29.7442,29.7767,55600.0
2013-03-25 13:00:00,36.66,36.71,36.6,36.62,66300.0,29.7848,29.8254,29.736,29.7523,66300.0
2013-03-25 13:30:00,36.62,36.78,36.56,36.72,63000.0,29.7523,29.8823,29.7035,29.8335,63000.0
2013-03-25 14:00:00,36.72,36.73,36.64,36.66,61000.0,29.8335,29.8417,29.7685,29.7848,61000.0
2013-03-25 14:30:00,36.68,36.76,36.64,36.74,68900.0,29.801,29.866,29.7685,29.8498,68900.0
2013-03-25 15:00:00,36.75,36.76,36.64,36.69,89300.0,29.8579,29.866,29.7685,29.8092,89300.0
2013-03-25 15:30:00,36.69,36.72,36.66,36.7,254800.0,29.8092,29.8335,29.7848,29.8173,254800.0
2013-03-26 09:30:00,36.73,36.79,36.59,36.6,39900.0,29.8417,29.8904,29.7279,29.736,39900.0
2013-03-26 10:00:00,36.59,36.74,36.43,36.65,29200.0,29.7279,29.8498,29.5979,29.7767,29200.0
2013-03-26 10:30:00,36.66,36.77,36.6,36.71,48800.0,29.7848,29.8742,29.736,29.8254,48800.0
2013-03-26 11:00:00,36.69,36.74,36.54,36.54,32300.0,29.8092,29.8498,29.6873,29.6873,32300.0
2013-03-26 11:30:00,36.53,36.77,36.53,36.71,39300.0,29.6792,29.8742,29.6792,29.8254,39300.0
2013-03-26 12:00:00,36.72,36.74,36.59,36.62,21300.0,29.8335,29.8498,29.7279,29.7523,21300.0
2013-03-26 12:30:00,36.65,36.7,36.63,36.68,11500.0,29.7767,29.8173,29.7604,29.801,11500.0
2013-03-26 13:00:00,36.68,36.74,36.63,36.63,20200.0,29.801,29.8498,29.7604,29.7604,20200.0
2013-03-26 13:30:00,36.63,36.77,36.57,36.76,20400.0,29.7604,29.8742,29.7117,29.866,20400.0
2013-03-26 14:00:00,36.75,36.84,36.73,36.78,34300.0,29.8579,29.931,29.8417,29.8823,34300.0
2013-03-26 14:30:00,36.78,36.8,36.66,36.76,38000.0,29.8823,29.8985,29.7848,29.866,38000.0
2013-03-26 15:00:00,36.78,36.97,36.78,36.97,146700.0,29.8823,30.0367,29.8823,30.0367,146700.0
2013-03-26 15:30:00,36.96,37.08,36.94,37.02,350900.0,30.0285,30.126,30.0123,30.0773,350900.0
2013-03-27 09:30:00,36.76,36.96,36.73,36.9,24000.0,29.866,30.0285,29.8417,29.9798,24000.0
2013-03-27 10:00:00,36.86,36.92,36.76,36.88,16900.0,29.9473,29.996,29.866,29.9635,16900.0
2013-03-27 10:30:00,36.86,37.0,36.84,36.96,10100.0,29.9473,30.061,29.931,30.0285,10100.0
2013-03-27 11:00:00,36.98,37.09,36.98,37.06,51800.0,30.0448,30.1342,30.0448,30.1098,51800.0
2013-03-27 11:30:00,37.05,37.11,37.0,37.01,32600.0,30.1017,30.1504,30.061,30.0692,32600.0
2013-03-27 12:00:00,37.01,37.04,36.96,37.0,67400.0,30.0692,30.0935,30.0285,30.061,67400.0
2013-03-27 12:30:00,37.0,37.04,36.98,37.02,44400.0,30.061,30.0935,30.0448,30.0773,44400.0
2013-03-27 13:00:00,37.04,37.08,37.0,37.04,18700.0,30.0935,30.126,30.061,30.0935,18700.0
2013-03-27 13:30:00,37.04,37.07,37.0,37.03,26500.0,30.0935,30.1179,30.061,30.0854,26500.0
2013-03-27 14:00:00,37.02,37.05,37.0,37.03,20300.0,30.0773,30.1017,30.061,30.0854,20300.0
2013-03-27 14:30:00,37.03,37.06,37.0,37.04,47600.0,30.0854,30.1098,30.061,30.0935,47600.0
2013-03-27 15:00:00,37.05,37.12,37.01,37.11,75100.0,30.1017,30.1585,30.0692,30.1504,75100.0
2013-03-27 15:30:00,37.1,37.15,37.02,37.08,101700.0,30.1423,30.1829,30.0773,30.126,101700.0
2013-03-28 09:30:00,37.13,37.52,37.08,37.47,69000.0,30.1667,30.4835,30.126,30.4429,69000.0
2013-03-28 10:00:00,37.5,37.79,37.49,37.65,162200.0,30.4673,30.7029,30.4591,30.5891,162200.0
2013-03-28 10:30:00,37.65,37.85,37.57,37.82,74900.0,30.5891,30.7516,30.5241,30.7272,74900.0
2013-03-28 11:00:00,37.83,37.92,37.78,37.91,67600.0,30.7354,30.8085,30.6948,30.8004,67600.0
2013-03-28 11:30:00,37.91,37.95,37.84,37.85,49300.0,30.8004,30.8329,30.7435,30.7516,49300.0
2013-03-28 12:00:00,37.83,37.9,37.7,37.75,30800.0,30.7354,30.7922,30.6298,30.6704,30800.0
2013-03-28 12:30:00,37.74,37.88,37.74,37.86,17000.0,30.6623,30.776,30.6623,30.7597,17000.0
2013-03-28 13:00:00,37.86,37.87,37.74,37.74,20000.0,30.7597,30.7679,30.6623,30.6623,20000.0
2013-03-28 13:30:00,37.74,37.78,37.71,37.77,21400.0,30.6623,30.6948,30.6379,30.6866,21400.0
2013-03-28 14:00:00,37.77,37.79,37.73,37.74,35600.0,30.6866,30.7029,30.6541,30.6623,35600.0
2013-03-28 14:30:00,37.75,37.76,37.69,37.7,42000.0,30.6704,30.6785,30.6216,30.6298,42000.0
2013-03-28 15:00:00,37.7,37.74,37.62,37.73,95400.0,30.6298,30.6623,30.5648,30.6541,95400.0
2013-03-28 15:30:00,37.72,37.73,37.62,37.66,143900.0,30.646,30.6541,30.5648,30.5973,143900.0
2013-04-01 09:30:00,37.77,37.77,37.5,37.54,59000.0,30.6866,30.6866,30.4673,30.4998,59000.0
2013-04-01 10:00:00,37.51,37.58,37.4,37.57,74400.0,30.4754,30.5323,30.386,30.5241,74400.0
2013-04-01 10:30:00,37.55,37.62,37.47,37.48,45300.0,30.5079,30.5648,30.4429,30.451,45300.0
2013-04-01 11:00:00,37.47,37.56,37.38,37.48,33600.0,30.4429,30.516,30.3698,30.451,33600.0
2013-04-01 11:30:00,37.48,37.5,37.32,37.33,34200.0,30.451,30.4673,30.321,30.3291,34200.0
2013-04-01 12:00:00,37.33,37.4,37.33,37.37,19000.0,30.3291,30.386,30.3291,30.3616,19000.0
2013-04-01 12:30:00,37.37,37.4,37.33,37.37,19800.0,30.3616,30.386,30.3291,30.3616,19800.0
2013-04-01 13:00:00,37.36,37.41,37.32,37.4,40000.0,30.3535,30.3941,30.321,30.386,40000.0
2013-04-01 13:30:00,37.39,37.4,37.3,37.34,45800.0,30.3779,30.386,30.3048,30.3373,45800.0
2013-04-01 14:00:00,37.34,37.36,37.26,37.33,42100.0,30.3373,30.3535,30.2723,30.3291,42100.0
2013-04-01 14:30:00,37.32,37.35,37.24,37.27,37000.0,30.321,30.3454,30.256,30.2804,37000.0
2013-04-01 15:00:00,37.27,37.3,37.19,37.27,43800.0,30.2804,30.3048,30.2154,30.2804,43800.0
2013-04-01 15:30:00,37.27,37.28,37.18,37.24,109300.0,30.2804,30.2885,30.2073,30.256,109300.0
2013-04-02 09:30:00,37.33,37.66,37.32,37.59,46500.0,30.3291,30.5973,30.321,30.5404,46500.0
2013-04-02 10:00:00,37.62,37.71,37.55,37.6,46200.0,30.5648,30.6379,30.5079,30.5485,46200.0
2013-04-02 10:30:00,37.59,37.59,37.38,37.47,25300.0,30.5404,30.5404,30.3698,30.4429,25300.0
2013-04-02 11:00:00,37.45,37.5,37.38,37.48,66200.0,30.4266,30.4673,30.3698,30.451,66200.0
2013-04-02 11:30:00,37.47,37.55,37.43,37.43,25900.0,30.4429,30.5079,30.4104,30.4104,25900.0
2013-04-02 12:00:00,37.45,37.48,37.4,37.43,20500.0,30.4266,30.451,30.386,30.4104,20500.0
2013-04-02 12:30:00,37.44,37.49,37.39,37.4,70500.0,30.4185,30.4591,30.3779,30.386,70500.0
2013-04-02 13:00:00,37.41,37.42,37.28,37.34,27800.0,30.3941,30.4023,30.2885,30.3373,27800.0
2013-04-02 13:30:00,37.34,37.38,37.32,37.34,21300.0,30.3373,30.3698,30.321,30.3373,21300.0
2013-04-02 14:00:00,37.33,37.42,37.31,37.39,29500.0,30.3291,30.4023,30.3129,30.3779,29500.0
2013-04-02 14:30:00,37.4,37.4,37.25,37.29,64700.0,30.386,30.386,30.2641,30.2966,64700.0
2013-04-02 15:00:00,37.29,37.37,37.29,37.37,73900.0,30.2966,30.3616,30.2966,30.3616,73900.0
2013-04-02 15:30:00,37.36,37.45,37.35,37.45,150100.0,30.3535,30.4266,30.3454,30.4266,150100.0
2013-04-03 09:30:00,37.94,38.63,37.94,38.36,412900.0,30.8247,31.3853,30.8247,31.166,412900.0
2013-04-03 10:00:00,38.36,38.37,37.94,37.98,107100.0,31.166,31.1741,30.8247,30.8572,107100.0
2013-04-03 10:30:00,37.97,38.07,37.91,37.91,67600.0,30.8491,30.9304,30.8004,30.8004,67600.0
2013-04-03 11:00:00,37.91,37.93,37.76,37.79,110400.0,30.8004,30.8166,30.6785,30.7029,110400.0
2013-04-03 11:30:00,37.8,37.9,37.77,37.8,79900.0,30.711,30.7922,30.6866,30.711,79900.0
2013-04-03 12:00:00,37.79,37.81,37.74,37.77,36200.0,30.7029,30.7191,30.6623,30.6866,36200.0
2013-04-03 12:30:00,37.76,37.79,37.66,37.77,36700.0,30.6785,30.7029,30.5973,30.6866,36700.0
2013-04-03 13:00:00,37.77,37.8,37.63,37.63,24600.0,30.6866,30.711,30.5729,30.5729,24600.0
2013-04-03 13:30:00,37.64,37.73,37.62,37.7,104400.0,30.581,30.6541,30.5648,30.6298,104400.0
2013-04-03 14:00:00,37.67,37.76,37.59,37.69,85400.0,30.6054,30.6785,30.5404,30.6216,85400.0
2013-04-03 14:30:00,37.68,37.7,37.6,37.69,74000.0,30.6135,30.6298,30.5485,30.6216,74000.0
2013-04-03 15:00:00,37.7,37.71,37.63,37.65,154500.0,30.6298,30.6379,30.5729,30.5891,154500.0
2013-04-03 15:30:00,37.65,37.74,37.48,37.72,290100.0,30.5891,30.6623,30.451,30.646,290100.0
2013-04-04 09:30:00,38.29,38.61,38.06,38.34,279700.0,31.1091,31.3691,30.9222,31.1497,279700.0
2013-04-04 10:00:00,38.35,38.4,38.05,38.22,169100.0,31.1579,31.1985,30.9141,31.0522,169100.0
2013-04-04 10:30:00,38.23,38.36,38.17,38.2,128800.0,31.0604,31.166,31.0116,31.036,128800.0
2013-04-04 11:00:00,38.22,38.37,38.2,38.33,43000.0,31.0522,31.1741,31.036,31.1416,43000.0
2013-04-04 11:30:00,38.33,38.37,38.3,38.32,126300.0,31.1416,31.1741,31.1172,31.1335,126300.0
2013-04-04 12:00:00,38.32,38.34,38.11,38.26,70600.0,31.1335,31.1497,30.9629,31.0847,70600.0
2013-04-04 12:30:00,38.25,38.38,38.24,38.34,35000.0,31.0766,31.1822,31.0685,31.1497,35000.0
2013-04-04 13:00:00,38.34,38.35,38.2,38.28,40500.0,31.1497,31.1579,31.036,31.101,40500.0
2013-04-04 13:30:00,38.28,38.35,38.23,38.3,33000.0,31.101,31.1579,31.0604,31.1172,33000.0
2013-04-04 14:00:00,38.31,38.51,38.26,38.48,65300.0,31.1254,31.2878,31.0847,31.2635,65300.0
2013-04-04 14:30:00,38.5,38.56,38.36,38.36,107600.0,31.2797,31.3285,31.166,31.166,107600.0
2013-04-04 15:00:00,38.38,38.45,38.3,38.41,120400.0,31.1822,31.2391,31.1172,31.2066,120400.0
2013-04-04 15:30:00,38.41,38.53,38.4,38.49,212800.0,31.2066,31.3041,31.1985,31.2716,212800.0
2013-04-05 09:30:00,38.0,38.0,37.77,37.93,90000.0,30.8735,30.8735,30.6866,30.8166,90000.0
2013-04-05 10:00:00,37.92,38.14,37.89,37.99,146400.0,30.8085,30.9872,30.7841,30.8654,146400.0
2013-04-05 10:30:00,37.98,38.14,37.96,38.12,39900.0,30.8572,30.9872,30.841,30.971,39900.0
2013-04-05 11:00:00,38.13,38.3,38.11,38.25,131500.0,30.9791,31.1172,30.9629,31.0766,131500.0
2013-04-05 11:30:00,38.27,38.27,38.17,38.17,58800.0,31.0929,31.0929,31.0116,31.0116,58800.0
2013-04-05 12:00:00,38.19,38.26,38.16,38.24,27000.0,31.0279,31.0847,31.0035,31.0685,27000.0
2013-04-05 12:30:00,38.23,38.36,38.23,38.32,75900.0,31.0604,31.166,31.0604,31.1335,75900.0
2013-04-05 13:00:00,38.3,38.4,38.27,38.4,56200.0,31.1172,31.1985,31.0929,31.1985,56200.0
2013-04-05 13:30:00,38.38,38.42,38.35,38.4,100300.0,31.1822,31.2147,31.1579,31.1985,100300.0
2013-04-05 14:00:00,38.4,38.43,38.33,38.38,59500.0,31.1985,31.2228,31.1416,31.1822,59500.0
2013-04-05 14:30:00,38.38,38.42,38.37,38.4,50700.0,31.1822,31.2147,31.1741,31.1985,50700.0
2013-04-05 15:00:00,38.4,38.45,38.39,38.4,114200.0,31.1985,31.2391,31.1904,31.1985,114200.0
2013-04-05 15:30:00,38.4,38.5,38.39,38.47,176600.0,31.1985,31.2797,31.1904,31.2553,176600.0
2013-04-08 09:30:00,38.44,38.69,38.31,38.34,105000.0,31.231,31.4341,31.1254,31.1497,105000.0
2013-04-08 10:00:00,38.35,38.35,38.05,38.15,96700.0,31.1579,31.1579,30.9141,30.9954,96700.0
2013-04-08 10:30:00,38.16,38.43,38.16,38.23,37800.0,31.0035,31.2228,31.0035,31.0604,37800.0
2013-04-08 11:00:00,38.24,38.37,38.15,38.31,48300.0,31.0685,31.1741,30.9954,31.1254,48300.0
2013-04-08 11:30:00,38.31,38.51,38.26,38.49,35400.0,31.1254,31.2878,31.0847,31.2716,35400.0
2013-04-08 12:00:00,38.49,38.52,38.28,38.3,54700.0,31.2716,31.296,31.101,31.1172,54700.0
2013-04-08 12:30:00,38.3,38.34,38.26,38.28,44000.0,31.1172,31.1497,31.0847,31.101,44000.0
2013-04-08 13:00:00,38.29,38.36,38.27,38.34,42300.0,31.1091,31.166,31.0929,31.1497,42300.0
2013-04-08 13:30:00,38.34,38.43,38.29,38.41,47100.0,31.1497,31.2228,31.1091,31.2066,47100.0
2013-04-08 14:00:00,38.41,38.43,38.34,38.36,107500.0,31.2066,31.2228,31.1497,31.166,107500.0
2013-04-08 14:30:00,38.37,38.49,38.36,38.47,76000.0,31.1741,31.2716,31.166,31.2553,76000.0
2013-04-08 15:00:00,38.48,38.54,38.45,38.52,40200.0,31.2635,31.3122,31.2391,31.296,40200.0
2013-04-08 15:30:00,38.52,38.64,38.5,38.64,91900.0,31.296,31.3935,31.2797,31.3935,91900.0
2013-04-09 09:30:00,38.81,39.03,38.74,38.9,176400.0,31.5316,31.7103,31.4747,31.6047,176400.0
2013-04-09 10:00:00,38.9,39.02,38.81,38.84,87500.0,31.6047,31.7022,31.5316,31.556,87500.0
2013-04-09 10:30:00,38.83,38.84,38.6,38.72,86500.0,31.5478,31.556,31.361,31.4585,86500.0
2013-04-09 11:00:00,38.72,38.72,38.56,38.66,67000.0,31.4585,31.4585,31.3285,31.4097,67000.0
2013-04-09 11:30:00,38.66,38.79,38.66,38.77,92900.0,31.4097,31.5153,31.4097,31.4991,92900.0
2013-04-09 12:00:00,38.77,38.85,38.73,38.81,53400.0,31.4991,31.5641,31.4666,31.5316,53400.0
2013-04-09 12:30:00,38.82,38.87,38.8,38.87,38300.0,31.5397,31.5803,31.5235,31.5803,38300.0
2013-04-09 13:00:00,38.85,38.9,38.82,38.9,75600.0,31.5641,31.6047,31.5397,31.6047,75600.0
2013-04-09 13:30:00,38.89,38.89,38.15,38.56,456800.0,31.5966,31.5966,30.9954,31.3285,456800.0
2013-04-09 14:00:00,38.55,38.84,38.55,38.75,59700.0,31.3203,31.556,31.3203,31.4828,59700.0
2013-04-09 14:30:00,38.74,38.75,38.49,38.53,91700.0,31.4747,31.4828,31.2716,31.3041,91700.0
2013-04-09 15:00:00,38.53,38.66,38.53,38.59,79800.0,31.3041,31.4097,31.3041,31.3528,79800.0
2013-04-09 15:30:00,38.59,38.66,38.54,38.55,254800.0,31.3528,31.4097,31.3122,31.3203,254800.0
2013-04-10 09:30:00,38.57,39.16,38.55,39.16,130300.0,31.3366,31.8159,31.3203,31.8159,130300.0
2013-04-10 10:00:00,39.14,39.43,39.13,39.32,84000.0,31.7997,32.0353,31.7916,31.9459,84000.0
2013-04-10 10:30:00,39.32,39.38,39.25,39.38,52000.0,31.9459,31.9947,31.8891,31.9947,52000.0
2013-04-10 11:00:00,39.42,39.42,39.07,39.07,151200.0,32.0272,32.0272,31.7428,31.7428,151200.0
2013-04-10 11:30:00,39.11,39.16,39.03,39.12,81400.0,31.7753,31.8159,31.7103,31.7834,81400.0
2013-04-10 12:00:00,39.11,39.13,38.99,39.0,29800.0,31.7753,31.7916,31.6778,31.686,29800.0
2013-04-10 12:30:00,38.98,39.02,38.91,38.99,52300.0,31.6697,31.7022,31.6128,31.6778,52300.0
2013-04-10 13:00:00,38.99,39.03,38.93,39.0,60100.0,31.6778,31.7103,31.6291,31.686,60100.0
2013-04-10 13:30:00,39.0,39.04,38.91,38.95,119200.0,31.686,31.7185,31.6128,31.6453,119200.0
2013-04-10 14:00:00,38.94,38.95,38.72,38.8,96900.0,31.6372,31.6453,31.4585,31.5235,96900.0
2013-04-10 14:30:00,38.8,38.92,38.76,38.9,139100.0,31.5235,31.621,31.491,31.6047,139100.0
2013-04-10 15:00:00,38.9,39.02,38.82,38.86,132200.0,31.6047,31.7022,31.5397,31.5722,132200.0
2013-04-10 15:30:00,38.85,38.89,38.77,38.78,180300.0,31.5641,31.5966,31.4991,31.5072,180300.0
2013-04-11 09:30:00,38.79,39.15,38.71,39.01,37000.0,31.5153,31.8078,31.4503,31.6941,37000.0
2013-04-11 10:00:00,39.02,39.03,38.85,38.88,84000.0,31.7022,31.7103,31.5641,31.5885,84000.0
2013-04-11 10:30:00,38.87,38.89,38.58,38.8,136300.0,31.5803,31.5966,31.3447,31.5235,136300.0
2013-04-11 11:00:00,38.8,38.84,38.69,38.69,152100.0,31.5235,31.556,31.4341,31.4341,152100.0
2013-04-11 11:30:00,38.73,38.74,38.45,38.58,136800.0,31.4666,31.4747,31.2391,31.3447,136800.0
2013-04-11 12:00:00,38.6,38.61,38.31,38.51,117000.0,31.361,31.3691,31.1254,31.2878,117000.0
2013-04-11 12:30:00,38.52,38.6,38.28,38.34,68800.0,31.296,31.361,31.101,31.1497,68800.0
2013-04-11 13:00:00,38.34,38.47,38.27,38.35,101000.0,31.1497,31.2553,31.0929,31.1579,101000.0
2013-04-11 13:30:00,38.36,38.51,38.34,38.43,70700.0,31.166,31.2878,31.1497,31.2228,70700.0
2013-04-11 14:00:00,38.43,38.49,38.39,38.41,97900.0,31.2228,31.2716,31.1904,31.2066,97900.0
2013-04-11 14:30:00,38.41,38.45,38.2,38.28,102700.0,31.2066,31.2391,31.036,31.101,102700.0
2013-04-11 15:00:00,38.29,38.35,38.12,38.18,195200.0,31.1091,31.1579,30.971,31.0197,195200.0
2013-04-11 15:30:00,38.19,38.22,38.04,38.11,406100.0,31.0279,31.0522,30.906,30.9629,406100.0
2013-04-12 09:30:00,38.06,38.56,38.0,38.54,87100.0,30.9222,31.3285,30.8735,31.3122,87100.0
2013-04-12 10:00:00,38.54,38.9,38.47,38.84,111400.0,31.3122,31.6047,31.2553,31.556,111400.0
2013-04-12 10:30:00,38.85,38.86,38.47,38.47,71900.0,31.5641,31.5722,31.2553,31.2553,71900.0
2013-04-12 11:00:00,38.5,38.67,38.43,38.6,83200.0,31.2797,31.4178,31.2228,31.361,83200.0
2013-04-12 11:30:00,38.59,38.64,38.4,38.45,77400.0,31.3528,31.3935,31.1985,31.2391,77400.0
2013-04-12 12:00:00,38.47,38.52,38.43,38.44,27300.0,31.2553,31.296,31.2228,31.231,27300.0
2013-04-12 12:30:00,38.44,38.5,38.24,38.38,65500.0,31.231,31.2797,31.0685,31.1822,65500.0
2013-04-12 13:00:00,38.37,38.51,38.34,38.48,50900.0,31.1741,31.2878,31.1497,31.2635,50900.0
2013-04-12 13:30:00,38.48,38.48,38.34,38.4,51400.0,31.2635,31.2635,31.1497,31.1985,51400.0
2013-04-12 14:00:00,38.41,38.42,38.37,38.41,36300.0,31.2066,31.2147,31.1741,31.2066,36300.0
2013-04-12 14:30:00,38.41,38.45,38.32,38.35,64600.0,31.2066,31.2391,31.1335,31.1579,64600.0
2013-04-12 15:00:00,38.36,38.41,38.32,38.4,97100.0,31.166,31.2066,31.1335,31.1985,97100.0
2013-04-12 15:30:00,38.41,38.42,38.35,38.4,158900.0,31.2066,31.2147,31.1579,31.1985,158900.0
2013-04-15 09:30:00,38.15,38.27,38.03,38.09,74200.0,30.9954,31.0929,30.8979,30.9466,74200.0
2013-04-15 10:00:00,38.09,38.09,37.79,37.81,79800.0,30.9466,30.9466,30.7029,30.7191,79800.0
2013-04-15 10:30:00,37.82,38.06,37.7,38.04,40700.0,30.7272,30.9222,30.6298,30.906,40700.0
2013-04-15 11:00:00,38.04,38.21,37.97,38.12,85800.0,30.906,31.0441,30.8491,30.971,85800.0
2013-04-15 11:30:00,38.14,38.17,37.87,37.89,77000.0,30.9872,31.0116,30.7679,30.7841,77000.0
2013-04-15 12:00:00,37.88,37.89,37.62,37.67,49200.0,30.776,30.7841,30.5648,30.6054,49200.0
2013-04-15 12:30:00,37.65,37.77,37.53,37.73,55200.0,30.5891,30.6866,30.4916,30.6541,55200.0
2013-04-15 13:00:00,37.72,37.85,37.67,37.8,83100.0,30.646,30.7516,30.6054,30.711,83100.0
2013-04-15 13:30:00,37.79,37.81,37.68,37.71,39900.0,30.7029,30.7191,30.6135,30.6379,39900.0
2013-04-15 14:00:00,37.71,37.72,37.49,37.6,61900.0,30.6379,30.646,30.4591,30.5485,61900.0
2013-04-15 14:30:00,37.61,37.95,37.61,37.76,85100.0,30.5566,30.8329,30.5566,30.6785,85100.0
2013-04-15 15:00:00,37.77,37.77,37.62,37.68,103000.0,30.6866,30.6866,30.5648,30.6135,103000.0
2013-04-15 15:30:00,37.68,37.72,37.48,37.58,209600.0,30.6135,30.646,30.451,30.5323,209600.0
2013-04-16 09:30:00,38.21,38.44,38.08,38.28,196500.0,31.0441,31.231,30.9385,31.101,196500.0
2013-04-16 10:00:00,38.26,38.36,37.93,37.99,103700.0,31.0847,31.166,30.8166,30.8654,103700.0
2013-04-16 10:30:00,38.03,38.07,37.93,38.07,42200.0,30.8979,30.9304,30.8166,30.9304,42200.0
2013-04-16 11:00:00,38.09,38.18,38.03,38.17,43000.0,30.9466,31.0197,30.8979,31.0116,43000.0
2013-04-16 11:30:00,38.18,38.41,38.15,38.36,139900.0,31.0197,31.2066,30.9954,31.166,139900.0
2013-04-16 12:00:00,38.39,38.46,38.2,38.46,77700.0,31.1904,31.2472,31.036,31.2472,77700.0
2013-04-16 12:30:00,38.43,38.49,38.38,38.45,18900.0,31.2228,31.2716,31.1822,31.2391,18900.0
2013-04-16 13:00:00,38.45,38.51,38.35,38.38,33300.0,31.2391,31.2878,31.1579,31.1822,33300.0
2013-04-16 13:30:00,38.38,38.38,38.22,38.24,25900.0,31.1822,31.1822,31.0522,31.0685,25900.0
2013-04-16 14:00:00,38.24,38.27,38.16,38.18,21600.0,31.0685,31.0929,31.0035,31.0197,21600.0
2013-04-16 14:30:00,38.2,38.24,38.16,38.19,40300.0,31.036,31.0685,31.0035,31.0279,40300.0
2013-04-16 15:00:00,38.2,38.29,38.19,38.22,86000.0,31.036,31.1091,31.0279,31.0522,86000.0
2013-04-16 15:30:00,38.22,38.27,38.19,38.26,145800.0,31.0522,31.0929,31.0279,31.0847,145800.0
2013-04-17 09:30:00,37.9,38.23,37.9,38.05,66400.0,30.7922,31.0604,30.7922,30.9141,66400.0
2013-04-17 10:00:00,38.05,38.13,37.86,37.95,43900.0,30.9141,30.9791,30.7597,30.8329,43900.0
2013-04-17 10:30:00,37.92,37.93,37.59,37.64,30300.0,30.8085,30.8166,30.5404,30.581,30300.0
2013-04-17 11:00:00,37.62,38.1,37.62,38.04,123000.0,30.5648,30.9547,30.5648,30.906,123000.0
2013-04-17 11:30:00,38.04,38.19,38.03,38.15,60000.0,30.906,31.0279,30.8979,30.9954,60000.0
2013-04-17 12:00:00,38.15,38.17,37.96,37.96,37800.0,30.9954,31.0116,30.841,30.841,37800.0
2013-04-17 12:30:00,37.96,38.3,37.96,38.23,108800.0,30.841,31.1172,30.841,31.0604,108800.0
2013-04-17 13:00:00,38.25,38.25,38.03,38.06,49600.0,31.0766,31.0766,30.8979,30.9222,49600.0
2013-04-17 13:30:00,38.07,38.22,38.07,38.15,77200.0,30.9304,31.0522,30.9304,30.9954,77200.0
2013-04-17 14:00:00,38.15,38.2,38.08,38.17,56300.0,30.9954,31.036,30.9385,31.0116,56300.0
2013-04-17 14:30:00,38.15,38.19,37.97,38.04,51100.0,30.9954,31.0279,30.8491,30.906,51100.0
2013-04-17 15:00:00,38.04,38.21,38.03,38.13,77100.0,30.906,31.0441,30.8979,30.9791,77100.0
2013-04-17 15:30:00,38.14,38.34,38.11,38.21,222200.0,30.9872,31.1497,30.9629,31.0441,222200.0
2013-04-18 09:30:00,38.45,38.52,37.62,37.69,177700.0,31.2391,31.296,30.5648,30.6216,177700.0
2013-04-18 10:00:00,37.7,38.06,37.46,38.06,121300.0,30.6298,30.9222,30.4348,30.9222,121300.0
2013-04-18 10:30:00,38.05,38.12,37.93,38.05,123100.0,30.9141,30.971,30.8166,30.9141,123100.0
2013-04-18 11:00:00,38.05,38.22,38.01,38.13,101400.0,30.9141,31.0522,30.8816,30.9791,101400.0
2013-04-18 11:30:00,38.13,38.17,38.03,38.06,53900.0,30.9791,31.0116,30.8979,30.9222,53900.0
2013-04-18 12:00:00,38.05,38.07,37.99,38.04,48300.0,30.9141,30.9304,30.8654,30.906,48300.0
2013-04-18 12:30:00,38.04,38.07,37.98,38.05,142700.0,30.906,30.9304,30.8572,30.9141,142700.0
2013-04-18 13:00:00,38.04,38.12,38.0,38.06,55300.0,30.906,30.971,30.8735,30.9222,55300.0
2013-04-18 13:30:00,38.02,38.06,37.9,38.03,119400.0,30.8897,30.9222,30.7922,30.8979,119400.0
2013-04-18 14:00:00,38.03,38.04,37.87,37.98,49200.0,30.8979,30.906,30.7679,30.8572,49200.0
2013-04-18 14:30:00,37.99,38.0,37.8,37.88,39900.0,30.8654,30.8735,30.711,30.776,39900.0
2013-04-18 15:00:00,37.88,37.98,37.81,37.95,81200.0,30.776,30.8572,30.7191,30.8329,81200.0
2013-04-18 15:30:00,37.95,38.06,37.94,38.0,250700.0,30.8329,30.9222,30.8247,30.8735,250700.0
2013-04-19 09:30:00,38.13,38.27,37.97,38.26,69000.0,30.9791,31.0929,30.8491,31.0847,69000.0
2013-04-19 10:00:00,38.25,38.29,38.06,38.1,52700.0,31.0766,31.1091,30.9222,30.9547,52700.0
2013-04-19 10:30:00,38.09,38.29,38.08,38.26,85600.0,30.9466,31.1091,30.9385,31.0847,85600.0
2013-04-19 11:00:00,38.28,38.54,38.27,38.5,55000.0,31.101,31.3122,31.0929,31.2797,55000.0
2013-04-19 11:30:00,38.53,38.53,38.31,38.34,80400.0,31.3041,31.3041,31.1254,31.1497,80400.0
2013-04-19 12:00:00,38.34,38.4,38.23,38.34,54700.0,31.1497,31.1985,31.0604,31.1497,54700.0
2013-04-19 12:30:00,38.33,38.39,38.22,38.23,126900.0,31.1416,31.1904,31.0522,31.0604,126900.0
2013-04-19 13:00:00,38.22,38.26,38.19,38.24,52500.0,31.0522,31.0847,31.0279,31.0685,52500.0
2013-04-19 13:30:00,38.22,38.3,38.22,38.27,26400.0,31.0522,31.1172,31.0522,31.0929,26400.0
2013-04-19 14:00:00,38.26,38.29,38.22,38.25,29200.0,31.0847,31.1091,31.0522,31.0766,29200.0
2013-04-19 14:30:00,38.24,38.26,38.14,38.2,89700.0,31.0685,31.0847,30.9872,31.036,89700.0
2013-04-19 15:00:00,38.2,38.39,38.2,38.34,96200.0,31.036,31.1904,31.036,31.1497,96200.0
2013-04-19 15:30:00,38.35,38.39,38.11,38.15,161000.0,31.1579,31.1904,30.9629,30.9954,161000.0
2013-04-22 09:30:00,38.4,38.92,38.35,38.63,306900.0,31.1985,31.621,31.1579,31.3853,306900.0
2013-04-22 10:00:00,38.66,38.73,38.52,38.63,147900.0,31.4097,31.4666,31.296,31.3853,147900.0
2013-04-22 10:30:00,38.64,38.76,38.55,38.74,75600.0,31.3935,31.491,31.3203,31.4747,75600.0
2013-04-22 11:00:00,38.76,38.77,38.63,38.67,63800.0,31.491,31.4991,31.3853,31.4178,63800.0
2013-04-22 11:30:00,38.67,38.69,38.48,38.5,171900.0,31.4178,31.4341,31.2635,31.2797,171900.0
2013-04-22 12:00:00,38.51,38.86,38.5,38.7,170200.0,31.2878,31.5722,31.2797,31.4422,170200.0
2013-04-22 12:30:00,38.69,38.78,38.67,38.7,56200.0,31.4341,31.5072,31.4178,31.4422,56200.0
2013-04-22 13:00:00,38.7,38.76,38.7,38.76,90300.0,31.4422,31.491,31.4422,31.491,90300.0
2013-04-22 13:30:00,38.75,38.82,38.73,38.74,101500.0,31.4828,31.5397,31.4666,31.4747,101500.0
2013-04-22 14:00:00,38.74,38.84,38.71,38.82,88200.0,31.4747,31.556,31.4503,31.5397,88200.0
2013-04-22 14:30:00,38.81,38.82,38.63,38.63,96700.0,31.5316,31.5397,31.3853,31.3853,96700.0
2013-04-22 15:00:00,38.63,38.72,38.63,38.68,102400.0,31.3853,31.4585,31.3853,31.426,102400.0
2013-04-22 15:30:00,38.68,38.91,38.68,38.9,365100.0,31.426,31.6128,31.426,31.6047,365100.0
2013-04-23 09:30:00,37.7,38.03,36.52,37.74,815200.0,30.6298,30.8979,29.6711,30.6623,815200.0
2013-04-23 10:00:00,37.72,38.14,37.7,38.0,382300.0,30.646,30.9872,30.6298,30.8735,382300.0
2013-04-23 10:30:00,37.99,38.13,37.13,37.25,508200.0,30.8654,30.9791,30.1667,30.2641,508200.0
2013-04-23 11:00:00,37.25,37.46,36.64,37.39,537400.0,30.2641,30.4348,29.7685,30.3779,537400.0
2013-04-23 11:30:00,37.36,37.6,36.97,37.1,328300.0,30.3535,30.5485,30.0367,30.1423,328300.0
2013-04-23 12:00:00,37.1,37.24,36.64,36.96,529700.0,30.1423,30.256,29.7685,30.0285,529700.0
2013-04-23 12:30:00,36.96,36.98,36.8,36.83,132700.0,30.0285,30.0448,29.8985,29.9229,132700.0
2013-04-23 13:00:00,36.83,37.4,36.7,37.3,229800.0,29.9229,30.386,29.8173,30.3048,229800.0
2013-04-23 13:30:00,37.29,37.51,37.21,37.45,236700.0,30.2966,30.4754,30.2316,30.4266,236700.0
2013-04-23 14:00:00,37.47,37.62,37.38,37.51,298900.0,30.4429,30.5648,30.3698,30.4754,298900.0
2013-04-23 14:30:00,37.5,37.6,37.44,37.52,166600.0,30.4673,30.5485,30.4185,30.4835,166600.0
2013-04-23 15:00:00,37.5,37.73,37.5,37.65,158400.0,30.4673,30.6541,30.4673,30.5891,158400.0
2013-04-23 15:30:00,37.65,37.75,37.49,37.69,736100.0,30.5891,30.6704,30.4591,30.6216,736100.0
2013-04-24 09:30:00,37.72,38.16,37.69,37.85,113300.0,30.646,31.0035,30.6216,30.7516,113300.0
2013-04-24 10:00:00,37.85,38.08,37.8,37.92,140700.0,30.7516,30.9385,30.711,30.8085,140700.0
2013-04-24 10:30:00,37.92,38.09,37.82,37.9,152200.0,30.8085,30.9466,30.7272,30.7922,152200.0
2013-04-24 11:00:00,37.92,37.94,37.52,37.67,161100.0,30.8085,30.8247,30.4835,30.6054,161100.0
2013-04-24 11:30:00,37.68,37.78,37.46,37.72,76200.0,30.6135,30.6948,30.4348,30.646,76200.0
2013-04-24 12:00:00,37.72,37.8,37.52,37.67,50600.0,30.646,30.711,30.4835,30.6054,50600.0
2013-04-24 12:30:00,37.67,37.77,37.57,37.69,79400.0,30.6054,30.6866,30.5241,30.6216,79400.0
2013-04-24 13:00:00,37.66,37.79,37.66,37.75,56800.0,30.5973,30.7029,30.5973,30.6704,56800.0
2013-04-24 13:30:00,37.75,37.77,37.59,37.72,53500.0,30.6704,30.6866,30.5404,30.646,53500.0
2013-04-24 14:00:00,37.73,37.79,37.64,37.74,61400.0,30.6541,30.7029,30.581,30.6623,61400.0
2013-04-24 14:30:00,37.74,37.8,37.69,37.8,45500.0,30.6623,30.711,30.6216,30.711,45500.0
2013-04-24 15:00:00,37.8,37.83,37.66,37.68,130000.0,30.711,30.7354,30.5973,30.6135,130000.0
2013-04-24 15:30:00,37.68,37.72,37.55,37.64,249800.0,30.6135,30.646,30.5079,30.581,249800.0
2013-04-25 09:30:00,38.03,38.41,38.0,38.24,185900.0,30.8979,31.2066,30.8735,31.0685,185900.0
2013-04-25 10:00:00,38.25,38.3,38.05,38.16,172400.0,31.0766,31.1172,30.9141,31.0035,172400.0
2013-04-25 10:30:00,38.16,38.3,38.16,38.3,74300.0,31.0035,31.1172,31.0035,31.1172,74300.0
2013-04-25 11:00:00,38.3,38.3,38.23,38.28,82300.0,31.1172,31.1172,31.0604,31.101,82300.0
2013-04-25 11:30:00,38.27,38.28,38.14,38.15,78100.0,31.0929,31.101,30.9872,30.9954,78100.0
2013-04-25 12:00:00,38.16,38.27,38.1,38.25,41600.0,31.0035,31.0929,30.9547,31.0766,41600.0
2013-04-25 12:30:00,38.27,38.52,38.27,38.52,55800.0,31.0929,31.296,31.0929,31.296,55800.0
2013-04-25 13:00:00,38.51,38.52,38.32,38.36,109700.0,31.2878,31.296,31.1335,31.166,109700.0
2013-04-25 13:30:00,38.36,38.41,38.27,38.27,74200.0,31.166,31.2066,31.0929,31.0929,74200.0
2013-04-25 14:00:00,38.28,38.37,38.28,38.3,70200.0,31.101,31.1741,31.101,31.1172,70200.0
2013-04-25 14:30:00,38.29,38.32,38.16,38.19,77800.0,31.1091,31.1335,31.0035,31.0279,77800.0
2013-04-25 15:00:00,38.19,38.2,38.04,38.06,122700.0,31.0279,31.036,30.906,30.9222,122700.0
2013-04-25 15:30:00,38.05,38.14,38.0,38.06,195100.0,30.9141,30.9872,30.8735,30.9222,195100.0
2013-04-26 09:30:00,38.05,38.47,37.94,38.33,75800.0,30.9141,31.2553,30.8247,31.1416,75800.0
2013-04-26 10:00:00,38.34,38.34,38.07,38.16,223400.0,31.1497,31.1497,30.9304,31.0035,223400.0
2013-04-26 10:30:00,38.17,38.34,38.12,38.22,67000.0,31.0116,31.1497,30.971,31.0522,67000.0
2013-04-26 11:00:00,38.22,38.35,38.17,38.28,61800.0,31.0522,31.1579,31.0116,31.101,61800.0
2013-04-26 11:30:00,38.28,38.3,38.15,38.22,41400.0,31.101,31.1172,30.9954,31.0522,41400.0
2013-04-26 12:00:00,38.22,38.26,38.17,38.19,23600.0,31.0522,31.0847,31.0116,31.0279,23600.0
2013-04-26 12:30:00,38.2,38.27,38.17,38.24,29200.0,31.036,31.0929,31.0116,31.0685,29200.0
2013-04-26 13:00:00,38.23,38.33,38.2,38.33,39000.0,31.0604,31.1416,31.036,31.1416,39000.0
2013-04-26 13:30:00,38.33,38.35,38.29,38.31,44800.0,31.1416,31.1579,31.1091,31.1254,44800.0
2013-04-26 14:00:00,38.31,38.31,38.17,38.2,69300.0,31.1254,31.1254,31.0116,31.036,69300.0
2013-04-26 14:30:00,38.19,38.24,38.19,38.22,57000.0,31.0279,31.0685,31.0279,31.0522,57000.0
2013-04-26 15:00:00,38.22,38.35,38.2,38.35,74500.0,31.0522,31.1579,31.036,31.1579,74500.0
2013-04-26 15:30:00,38.35,38.37,38.22,38.28,136000.0,31.1579,31.1741,31.0522,31.101,136000.0
2013-04-29 09:30:00,38.43,38.43,37.97,38.29,36700.0,31.2228,31.2228,30.8491,31.1091,36700.0
2013-04-29 10:00:00,38.3,38.38,38.25,38.25,31900.0,31.1172,31.1822,31.0766,31.0766,31900.0
2013-04-29 10:30:00,38.25,38.32,38.23,38.25,37700.0,31.0766,31.1335,31.0604,31.0766,37700.0
2013-04-29 11:00:00,38.25,38.32,38.25,38.29,28500.0,31.0766,31.1335,31.0766,31.1091,28500.0
2013-04-29 11:30:00,38.29,38.29,38.2,38.25,16300.0,31.1091,31.1091,31.036,31.0766,16300.0
2013-04-29 12:00:00,38.25,38.45,38.25,38.45,28700.0,31.0766,31.2391,31.0766,31.2391,28700.0
2013-04-29 12:30:00,38.44,38.48,38.42,38.42,13000.0,31.231,31.2635,31.2147,31.2147,13000.0
2013-04-29 13:00:00,38.42,38.42,38.33,38.41,19200.0,31.2147,31.2147,31.1416,31.2066,19200.0
2013-04-29 13:30:00,38.41,38.45,38.38,38.39,28700.0,31.2066,31.2391,31.1822,31.1904,28700.0
2013-04-29 14:00:00,38.39,38.43,38.31,38.33,30700.0,31.1904,31.2228,31.1254,31.1416,30700.0
2013-04-29 14:30:00,38.34,38.35,38.3,38.33,25400.0,31.1497,31.1579,31.1172,31.1416,25400.0
2013-04-29 15:00:00,38.32,38.33,38.23,38.27,65400.0,31.1335,31.1416,31.0604,31.0929,65400.0
2013-04-29 15:30:00,38.27,38.32,38.25,38.32,135800.0,31.0929,31.1335,31.0766,31.1335,135800.0
2013-04-30 09:30:00,38.49,38.7,38.43,38.6,96900.0,31.2716,31.4422,31.2228,31.361,96900.0
2013-04-30 10:00:00,38.61,38.84,38.57,38.83,120600.0,31.3691,31.556,31.3366,31.5478,120600.0
2013-04-30 10:30:00,38.81,39.01,38.8,38.99,41700.0,31.5316,31.6941,31.5235,31.6778,41700.0
2013-04-30 11:00:00,38.98,39.21,38.98,39.17,102800.0,31.6697,31.8566,31.6697,31.8241,102800.0
2013-04-30 11:30:00,39.17,39.26,38.98,39.0,127400.0,31.8241,31.8972,31.6697,31.686,127400.0
2013-04-30 12:00:00,38.99,39.0,38.84,38.91,58400.0,31.6778,31.686,31.556,31.6128,58400.0
2013-04-30 12:30:00,38.92,39.02,38.88,38.98,70000.0,31.621,31.7022,31.5885,31.6697,70000.0
2013-04-30 13:00:00,38.98,39.02,38.89,38.9,33900.0,31.6697,31.7022,31.5966,31.6047,33900.0
2013-04-30 13:30:00,38.91,39.01,38.89,38.94,66800.0,31.6128,31.6941,31.5966,31.6372,66800.0
2013-04-30 14:00:00,38.94,38.94,38.8,38.93,33100.0,31.6372,31.6372,31.5235,31.6291,33100.0
2013-04-30 14:30:00,38.93,38.98,38.84,38.86,52200.0,31.6291,31.6697,31.556,31.5722,52200.0
2013-04-30 15:00:00,38.86,38.95,38.77,38.94,78100.0,31.5722,31.6453,31.4991,31.6372,78100.0
2013-04-30 15:30:00,38.94,39.06,38.87,38.91,286800.0,31.6372,31.7347,31.5803,31.6128,286800.0
2013-05-01 09:30:00,38.65,38.76,38.29,38.4,84800.0,31.4016,31.491,31.1091,31.1985,84800.0
2013-05-01 10:00:00,38.42,38.43,38.05,38.3,128300.0,31.2147,31.2228,30.9141,31.1172,128300.0
2013-05-01 10:30:00,38.26,38.36,38.16,38.18,67700.0,31.0847,31.166,31.0035,31.0197,67700.0
2013-05-01 11:00:00,38.2,38.32,38.18,38.32,105300.0,31.036,31.1335,31.0197,31.1335,105300.0
2013-05-01 11:30:00,38.32,38.35,38.24,38.34,66800.0,31.1335,31.1579,31.0685,31.1497,66800.0
2013-05-01 12:00:00,38.38,38.42,38.37,38.4,30600.0,31.1822,31.2147,31.1741,31.1985,30600.0
2013-05-01 12:30:00,38.4,38.43,38.28,38.29,34900.0,31.1985,31.2228,31.101,31.1091,34900.0
2013-05-01 13:00:00,38.29,38.38,38.27,38.37,49700.0,31.1091,31.1822,31.0929,31.1741,49700.0
2013-05-01 13:30:00,38.37,38.38,38.27,38.32,49000.0,31.1741,31.1822,31.0929,31.1335,49000.0
2013-05-01 14:00:00,38.33,38.39,38.27,38.33,59000.0,31.1416,31.1904,31.0929,31.1416,59000.0
2013-05-01 14:30:00,38.34,38.34,38.28,38.31,65100.0,31.1497,31.1497,31.101,31.1254,65100.0
2013-05-01 15:00:00,38.31,38.34,38.29,38.34,128100.0,31.1254,31.1497,31.1091,31.1497,128100.0
2013-05-01 15:30:00,38.33,38.35,38.29,38.3,170500.0,31.1416,31.1579,31.1091,31.1172,170500.0
2013-05-02 09:30:00,38.35,38.35,38.15,38.31,42000.0,31.1579,31.1579,30.9954,31.1254,42000.0
2013-05-02 10:00:00,38.34,38.44,38.27,38.39,136700.0,31.1497,31.231,31.0929,31.1904,136700.0
2013-05-02 10:30:00,38.39,38.4,38.3,38.32,43500.0,31.1904,31.1985,31.1172,31.1335,43500.0
2013-05-02 11:00:00,38.33,38.43,38.31,38.42,59700.0,31.1416,31.2228,31.1254,31.2147,59700.0
2013-05-02 11:30:00,38.42,38.56,38.41,38.45,59300.0,31.2147,31.3285,31.2066,31.2391,59300.0
2013-05-02 12:00:00,38.45,38.5,38.32,38.37,71300.0,31.2391,31.2797,31.1335,31.1741,71300.0
2013-05-02 12:30:00,38.37,38.43,38.37,38.43,24800.0,31.1741,31.2228,31.1741,31.2228,24800.0
2013-05-02 13:00:00,38.43,38.5,38.41,38.46,28100.0,31.2228,31.2797,31.2066,31.2472,28100.0
2013-05-02 13:30:00,38.46,38.48,38.42,38.47,40600.0,31.2472,31.2635,31.2147,31.2553,40600.0
2013-05-02 14:00:00,38.47,38.48,38.45,38.45,43100.0,31.2553,31.2635,31.2391,31.2391,43100.0
2013-05-02 14:30:00,38.44,38.49,38.44,38.48,53000.0,31.231,31.2716,31.231,31.2635,53000.0
2013-05-02 15:00:00,38.48,38.5,38.46,38.49,66000.0,31.2635,31.2797,31.2472,31.2716,66000.0
2013-05-02 15:30:00,38.5,38.5,38.4,38.41,139800.0,31.2797,31.2797,31.1985,31.2066,139800.0
2013-05-03 09:30:00,38.9,39.28,38.64,39.2,114200.0,31.6047,31.9134,31.3935,31.8484,114200.0
2013-05-03 10:00:00,39.22,39.37,39.2,39.34,66900.0,31.8647,31.9866,31.8484,31.9622,66900.0
2013-05-03 10:30:00,39.34,39.36,39.08,39.15,98900.0,31.9622,31.9784,31.7509,31.8078,98900.0
2013-05-03 11:00:00,39.16,39.27,39.16,39.26,46600.0,31.8159,31.9053,31.8159,31.8972,46600.0
2013-05-03 11:30:00,39.26,39.45,39.24,39.41,42600.0,31.8972,32.0516,31.8809,32.0191,42600.0
2013-05-03 12:00:00,39.41,39.46,39.39,39.44,46100.0,32.0191,32.0597,32.0028,32.0434,46100.0
2013-05-03 12:30:00,39.46,39.48,39.44,39.44,47400.0,32.0597,32.0759,32.0434,32.0434,47400.0
2013-05-03 13:00:00,39.46,39.49,39.44,39.45,45300.0,32.0597,32.0841,32.0434,32.0516,45300.0
2013-05-03 13:30:00,39.46,39.47,39.39,39.39,70100.0,32.0597,32.0678,32.0028,32.0028,70100.0
2013-05-03 14:00:00,39.37,39.42,39.3,39.39,58400.0,31.9866,32.0272,31.9297,32.0028,58400.0
2013-05-03 14:30:00,39.4,39.41,39.3,39.3,231400.0,32.0109,32.0191,31.9297,31.9297,231400.0
2013-05-03 15:00:00,39.29,39.38,39.22,39.33,109900.0,31.9216,31.9947,31.8647,31.9541,109900.0
2013-05-03 15:30:00,39.33,39.36,39.28,39.34,198900.0,31.9541,31.9784,31.9134,31.9622,198900.0
2013-05-06 09:30:00,39.33,39.52,39.33,39.45,79300.0,31.9541,32.1084,31.9541,32.0516,79300.0
2013-05-06 10:00:00,39.45,39.79,39.43,39.79,136200.0,32.0516,32.3278,32.0353,32.3278,136200.0
2013-05-06 10:30:00,39.78,39.94,39.75,39.82,126700.0,32.3197,32.4497,32.2953,32.3522,126700.0
2013-05-06 11:00:00,39.83,39.88,39.79,39.8,88400.0,32.3603,32.4009,32.3278,32.3359,88400.0
2013-05-06 11:30:00,39.81,39.89,39.79,39.89,41300.0,32.344,32.409,32.3278,32.409,41300.0
2013-05-06 12:00:00,39.89,39.93,39.82,39.83,42600.0,32.409,32.4415,32.3522,32.3603,42600.0
2013-05-06 12:30:00,39.82,39.91,39.78,39.86,43900.0,32.3522,32.4253,32.3197,32.3847,43900.0
2013-05-06 13:00:00,39.87,39.87,39.77,39.79,33000.0,32.3928,32.3928,32.3115,32.3278,33000.0
2013-05-06 13:30:00,39.79,39.84,39.78,39.84,83800.0,32.3278,32.3684,32.3197,32.3684,83800.0
2013-05-06 14:00:00,39.83,39.87,39.81,39.84,42800.0,32.3603,32.3928,32.344,32.3684,42800.0
2013-05-06 14:30:00,39.84,39.87,39.81,39.84,83400.0,32.3684,32.3928,32.344,32.3684,83400.0
2013-05-06 15:00:00,39.84,39.85,39.77,39.82,102400.0,32.3684,32.3765,32.3115,32.3522,102400.0
2013-05-06 15:30:00,39.81,39.86,39.79,39.8,204200.0,32.344,32.3847,32.3278,32.3359,204200.0
2013-05-07 09:30:00,39.77,40.13,39.65,40.12,108000.0,32.3115,32.604,32.2141,32.5959,108000.0
2013-05-07 10:00:00,40.15,40.27,40.05,40.24,83700.0,32.6203,32.7178,32.539,32.6934,83700.0
2013-05-07 10:30:00,40.24,40.24,39.99,40.0,37600.0,32.6934,32.6934,32.4903,32.4984,37600.0
2013-05-07 11:00:00,40.0,40.03,39.95,40.0,41400.0,32.4984,32.5228,32.4578,32.4984,41400.0
2013-05-07 11:30:00,39.99,40.05,39.96,40.01,24200.0,32.4903,32.539,32.4659,32.5065,24200.0
2013-05-07 12:00:00,40.01,40.06,39.92,39.92,85700.0,32.5065,32.5472,32.4334,32.4334,85700.0
2013-05-07 12:30:00,39.93,39.97,39.87,39.94,173100.0,32.4415,32.474,32.3928,32.4497,173100.0
2013-05-07 13:00:00,39.93,39.97,39.92,39.97,26400.0,32.4415,32.474,32.4334,32.474,26400.0
2013-05-07 13:30:00,39.98,40.04,39.96,40.0,23700.0,32.4822,32.5309,32.4659,32.4984,23700.0
2013-05-07 14:00:00,39.99,40.05,39.98,40.0,44300.0,32.4903,32.539,32.4822,32.4984,44300.0
2013-05-07 14:30:00,40.0,40.16,39.99,40.12,35300.0,32.4984,32.6284,32.4903,32.5959,35300.0
2013-05-07 15:00:00,40.12,40.13,40.0,40.0,100200.0,32.5959,32.604,32.4984,32.4984,100200.0
2013-05-07 15:30:00,40.01,40.01,39.94,39.97,195400.0,32.5065,32.5065,32.4497,32.474,195400.0
2013-05-08 09:30:00,39.95,40.08,39.74,40.01,79200.0,32.4578,32.5634,32.2872,32.5065,79200.0
2013-05-08 10:00:00,40.05,40.15,39.98,40.13,20400.0,32.539,32.6203,32.4822,32.604,20400.0
2013-05-08 10:30:00,40.13,40.18,40.04,40.11,92400.0,32.604,32.6447,32.5309,32.5878,92400.0
2013-05-08 11:00:00,40.12,40.28,40.12,40.28,28300.0,32.5959,32.7259,32.5959,32.7259,28300.0
2013-05-08 11:30:00,40.28,40.4,40.28,40.35,28400.0,32.7259,32.8234,32.7259,32.7828,28400.0
2013-05-08 12:00:00,40.35,40.37,40.27,40.29,50700.0,32.7828,32.799,32.7178,32.734,50700.0
2013-05-08 12:30:00,40.28,40.32,40.26,40.29,36400.0,32.7259,32.7584,32.7097,32.734,36400.0
2013-05-08 13:00:00,40.3,40.32,40.23,40.26,44600.0,32.7422,32.7584,32.6853,32.7097,44600.0
2013-05-08 13:30:00,40.26,40.29,40.19,40.25,109400.0,32.7097,32.734,32.6528,32.7015,109400.0
2013-05-08 14:00:00,40.26,40.36,40.23,40.34,110500.0,32.7097,32.7909,32.6853,32.7746,110500.0
2013-05-08 14:30:00,40.34,40.34,40.26,40.31,84600.0,32.7746,32.7746,32.7097,32.7503,84600.0
2013-05-08 15:00:00,40.3,40.42,40.29,40.36,145100.0,32.7422,32.8396,32.734,32.7909,145100.0
2013-05-08 15:30:00,40.36,40.37,40.26,40.35,245600.0,32.7909,32.799,32.7097,32.7828,245600.0
2013-05-09 09:30:00,40.25,40.51,40.17,40.41,78500.0,32.7015,32.9128,32.6365,32.8315,78500.0
2013-05-09 10:00:00,40.41,40.41,40.09,40.13,54100.0,32.8315,32.8315,32.5715,32.604,54100.0
2013-05-09 10:30:00,40.11,40.22,40.06,40.08,85800.0,32.5878,32.6772,32.5472,32.5634,85800.0
2013-05-09 11:00:00,40.09,40.15,40.04,40.14,66200.0,32.5715,32.6203,32.5309,32.6122,66200.0
2013-05-09 11:30:00,40.16,40.22,40.14,40.2,21200.0,32.6284,32.6772,32.6122,32.6609,21200.0
2013-05-09 12:00:00,40.2,40.2,40.08,40.08,48500.0,32.6609,32.6609,32.5634,32.5634,48500.0
2013-05-09 12:30:00,40.08,40.1,40.04,40.1,25100.0,32.5634,32.5797,32.5309,32.5797,25100.0
2013-05-09 13:00:00,40.11,40.16,40.1,40.15,33000.0,32.5878,32.6284,32.5797,32.6203,33000.0
2013-05-09 13:30:00,40.15,40.17,40.14,40.15,49000.0,32.6203,32.6365,32.6122,32.6203,49000.0
2013-05-09 14:00:00,40.14,40.23,40.13,40.21,35400.0,32.6122,32.6853,32.604,32.669,35400.0
2013-05-09 14:30:00,40.22,40.23,40.03,40.03,79000.0,32.6772,32.6853,32.5228,32.5228,79000.0
2013-05-09 15:00:00,40.02,40.09,39.85,40.04,147500.0,32.5147,32.5715,32.3765,32.5309,147500.0
2013-05-09 15:30:00,40.04,40.07,39.88,39.92,151100.0,32.5309,32.5553,32.4009,32.4334,151100.0
2013-05-10 09:30:00,39.91,40.37,39.91,40.3,41200.0,32.4253,32.799,32.4253,32.7422,41200.0
2013-05-10 10:00:00,40.3,40.8,40.29,40.72,113400.0,32.7422,33.1484,32.734,33.0834,113400.0
2013-05-10 10:30:00,40.72,40.85,40.63,40.66,94200.0,33.0834,33.189,33.0103,33.0346,94200.0
2013-05-10 11:00:00,40.66,40.67,40.27,40.34,75700.0,33.0346,33.0428,32.7178,32.7746,75700.0
2013-05-10 11:30:00,40.34,40.59,40.32,40.46,49200.0,32.7746,32.9778,32.7584,32.8721,49200.0
2013-05-10 12:00:00,40.47,40.68,40.43,40.58,71500.0,32.8803,33.0509,32.8478,32.9696,71500.0
2013-05-10 12:30:00,40.58,40.74,40.44,40.54,74300.0,32.9696,33.0996,32.8559,32.9371,74300.0
2013-05-10 13:00:00,40.54,40.67,40.54,40.64,34800.0,32.9371,33.0428,32.9371,33.0184,34800.0
2013-05-10 13:30:00,40.65,40.73,40.65,40.71,34000.0,33.0265,33.0915,33.0265,33.0753,34000.0
2013-05-10 14:00:00,40.71,40.76,40.7,40.71,45200.0,33.0753,33.1159,33.0671,33.0753,45200.0
2013-05-10 14:30:00,40.72,40.77,40.69,40.75,74100.0,33.0834,33.124,33.059,33.1078,74100.0
2013-05-10 15:00:00,40.75,40.84,40.73,40.84,55700.0,33.1078,33.1809,33.0915,33.1809,55700.0
2013-05-10 15:30:00,40.84,40.99,40.74,40.75,249900.0,33.1809,33.3027,33.0996,33.1078,249900.0
2013-05-13 09:30:00,40.74,40.78,40.5,40.52,74800.0,33.0996,33.1321,32.9046,32.9209,74800.0
2013-05-13 10:00:00,40.53,40.68,40.47,40.59,113200.0,32.929,33.0509,32.8803,32.9778,113200.0
2013-05-13 10:30:00,40.59,40.9,40.59,40.8,96900.0,32.9778,33.2296,32.9778,33.1484,96900.0
2013-05-13 11:00:00,40.8,40.8,40.66,40.77,58700.0,33.1484,33.1484,33.0346,33.124,58700.0
2013-05-13 11:30:00,40.78,40.99,40.78,40.96,104900.0,33.1321,33.3027,33.1321,33.2784,104900.0
2013-05-13 12:00:00,40.96,41.17,40.95,41.06,99500.0,33.2784,33.449,33.2702,33.3596,99500.0
2013-05-13 12:30:00,41.07,41.07,40.97,41.06,69300.0,33.3677,33.3677,33.2865,33.3596,69300.0
2013-05-13 13:00:00,41.05,41.07,40.98,41.02,53500.0,33.3515,33.3677,33.2946,33.3271,53500.0
2013-05-13 13:30:00,41.01,41.05,40.99,41.03,78000.0,33.319,33.3515,33.3027,33.3352,78000.0
2013-05-13 14:00:00,41.03,41.04,40.9,40.98,70100.0,33.3352,33.3434,33.2296,33.2946,70100.0
2013-05-13 14:30:00,40.98,41.06,40.98,41.04,116400.0,33.2946,33.3596,33.2946,33.3434,116400.0
2013-05-13 15:00:00,41.05,41.07,40.92,40.94,76600.0,33.3515,33.3677,33.2459,33.2621,76600.0
2013-05-13 15:30:00,40.95,41.0,40.84,40.94,286200.0,33.2702,33.3109,33.1809,33.2621,286200.0
2013-05-14 09:30:00,40.88,40.98,40.64,40.7,132700.0,33.2134,33.2946,33.0184,33.0671,132700.0
2013-05-14 10:00:00,40.71,40.71,40.49,40.67,157200.0,33.0753,33.0753,32.8965,33.0428,157200.0
2013-05-14 10:30:00,40.67,40.78,40.66,40.78,130400.0,33.0428,33.1321,33.0346,33.1321,130400.0
2013-05-14 11:00:00,40.78,40.87,40.77,40.82,92500.0,33.1321,33.2053,33.124,33.1646,92500.0
2013-05-14 11:30:00,40.82,40.84,40.64,40.68,124900.0,33.1646,33.1809,33.0184,33.0509,124900.0
2013-05-14 12:00:00,40.68,40.7,40.58,40.6,108000.0,33.0509,33.0671,32.9696,32.9859,108000.0
2013-05-14 12:30:00,40.59,40.61,40.55,40.55,102100.0,32.9778,32.994,32.9453,32.9453,102100.0
2013-05-14 13:00:00,40.56,40.57,40.49,40.5,75100.0,32.9534,32.9615,32.8965,32.9046,75100.0
2013-05-14 13:30:00,40.5,40.51,40.47,40.49,86300.0,32.9046,32.9128,32.8803,32.8965,86300.0
2013-05-14 14:00:00,40.49,40.49,40.34,40.35,124400.0,32.8965,32.8965,32.7746,32.7828,124400.0
2013-05-14 14:30:00,40.35,40.52,40.33,40.49,151800.0,32.7828,32.9209,32.7665,32.8965,151800.0
2013-05-14 15:00:00,40.49,40.53,40.47,40.49,141300.0,32.8965,32.929,32.8803,32.8965,141300.0
2013-05-14 15:30:00,40.49,40.5,40.42,40.49,441500.0,32.8965,32.9046,32.8396,32.8965,441500.0
2013-05-15 09:30:00,40.34,40.86,40.34,40.76,108700.0,32.7746,33.1971,32.7746,33.1159,108700.0
2013-05-15 10:00:00,40.74,40.79,40.37,40.4,140400.0,33.0996,33.1403,32.799,32.8234,140400.0
2013-05-15 10:30:00,40.41,40.5,40.38,40.48,35900.0,32.8315,32.9046,32.8071,32.8884,35900.0
2013-05-15 11:00:00,40.48,40.65,40.47,40.63,50200.0,32.8884,33.0265,32.8803,33.0103,50200.0
2013-05-15 11:30:00,40.65,40.7,40.63,40.66,28000.0,33.0265,33.0671,33.0103,33.0346,28000.0
2013-05-15 12:00:00,40.67,40.75,40.64,40.72,33400.0,33.0428,33.1078,33.0184,33.0834,33400.0
2013-05-15 12:30:00,40.72,40.77,40.66,40.75,37200.0,33.0834,33.124,33.0346,33.1078,37200.0
2013-05-15 13:00:00,40.75,40.84,40.71,40.84,53800.0,33.1078,33.1809,33.0753,33.1809,53800.0
2013-05-15 13:30:00,40.84,40.9,40.83,40.83,57900.0,33.1809,33.2296,33.1728,33.1728,57900.0
2013-05-15 14:00:00,40.81,40.84,40.65,40.66,45100.0,33.1565,33.1809,33.0265,33.0346,45100.0
2013-05-15 14:30:00,40.66,40.72,40.64,40.66,75000.0,33.0346,33.0834,33.0184,33.0346,75000.0
2013-05-15 15:00:00,40.66,40.68,40.58,40.59,80800.0,33.0346,33.0509,32.9696,32.9778,80800.0
2013-05-15 15:30:00,40.59,40.66,40.53,40.66,239400.0,32.9778,33.0346,32.929,33.0346,239400.0
2013-05-16 09:30:00,40.76,40.9,40.69,40.72,138000.0,33.1159,33.2296,33.059,33.0834,138000.0
2013-05-16 10:00:00,40.7,40.79,40.54,40.78,92200.0,33.0671,33.1403,32.9371,33.1321,92200.0
2013-05-16 10:30:00,40.78,41.16,40.74,41.13,92200.0,33.1321,33.4409,33.0996,33.4165,92200.0
2013-05-16 11:00:00,41.13,41.13,40.9,40.96,56900.0,33.4165,33.4165,33.2296,33.2784,56900.0
2013-05-16 11:30:00,40.96,41.01,40.92,40.97,47500.0,33.2784,33.319,33.2459,33.2865,47500.0
2013-05-16 12:00:00,40.97,41.01,40.9,40.95,37500.0,33.2865,33.319,33.2296,33.2702,37500.0
2013-05-16 12:30:00,40.95,40.95,40.86,40.87,46300.0,33.2702,33.2702,33.1971,33.2053,46300.0
2013-05-16 13:00:00,40.86,40.95,40.84,40.95,34600.0,33.1971,33.2702,33.1809,33.2702,34600.0
2013-05-16 13:30:00,40.95,41.05,40.93,41.05,71100.0,33.2702,33.3515,33.254,33.3515,71100.0
2013-05-16 14:00:00,41.05,41.2,41.05,41.19,89700.0,33.3515,33.4734,33.3515,33.4652,89700.0
2013-05-16 14:30:00,41.2,41.2,41.14,41.14,87800.0,33.4734,33.4734,33.4246,33.4246,87800.0
2013-05-16 15:00:00,41.13,41.17,41.03,41.04,157600.0,33.4165,33.449,33.3352,33.3434,157600.0
2013-05-16 15:30:00,41.03,41.04,40.94,41.02,206900.0,33.3352,33.3434,33.2621,33.3271,206900.0
2013-05-17 09:30:00,41.08,41.41,41.08,41.33,157100.0,33.3759,33.644,33.3759,33.579,157100.0
2013-05-17 10:00:00,41.34,41.36,41.24,41.28,47800.0,33.5871,33.6034,33.5059,33.5384,47800.0
2013-05-17 10:30:00,41.28,41.35,41.27,41.27,72900.0,33.5384,33.5952,33.5302,33.5302,72900.0
2013-05-17 11:00:00,41.27,41.27,41.14,41.18,37400.0,33.5302,33.5302,33.4246,33.4571,37400.0
2013-05-17 11:30:00,41.18,41.27,41.18,41.26,33800.0,33.4571,33.5302,33.4571,33.5221,33800.0
2013-05-17 12:00:00,41.27,41.32,41.24,41.32,41900.0,33.5302,33.5709,33.5059,33.5709,41900.0
2013-05-17 12:30:00,41.32,41.35,41.3,41.31,33200.0,33.5709,33.5952,33.5546,33.5627,33200.0
2013-05-17 13:00:00,41.32,41.33,41.26,41.33,37900.0,33.5709,33.579,33.5221,33.579,37900.0
2013-05-17 13:30:00,41.33,41.39,41.32,41.38,60400.0,33.579,33.6277,33.5709,33.6196,60400.0
2013-05-17 14:00:00,41.39,41.45,41.38,41.41,51600.0,33.6277,33.6765,33.6196,33.644,51600.0
2013-05-17 14:30:00,41.4,41.52,41.37,41.52,155900.0,33.6359,33.7334,33.6115,33.7334,155900.0
2013-05-17 15:00:00,41.52,41.52,41.44,41.44,59100.0,33.7334,33.7334,33.6684,33.6684,59100.0
2013-05-17 15:30:00,41.44,41.46,41.33,41.4,175100.0,33.6684,33.6846,33.579,33.6359,175100.0
2013-05-20 09:30:00,40.8,41.18,40.74,41.18,144700.0,33.1484,33.4571,33.0996,33.4571,144700.0
2013-05-20 10:00:00,41.18,41.27,41.12,41.22,53600.0,33.4571,33.5302,33.4084,33.4896,53600.0
2013-05-20 10:30:00,41.21,41.28,41.19,41.23,53400.0,33.4815,33.5384,33.4652,33.4977,53400.0
2013-05-20 11:00:00,41.24,41.42,41.23,41.28,91400.0,33.5059,33.6521,33.4977,33.5384,91400.0
2013-05-20 11:30:00,41.28,41.42,41.28,41.36,37500.0,33.5384,33.6521,33.5384,33.6034,37500.0
2013-05-20 12:00:00,41.36,41.39,41.33,41.36,23200.0,33.6034,33.6277,33.579,33.6034,23200.0
2013-05-20 12:30:00,41.36,41.4,41.32,41.38,62300.0,33.6034,33.6359,33.5709,33.6196,62300.0
2013-05-20 13:00:00,41.38,41.43,41.35,41.38,31200.0,33.6196,33.6602,33.5952,33.6196,31200.0
2013-05-20 13:30:00,41.37,41.41,41.3,41.32,28100.0,33.6115,33.644,33.5546,33.5709,28100.0
2013-05-20 14:00:00,41.33,41.33,41.25,41.31,67100.0,33.579,33.579,33.514,33.5627,67100.0
2013-05-20 14:30:00,41.31,41.33,41.24,41.29,35400.0,33.5627,33.579,33.5059,33.5465,35400.0
2013-05-20 15:00:00,41.3,41.36,41.28,41.34,94100.0,33.5546,33.6034,33.5384,33.5871,94100.0
2013-05-20 15:30:00,41.33,41.4,41.26,41.28,170800.0,33.579,33.6359,33.5221,33.5384,170800.0
2013-05-21 09:30:00,41.26,41.42,41.26,41.28,45900.0,33.5221,33.6521,33.5221,33.5384,45900.0
2013-05-21 10:00:00,41.28,41.38,41.25,41.32,49200.0,33.5384,33.6196,33.514,33.5709,49200.0
2013-05-21 10:30:00,41.33,41.43,41.27,41.43,33900.0,33.579,33.6602,33.5302,33.6602,33900.0
2013-05-21 11:00:00,41.43,41.51,41.39,41.46,34700.0,33.6602,33.7252,33.6277,33.6846,34700.0
2013-05-21 11:30:00,41.47,41.54,41.46,41.48,32000.0,33.6927,33.7496,33.6846,33.7009,32000.0
2013-05-21 12:00:00,41.48,41.5,41.47,41.48,32100.0,33.7009,33.7171,33.6927,33.7009,32100.0
2013-05-21 12:30:00,41.49,41.53,41.47,41.52,65600.0,33.709,33.7415,33.6927,33.7334,65600.0
2013-05-21 13:00:00,41.54,41.65,41.52,41.63,46100.0,33.7496,33.839,33.7334,33.8227,46100.0
2013-05-21 13:30:00,41.65,41.67,41.62,41.64,39500.0,33.839,33.8552,33.8146,33.8308,39500.0
2013-05-21 14:00:00,41.66,41.76,41.65,41.72,32100.0,33.8471,33.9283,33.839,33.8958,32100.0
2013-05-21 14:30:00,41.71,41.74,41.67,41.73,28900.0,33.8877,33.9121,33.8552,33.904,28900.0
2013-05-21 15:00:00,41.73,41.75,41.68,41.69,52400.0,33.904,33.9202,33.8633,33.8715,52400.0
2013-05-21 15:30:00,41.69,41.69,41.55,41.58,104700.0,33.8715,33.8715,33.7577,33.7821,104700.0
2013-05-22 09:30:00,41.5,41.8,41.41,41.7,92600.0,33.7171,33.9608,33.644,33.8796,92600.0
2013-05-22 10:00:00,41.72,41.88,41.67,41.83,74400.0,33.8958,34.0258,33.8552,33.9852,74400.0
2013-05-22 10:30:00,41.81,41.81,41.53,41.59,56300.0,33.969,33.969,33.7415,33.7902,56300.0
2013-05-22 11:00:00,41.58,41.68,41.55,41.62,79000.0,33.7821,33.8633,33.7577,33.8146,79000.0
2013-05-22 11:30:00,41.62,41.69,41.62,41.64,31600.0,33.8146,33.8715,33.8146,33.8308,31600.0
2013-05-22 12:00:00,41.64,41.75,41.64,41.72,30900.0,33.8308,33.9202,33.8308,33.8958,30900.0
2013-05-22 12:30:00,41.74,41.84,41.71,41.83,25000.0,33.9121,33.9933,33.8877,33.9852,25000.0
2013-05-22 13:00:00,41.84,41.87,41.66,41.67,31900.0,33.9933,34.0177,33.8471,33.8552,31900.0
2013-05-22 13:30:00,41.65,41.67,41.5,41.53,44700.0,33.839,33.8552,33.7171,33.7415,44700.0
2013-05-22 14:00:00,41.54,41.54,41.16,41.2,103900.0,33.7496,33.7496,33.4409,33.4734,103900.0
2013-05-22 14:30:00,41.19,41.21,41.04,41.13,54600.0,33.4652,33.4815,33.3434,33.4165,54600.0
2013-05-22 15:00:00,41.13,41.15,40.93,40.93,73700.0,33.4165,33.4327,33.254,33.254,73700.0
2013-05-22 15:30:00,40.93,41.02,40.86,40.91,163300.0,33.254,33.3271,33.1971,33.2378,163300.0
2013-05-23 09:30:00,40.63,40.63,39.6,40.15,270700.0,33.0103,33.0103,32.1734,32.6203,270700.0
2013-05-23 10:00:00,40.15,40.47,40.14,40.43,83100.0,32.6203,32.8803,32.6122,32.8478,83100.0
2013-05-23 10:30:00,40.43,40.49,40.19,40.23,45600.0,32.8478,32.8965,32.6528,32.6853,45600.0
2013-05-23 11:00:00,40.24,40.36,40.22,40.27,80100.0,32.6934,32.7909,32.6772,32.7178,80100.0
2013-05-23 11:30:00,40.27,40.38,40.19,40.36,112500.0,32.7178,32.8071,32.6528,32.7909,112500.0
2013-05-23 12:00:00,40.36,40.5,40.33,40.49,57800.0,32.7909,32.9046,32.7665,32.8965,57800.0
2013-05-23 12:30:00,40.49,40.49,40.34,40.44,39900.0,32.8965,32.8965,32.7746,32.8559,39900.0
2013-05-23 13:00:00,40.44,40.53,40.35,40.36,48700.0,32.8559,32.929,32.7828,32.7909,48700.0
2013-05-23 13:30:00,40.36,40.46,40.35,40.46,44600.0,32.7909,32.8721,32.7828,32.8721,44600.0
2013-05-23 14:00:00,40.44,40.53,40.43,40.51,64400.0,32.8559,32.929,32.8478,32.9128,64400.0
2013-05-23 14:30:00,40.5,40.55,40.41,40.52,56400.0,32.9046,32.9453,32.8315,32.9209,56400.0
2013-05-23 15:00:00,40.52,40.55,40.4,40.45,105900.0,32.9209,32.9453,32.8234,32.864,105900.0
2013-05-23 15:30:00,40.46,40.55,40.45,40.5,140300.0,32.8721,32.9453,32.864,32.9046,140300.0
2013-05-24 09:30:00,40.44,40.45,40.06,40.12,43500.0,32.8559,32.864,32.5472,32.5959,43500.0
2013-05-24 10:00:00,40.12,40.32,40.0,40.2,44300.0,32.5959,32.7584,32.4984,32.6609,44300.0
2013-05-24 10:30:00,40.21,40.27,40.19,40.2,27900.0,32.669,32.7178,32.6528,32.6609,27900.0
2013-05-24 11:00:00,40.2,40.2,40.07,40.14,26900.0,32.6609,32.6609,32.5553,32.6122,26900.0
2013-05-24 11:30:00,40.14,40.22,40.12,40.16,19000.0,32.6122,32.6772,32.5959,32.6284,19000.0
2013-05-24 12:00:00,40.17,40.25,40.16,40.25,18400.0,32.6365,32.7015,32.6284,32.7015,18400.0
2013-05-24 12:30:00,40.25,40.25,40.17,40.23,26300.0,32.7015,32.7015,32.6365,32.6853,26300.0
2013-05-24 13:00:00,40.24,40.26,40.2,40.25,23100.0,32.6934,32.7097,32.6609,32.7015,23100.0
2013-05-24 13:30:00,40.25,40.27,40.23,40.25,35000.0,32.7015,32.7178,32.6853,32.7015,35000.0
2013-05-24 14:00:00,40.26,40.52,40.26,40.52,54200.0,32.7097,32.9209,32.7097,32.9209,54200.0
2013-05-24 14:30:00,40.5,40.65,40.5,40.65,56500.0,32.9046,33.0265,32.9046,33.0265,56500.0
2013-05-24 15:00:00,40.64,40.66,40.59,40.59,48500.0,33.0184,33.0346,32.9778,32.9778,48500.0
2013-05-24 15:30:00,40.59,40.62,40.53,40.62,79800.0,32.9778,33.0021,32.929,33.0021,79800.0
2013-05-28 09:30:00,40.94,41.03,40.74,40.8,89800.0,33.2621,33.3352,33.0996,33.1484,89800.0
2013-05-28 10:00:00,40.8,40.81,40.76,40.8,70400.0,33.1484,33.1565,33.1159,33.1484,70400.0
2013-05-28 10:30:00,40.8,40.91,40.77,40.84,35700.0,33.1484,33.2378,33.124,33.1809,35700.0
2013-05-28 11:00:00,40.86,40.88,40.74,40.74,38600.0,33.1971,33.2134,33.0996,33.0996,38600.0
2013-05-28 11:30:00,40.75,40.76,40.59,40.59,63900.0,33.1078,33.1159,32.9778,32.9778,63900.0
2013-05-28 12:00:00,40.6,40.6,40.56,40.6,38800.0,32.9859,32.9859,32.9534,32.9859,38800.0
2013-05-28 12:30:00,40.6,40.73,40.57,40.73,59600.0,32.9859,33.0915,32.9615,33.0915,59600.0
2013-05-28 13:00:00,40.74,40.8,40.67,40.69,39900.0,33.0996,33.1484,33.0428,33.059,39900.0
2013-05-28 13:30:00,40.7,40.71,40.45,40.46,83700.0,33.0671,33.0753,32.864,32.8721,83700.0
2013-05-28 14:00:00,40.47,40.47,40.28,40.29,52400.0,32.8803,32.8803,32.7259,32.734,52400.0
2013-05-28 14:30:00,40.31,40.47,40.28,40.46,54700.0,32.7503,32.8803,32.7259,32.8721,54700.0
2013-05-28 15:00:00,40.46,40.52,40.44,40.48,89500.0,32.8721,32.9209,32.8559,32.8884,89500.0
2013-05-28 15:30:00,40.49,40.49,40.38,40.44,317700.0,32.8965,32.8965,32.8071,32.8559,317700.0
2013-05-29 09:30:00,40.44,40.44,40.15,40.18,75800.0,32.8559,32.8559,32.6203,32.6447,75800.0
2013-05-29 10:00:00,40.17,40.23,40.08,40.13,55200.0,32.6365,32.6853,32.5634,32.604,55200.0
2013-05-29 10:30:00,40.13,40.13,39.79,39.79,82600.0,32.604,32.604,32.3278,32.3278,82600.0
2013-05-29 11:00:00,39.79,40.11,39.77,40.09,50800.0,32.3278,32.5878,32.3115,32.5715,50800.0
2013-05-29 11:30:00,40.09,40.14,40.07,40.09,27600.0,32.5715,32.6122,32.5553,32.5715,27600.0
2013-05-29 12:00:00,40.1,40.16,40.05,40.11,25700.0,32.5797,32.6284,32.539,32.5878,25700.0
2013-05-29 12:30:00,40.12,40.13,39.96,39.97,24100.0,32.5959,32.604,32.4659,32.474,24100.0
2013-05-29 13:00:00,39.97,40.05,39.95,40.05,33800.0,32.474,32.539,32.4578,32.539,33800.0
2013-05-29 13:30:00,40.05,40.21,40.05,40.16,38800.0,32.539,32.669,32.539,32.6284,38800.0
2013-05-29 14:00:00,40.15,40.15,40.07,40.08,64100.0,32.6203,32.6203,32.5553,32.5634,64100.0
2013-05-29 14:30:00,40.08,40.09,39.85,39.86,123000.0,32.5634,32.5715,32.3765,32.3847,123000.0
2013-05-29 15:00:00,39.86,39.92,39.85,39.9,114500.0,32.3847,32.4334,32.3765,32.4172,114500.0
2013-05-29 15:30:00,39.91,39.94,39.76,39.78,200600.0,32.4253,32.4497,32.3034,32.3197,200600.0
2013-05-30 09:30:00,39.94,40.14,39.89,40.03,36900.0,32.4497,32.6122,32.409,32.5228,36900.0
2013-05-30 10:00:00,40.05,40.07,39.79,39.79,56500.0,32.539,32.5553,32.3278,32.3278,56500.0
2013-05-30 10:30:00,39.8,39.85,39.6,39.67,56800.0,32.3359,32.3765,32.1734,32.2303,56800.0
2013-05-30 11:00:00,39.68,39.71,39.55,39.63,115400.0,32.2384,32.2628,32.1328,32.1978,115400.0
2013-05-30 11:30:00,39.63,39.7,39.58,39.59,139800.0,32.1978,32.2547,32.1572,32.1653,139800.0
2013-05-30 12:00:00,39.59,39.64,39.58,39.59,55100.0,32.1653,32.2059,32.1572,32.1653,55100.0
2013-05-30 12:30:00,39.61,39.62,39.4,39.42,68900.0,32.1816,32.1897,32.0109,32.0272,68900.0
2013-05-30 13:00:00,39.42,39.52,39.37,39.52,111900.0,32.0272,32.1084,31.9866,32.1084,111900.0
2013-05-30 13:30:00,39.52,39.52,39.4,39.49,167200.0,32.1084,32.1084,32.0109,32.0841,167200.0
2013-05-30 14:00:00,39.5,39.5,39.32,39.32,206100.0,32.0922,32.0922,31.9459,31.9459,206100.0
2013-05-30 14:30:00,39.32,39.32,39.11,39.16,268100.0,31.9459,31.9459,31.7753,31.8159,268100.0
2013-05-30 15:00:00,39.16,39.17,39.11,39.15,356600.0,31.8159,31.8241,31.7753,31.8078,356600.0
2013-05-30 15:30:00,39.15,39.21,39.1,39.14,310800.0,31.8078,31.8566,31.7672,31.7997,310800.0
2013-05-31 09:30:00,39.15,39.5,38.92,39.32,140300.0,31.8078,32.0922,31.621,31.9459,140300.0
2013-05-31 10:00:00,39.34,39.56,39.25,39.54,65400.0,31.9622,32.1409,31.8891,32.1247,65400.0
2013-05-31 10:30:00,39.54,39.61,39.47,39.52,69800.0,32.1247,32.1816,32.0678,32.1084,69800.0
2013-05-31 11:00:00,39.52,39.75,39.51,39.55,46200.0,32.1084,32.2953,32.1003,32.1328,46200.0
2013-05-31 11:30:00,39.54,39.63,39.51,39.55,29300.0,32.1247,32.1978,32.1003,32.1328,29300.0
2013-05-31 12:00:00,39.55,39.56,39.49,39.51,32000.0,32.1328,32.1409,32.0841,32.1003,32000.0
2013-05-31 12:30:00,39.5,39.59,39.49,39.58,24500.0,32.0922,32.1653,32.0841,32.1572,24500.0
2013-05-31 13:00:00,39.59,39.69,39.59,39.66,36500.0,32.1653,32.2465,32.1653,32.2222,36500.0
2013-05-31 13:30:00,39.66,39.66,39.5,39.5,32500.0,32.2222,32.2222,32.0922,32.0922,32500.0
2013-05-31 14:00:00,39.5,39.54,39.48,39.5,48000.0,32.0922,32.1247,32.0759,32.0922,48000.0
2013-05-31 14:30:00,39.5,39.52,39.24,39.3,72400.0,32.0922,32.1084,31.8809,31.9297,72400.0
2013-05-31 15:00:00,39.3,39.49,39.3,39.44,86400.0,31.9297,32.0841,31.9297,32.0434,86400.0
2013-05-31 15:30:00,39.43,39.53,39.22,39.22,289600.0,32.0353,32.1166,31.8647,31.8647,289600.0
2013-06-03 09:30:00,39.33,39.43,39.2,39.26,61800.0,31.9541,32.0353,31.8484,31.8972,61800.0
2013-06-03 10:00:00,39.25,39.61,39.09,39.52,46100.0,31.8891,32.1816,31.7591,32.1084,46100.0
2013-06-03 10:30:00,39.55,39.56,39.28,39.36,24700.0,32.1328,32.1409,31.9134,31.9784,24700.0
2013-06-03 11:00:00,39.36,39.4,39.06,39.06,36200.0,31.9784,32.0109,31.7347,31.7347,36200.0
2013-06-03 11:30:00,39.08,39.17,39.03,39.17,34700.0,31.7509,31.8241,31.7103,31.8241,34700.0
2013-06-03 12:00:00,39.17,39.24,39.13,39.16,23900.0,31.8241,31.8809,31.7916,31.8159,23900.0
2013-06-03 12:30:00,39.18,39.21,39.06,39.08,35800.0,31.8322,31.8566,31.7347,31.7509,35800.0
2013-06-03 13:00:00,39.08,39.23,39.07,39.18,24600.0,31.7509,31.8728,31.7428,31.8322,24600.0
2013-06-03 13:30:00,39.18,39.25,39.16,39.22,32600.0,31.8322,31.8891,31.8159,31.8647,32600.0
2013-06-03 14:00:00,39.21,39.32,39.18,39.2,55600.0,31.8566,31.9459,31.8322,31.8484,55600.0
2013-06-03 14:30:00,39.2,39.32,39.12,39.18,54000.0,31.8484,31.9459,31.7834,31.8322,54000.0
2013-06-03 15:00:00,39.2,39.32,39.2,39.29,59800.0,31.8484,31.9459,31.8484,31.9216,59800.0
2013-06-03 15:30:00,39.29,39.43,39.27,39.35,129200.0,31.9216,32.0353,31.9053,31.9703,129200.0
2013-06-04 09:30:00,39.24,40.04,39.15,39.94,101000.0,31.8809,32.5309,31.8078,32.4497,101000.0
2013-06-04 10:00:00,39.96,40.35,39.94,40.31,111300.0,32.4659,32.7828,32.4497,32.7503,111300.0
2013-06-04 10:30:00,40.31,40.53,40.14,40.31,100600.0,32.7503,32.929,32.6122,32.7503,100600.0
2013-06-04 11:00:00,40.29,40.32,40.16,40.28,104500.0,32.734,32.7584,32.6284,32.7259,104500.0
2013-06-04 11:30:00,40.3,40.31,40.18,40.25,51600.0,32.7422,32.7503,32.6447,32.7015,51600.0
2013-06-04 12:00:00,40.25,40.25,39.95,39.98,68900.0,32.7015,32.7015,32.4578,32.4822,68900.0
2013-06-04 12:30:00,39.97,40.01,39.94,40.0,56600.0,32.474,32.5065,32.4497,32.4984,56600.0
2013-06-04 13:00:00,39.99,40.21,39.95,40.05,70300.0,32.4903,32.669,32.4578,32.539,70300.0
2013-06-04 13:30:00,40.05,40.14,39.98,40.02,97300.0,32.539,32.6122,32.4822,32.5147,97300.0
2013-06-04 14:00:00,40.0,40.1,39.82,39.99,142500.0,32.4984,32.5797,32.3522,32.4903,142500.0
2013-06-04 14:30:00,40.0,40.06,39.9,39.94,99700.0,32.4984,32.5472,32.4172,32.4497,99700.0
2013-06-04 15:00:00,39.95,40.05,39.83,39.95,127200.0,32.4578,32.539,32.3603,32.4578,127200.0
2013-06-04 15:30:00,39.96,40.04,39.8,39.82,309100.0,32.4659,32.5309,32.3359,32.3522,309100.0
2013-06-05 09:30:00,39.67,39.84,39.67,39.71,54100.0,32.2303,32.3684,32.2303,32.2628,54100.0
2013-06-05 10:00:00,39.72,39.84,39.44,39.84,69700.0,32.2709,32.3684,32.0434,32.3684,69700.0
2013-06-05 10:30:00,39.84,39.86,39.63,39.75,48300.0,32.3684,32.3847,32.1978,32.2953,48300.0
2013-06-05 11:00:00,39.75,39.75,39.55,39.63,53700.0,32.2953,32.2953,32.1328,32.1978,53700.0
2013-06-05 11:30:00,39.62,39.78,39.55,39.66,50200.0,32.1897,32.3197,32.1328,32.2222,50200.0
2013-06-05 12:00:00,39.66,39.69,39.53,39.6,63600.0,32.2222,32.2465,32.1166,32.1734,63600.0
2013-06-05 12:30:00,39.59,39.59,39.38,39.47,73200.0,32.1653,32.1653,31.9947,32.0678,73200.0
2013-06-05 13:00:00,39.45,39.61,39.42,39.42,49800.0,32.0516,32.1816,32.0272,32.0272,49800.0
2013-06-05 13:30:00,39.44,39.54,39.35,39.37,73100.0,32.0434,32.1247,31.9703,31.9866,73100.0
2013-06-05 14:00:00,39.37,39.54,39.25,39.31,136700.0,31.9866,32.1247,31.8891,31.9378,136700.0
2013-06-05 14:30:00,39.3,39.51,39.25,39.47,64500.0,31.9297,32.1003,31.8891,32.0678,64500.0
2013-06-05 15:00:00,39.47,39.56,39.42,39.55,99900.0,32.0678,32.1409,32.0272,32.1328,99900.0
2013-06-05 15:30:00,39.55,39.65,39.48,39.53,226100.0,32.1328,32.2141,32.0759,32.1166,226100.0
2013-06-06 09:30:00,39.49,40.06,39.33,40.01,79500.0,32.0841,32.5472,31.9541,32.5065,79500.0
2013-06-06 10:00:00,40.04,40.05,39.76,39.9,64800.0,32.5309,32.539,32.3034,32.4172,64800.0
2013-06-06 10:30:00,39.9,40.07,39.88,40.01,89700.0,32.4172,32.5553,32.4009,32.5065,89700.0
2013-06-06 11:00:00,40.03,40.2,40.0,40.17,53000.0,32.5228,32.6609,32.4984,32.6365,53000.0
2013-06-06 11:30:00,40.18,40.37,40.12,40.14,79200.0,32.6447,32.799,32.5959,32.6122,79200.0
2013-06-06 12:00:00,40.14,40.14,39.83,39.85,79400.0,32.6122,32.6122,32.3603,32.3765,79400.0
2013-06-06 12:30:00,39.86,40.09,39.86,40.07,70500.0,32.3847,32.5715,32.3847,32.5553,70500.0
2013-06-06 13:00:00,40.08,40.34,40.06,40.13,69700.0,32.5634,32.7746,32.5472,32.604,69700.0
2013-06-06 13:30:00,40.14,40.14,40.02,40.13,51600.0,32.6122,32.6122,32.5147,32.604,51600.0
2013-06-06 14:00:00,40.12,40.12,40.03,40.1,51100.0,32.5959,32.5959,32.5228,32.5797,51100.0
2013-06-06 14:30:00,40.11,40.18,40.02,40.13,59100.0,32.5878,32.6447,32.5147,32.604,59100.0
2013-06-06 15:00:00,40.13,40.16,40.0,40.14,97100.0,32.604,32.6284,32.4984,32.6122,97100.0
2013-06-06 15:30:00,40.16,40.22,40.13,40.22,143200.0,32.6284,32.6772,32.604,32.6772,143200.0
2013-06-07 09:30:00,40.55,40.88,40.49,40.84,103400.0,32.9453,33.2134,32.8965,33.1809,103400.0
2013-06-07 10:00:00,40.84,41.2,40.84,41.15,86000.0,33.1809,33.4734,33.1809,33.4327,86000.0
2013-06-07 10:30:00,41.16,41.29,41.05,41.08,51600.0,33.4409,33.5465,33.3515,33.3759,51600.0
2013-06-07 11:00:00,41.09,41.4,41.09,41.34,112500.0,33.384,33.6359,33.384,33.5871,112500.0
2013-06-07 11:30:00,41.32,41.47,41.26,41.37,69000.0,33.5709,33.6927,33.5221,33.6115,69000.0
2013-06-07 12:00:00,41.34,41.36,41.1,41.14,133400.0,33.5871,33.6034,33.3921,33.4246,133400.0
2013-06-07 12:30:00,41.14,41.18,41.03,41.17,49900.0,33.4246,33.4571,33.3352,33.449,49900.0
2013-06-07 13:00:00,41.17,41.19,41.04,41.09,41100.0,33.449,33.4652,33.3434,33.384,41100.0
2013-06-07 13:30:00,41.09,41.09,41.01,41.01,50000.0,33.384,33.384,33.319,33.319,50000.0
2013-06-07 14:00:00,41.01,41.03,40.88,40.95,51100.0,33.319,33.3352,33.2134,33.2702,51100.0
2013-06-07 14:30:00,40.95,41.14,40.93,41.13,65600.0,33.2702,33.4246,33.254,33.4165,65600.0
2013-06-07 15:00:00,41.13,41.2,41.05,41.09,85200.0,33.4165,33.4734,33.3515,33.384,85200.0
2013-06-07 15:30:00,41.1,41.23,41.09,41.2,140700.0,33.3921,33.4977,33.384,33.4734,140700.0
2013-06-10 09:30:00,41.3,41.48,41.23,41.46,77400.0,33.5546,33.7009,33.4977,33.6846,77400.0
2013-06-10 10:00:00,41.48,41.55,41.33,41.52,80400.0,33.7009,33.7577,33.579,33.7334,80400.0
2013-06-10 10:30:00,41.53,41.73,41.53,41.61,48800.0,33.7415,33.904,33.7415,33.8065,48800.0
2013-06-10 11:00:00,41.6,41.66,41.53,41.6,38800.0,33.7983,33.8471,33.7415,33.7983,38800.0
2013-06-10 11:30:00,41.6,41.68,41.56,41.6,38900.0,33.7983,33.8633,33.7659,33.7983,38900.0
2013-06-10 12:00:00,41.6,41.63,41.39,41.41,66500.0,33.7983,33.8227,33.6277,33.644,66500.0
2013-06-10 12:30:00,41.41,41.41,41.19,41.21,40800.0,33.644,33.644,33.4652,33.4815,40800.0
2013-06-10 13:00:00,41.21,41.23,41.11,41.12,43700.0,33.4815,33.4977,33.4002,33.4084,43700.0
2013-06-10 13:30:00,41.13,41.15,41.02,41.04,53800.0,33.4165,33.4327,33.3271,33.3434,53800.0
2013-06-10 14:00:00,41.05,41.06,40.89,41.01,76400.0,33.3515,33.3596,33.2215,33.319,76400.0
2013-06-10 14:30:00,41.04,41.22,41.0,41.2,42400.0,33.3434,33.4896,33.3109,33.4734,42400.0
2013-06-10 15:00:00,41.2,41.26,41.09,41.09,127000.0,33.4734,33.5221,33.384,33.384,127000.0
2013-06-10 15:30:00,41.09,41.14,40.99,41.13,310600.0,33.384,33.4246,33.3027,33.4165,310600.0
2013-06-11 09:30:00,40.8,41.05,40.61,41.0,63500.0,33.1484,33.3515,32.994,33.3109,63500.0
2013-06-11 10:00:00,40.95,41.17,40.91,41.14,105900.0,33.2702,33.449,33.2378,33.4246,105900.0
2013-06-11 10:30:00,41.11,41.3,41.11,41.27,50400.0,33.4002,33.5546,33.4002,33.5302,50400.0
2013-06-11 11:00:00,41.27,41.38,41.23,41.36,67000.0,33.5302,33.6196,33.4977,33.6034,67000.0
2013-06-11 11:30:00,41.37,41.6,41.34,41.58,79700.0,33.6115,33.7983,33.5871,33.7821,79700.0
2013-06-11 12:00:00,41.58,41.65,41.52,41.63,79500.0,33.7821,33.839,33.7334,33.8227,79500.0
2013-06-11 12:30:00,41.64,41.7,41.62,41.65,48800.0,33.8308,33.8796,33.8146,33.839,48800.0
2013-06-11 13:00:00,41.66,41.7,41.52,41.52,44500.0,33.8471,33.8796,33.7334,33.7334,44500.0
2013-06-11 13:30:00,41.53,41.53,41.26,41.26,50400.0,33.7415,33.7415,33.5221,33.5221,50400.0
2013-06-11 14:00:00,41.27,41.43,41.23,41.36,77100.0,33.5302,33.6602,33.4977,33.6034,77100.0
2013-06-11 14:30:00,41.34,41.38,41.19,41.38,108800.0,33.5871,33.6196,33.4652,33.6196,108800.0
2013-06-11 15:00:00,41.37,41.46,41.35,41.37,97700.0,33.6115,33.6846,33.5952,33.6115,97700.0
2013-06-11 15:30:00,41.37,41.39,41.27,41.28,150000.0,33.6115,33.6277,33.5302,33.5384,150000.0
2013-06-12 09:30:00,41.2,41.28,40.9,40.95,158900.0,33.6386,33.7039,33.3936,33.4345,158900.0
2013-06-12 10:00:00,40.94,40.94,40.59,40.81,151400.0,33.4263,33.4263,33.1405,33.3202,151400.0
2013-06-12 10:30:00,40.81,40.83,40.53,40.59,85500.0,33.3202,33.3365,33.0915,33.1405,85500.0
2013-06-12 11:00:00,40.61,40.71,40.54,40.69,68100.0,33.1569,33.2385,33.0997,33.2222,68100.0
2013-06-12 11:30:00,40.69,40.79,40.54,40.61,67200.0,33.2222,33.3038,33.0997,33.1569,67200.0
2013-06-12 12:00:00,40.59,40.68,40.51,40.61,93100.0,33.1405,33.214,33.0752,33.1569,93100.0
2013-06-12 12:30:00,40.6,40.62,40.5,40.59,74800.0,33.1487,33.165,33.0671,33.1405,74800.0
2013-06-12 13:00:00,40.6,40.71,40.58,40.7,69900.0,33.1487,33.2385,33.1324,33.2303,69900.0
2013-06-12 13:30:00,40.69,40.78,40.64,40.78,89200.0,33.2222,33.2957,33.1814,33.2957,89200.0
2013-06-12 14:00:00,40.78,40.81,40.67,40.7,69200.0,33.2957,33.3202,33.2059,33.2303,69200.0
2013-06-12 14:30:00,40.71,40.82,40.68,40.74,111600.0,33.2385,33.3283,33.214,33.263,111600.0
2013-06-12 15:00:00,40.73,40.73,40.49,40.5,134400.0,33.2548,33.2548,33.0589,33.0671,134400.0
2013-06-12 15:30:00,40.5,40.62,40.43,40.54,169000.0,33.0671,33.165,33.0099,33.0997,169000.0
2013-06-13 09:30:00,40.44,40.44,40.08,40.22,44300.0,33.0181,33.0181,32.7241,32.8384,44300.0
2013-06-13 10:00:00,40.21,40.33,40.08,40.2,69100.0,32.8303,32.9283,32.7241,32.8221,69100.0
2013-06-13 10:30:00,40.19,40.34,40.12,40.25,38200.0,32.8139,32.9364,32.7568,32.8629,38200.0
2013-06-13 11:00:00,40.24,40.3,40.06,40.3,45500.0,32.8548,32.9038,32.7078,32.9038,45500.0
2013-06-13 11:30:00,40.28,40.46,40.28,40.43,33800.0,32.8874,33.0344,32.8874,33.0099,33800.0
2013-06-13 12:00:00,40.46,40.51,40.4,40.48,22500.0,33.0344,33.0752,32.9854,33.0507,22500.0
2013-06-13 12:30:00,40.5,40.7,40.5,40.68,18600.0,33.0671,33.2303,33.0671,33.214,18600.0
2013-06-13 13:00:00,40.65,40.7,40.6,40.66,18000.0,33.1895,33.2303,33.1487,33.1977,18000.0
2013-06-13 13:30:00,40.67,40.78,40.59,40.76,17000.0,33.2059,33.2957,33.1405,33.2793,17000.0
2013-06-13 14:00:00,40.77,40.93,40.77,40.87,27100.0,33.2875,33.4181,33.2875,33.3691,27100.0
2013-06-13 14:30:00,40.88,40.91,40.77,40.83,34600.0,33.3773,33.4018,33.2875,33.3365,34600.0
2013-06-13 15:00:00,40.85,40.93,40.85,40.9,44100.0,33.3528,33.4181,33.3528,33.3936,44100.0
2013-06-13 15:30:00,40.9,40.97,40.81,40.84,148900.0,33.3936,33.4508,33.3202,33.3447,148900.0
2013-06-14 09:30:00,40.79,40.84,40.63,40.84,26400.0,33.3038,33.3447,33.1732,33.3447,26400.0
2013-06-14 10:00:00,40.84,41.0,40.76,40.8,38300.0,33.3447,33.4753,33.2793,33.312,38300.0
2013-06-14 10:30:00,40.76,40.76,40.33,40.39,67300.0,33.2793,33.2793,32.9283,32.9772,67300.0
2013-06-14 11:00:00,40.38,40.56,40.32,40.54,29900.0,32.9691,33.116,32.9201,33.0997,29900.0
2013-06-14 11:30:00,40.52,40.73,40.49,40.72,16100.0,33.0834,33.2548,33.0589,33.2467,16100.0
2013-06-14 12:00:00,40.72,40.72,40.63,40.7,13700.0,33.2467,33.2467,33.1732,33.2303,13700.0
2013-06-14 12:30:00,40.71,40.72,40.65,40.7,13300.0,33.2385,33.2467,33.1895,33.2303,13300.0
2013-06-14 13:00:00,40.68,40.74,40.58,40.61,20000.0,33.214,33.263,33.1324,33.1569,20000.0
2013-06-14 13:30:00,40.6,40.71,40.6,40.69,18900.0,33.1487,33.2385,33.1487,33.2222,18900.0
2013-06-14 14:00:00,40.67,40.86,40.61,40.83,42900.0,33.2059,33.361,33.1569,33.3365,42900.0
2013-06-14 14:30:00,40.82,40.82,40.73,40.77,33100.0,33.3283,33.3283,33.2548,33.2875,33100.0
2013-06-14 15:00:00,40.76,40.83,40.72,40.72,33200.0,33.2793,33.3365,33.2467,33.2467,33200.0
2013-06-14 15:30:00,40.73,40.75,40.53,40.57,98300.0,33.2548,33.2712,33.0915,33.1242,98300.0
2013-06-17 09:30:00,40.79,41.02,40.78,40.98,29000.0,33.3038,33.4916,33.2957,33.459,29000.0
2013-06-17 10:00:00,40.97,41.02,40.8,40.83,14800.0,33.4508,33.4916,33.312,33.3365,14800.0
2013-06-17 10:30:00,40.84,40.84,40.67,40.74,76800.0,33.3447,33.3447,33.2059,33.263,76800.0
2013-06-17 11:00:00,40.78,40.85,40.69,40.72,25300.0,33.2957,33.3528,33.2222,33.2467,25300.0
2013-06-17 11:30:00,40.72,40.72,40.56,40.64,12200.0,33.2467,33.2467,33.116,33.1814,12200.0
2013-06-17 12:00:00,40.63,40.72,40.63,40.69,38500.0,33.1732,33.2467,33.1732,33.2222,38500.0
2013-06-17 12:30:00,40.67,40.82,40.67,40.81,13300.0,33.2059,33.3283,33.2059,33.3202,13300.0
2013-06-17 13:00:00,40.82,40.82,40.7,40.75,11500.0,33.3283,33.3283,33.2303,33.2712,11500.0
2013-06-17 13:30:00,40.76,40.8,40.73,40.74,14400.0,33.2793,33.312,33.2548,33.263,14400.0
2013-06-17 14:00:00,40.73,40.75,40.5,40.54,20100.0,33.2548,33.2712,33.0671,33.0997,20100.0
2013-06-17 14:30:00,40.58,40.59,40.36,40.37,25800.0,33.1324,33.1405,32.9527,32.9609,25800.0
2013-06-17 15:00:00,40.37,40.48,40.37,40.47,33300.0,32.9609,33.0507,32.9609,33.0426,33300.0
2013-06-17 15:30:00,40.48,40.64,40.48,40.54,107600.0,33.0507,33.1814,33.0507,33.0997,107600.0
2013-06-18 09:30:00,40.61,40.86,40.56,40.73,18200.0,33.1569,33.361,33.116,33.2548,18200.0
2013-06-18 10:00:00,40.69,40.91,40.68,40.87,43700.0,33.2222,33.4018,33.214,33.3691,43700.0
2013-06-18 10:30:00,40.88,41.15,40.88,41.14,44500.0,33.3773,33.5978,33.3773,33.5896,44500.0
2013-06-18 11:00:00,41.11,41.13,41.02,41.1,49300.0,33.5651,33.5814,33.4916,33.5569,49300.0
2013-06-18 11:30:00,41.06,41.1,40.94,41.0,21600.0,33.5243,33.5569,33.4263,33.4753,21600.0
2013-06-18 12:00:00,41.0,41.06,40.99,41.05,28700.0,33.4753,33.5243,33.4671,33.5161,28700.0
2013-06-18 12:30:00,41.04,41.11,41.0,41.11,34300.0,33.5079,33.5651,33.4753,33.5651,34300.0
2013-06-18 13:00:00,41.11,41.11,41.0,41.08,38300.0,33.5651,33.5651,33.4753,33.5406,38300.0
2013-06-18 13:30:00,41.09,41.13,41.0,41.09,46000.0,33.5488,33.5814,33.4753,33.5488,46000.0
2013-06-18 14:00:00,41.1,41.11,41.0,41.09,54300.0,33.5569,33.5651,33.4753,33.5488,54300.0
2013-06-18 14:30:00,41.09,41.12,41.04,41.12,56600.0,33.5488,33.5733,33.5079,33.5733,56600.0
2013-06-18 15:00:00,41.12,41.12,41.02,41.04,40300.0,33.5733,33.5733,33.4916,33.5079,40300.0
2013-06-18 15:30:00,41.04,41.07,41.0,41.06,76200.0,33.5079,33.5324,33.4753,33.5243,76200.0
2013-06-19 09:30:00,41.06,41.18,40.82,40.9,16700.0,33.5243,33.6223,33.3283,33.3936,16700.0
2013-06-19 10:00:00,40.85,41.21,40.84,41.16,60300.0,33.3528,33.6467,33.3447,33.6059,60300.0
2013-06-19 10:30:00,41.16,41.24,41.07,41.08,35400.0,33.6059,33.6712,33.5324,33.5406,35400.0
2013-06-19 11:00:00,41.11,41.2,41.04,41.11,27400.0,33.5651,33.6386,33.5079,33.5651,27400.0
2013-06-19 11:30:00,41.1,41.13,40.97,40.97,20100.0,33.5569,33.5814,33.4508,33.4508,20100.0
2013-06-19 12:00:00,40.98,40.98,40.91,40.96,17900.0,33.459,33.459,33.4018,33.4426,17900.0
2013-06-19 12:30:00,41.0,41.02,40.93,40.95,26000.0,33.4753,33.4916,33.4181,33.4345,26000.0
2013-06-19 13:00:00,40.92,41.01,40.91,41.01,17100.0,33.41,33.4835,33.4018,33.4835,17100.0
2013-06-19 13:30:00,41.01,41.2,40.97,41.11,24600.0,33.4835,33.6386,33.4508,33.5651,24600.0
2013-06-19 14:00:00,41.11,41.15,40.9,40.99,29800.0,33.5651,33.5978,33.3936,33.4671,29800.0
2013-06-19 14:30:00,40.97,41.03,40.64,40.64,21100.0,33.4508,33.4998,33.1814,33.1814,21100.0
2013-06-19 15:00:00,40.63,40.88,40.63,40.88,26900.0,33.1732,33.3773,33.1732,33.3773,26900.0
2013-06-19 15:30:00,40.87,40.88,40.53,40.54,121800.0,33.3691,33.3773,33.0915,33.0997,121800.0
2013-06-20 09:30:00,40.23,40.36,40.0,40.26,84800.0,32.8466,32.9527,32.6588,32.8711,84800.0
2013-06-20 10:00:00,40.27,40.33,40.0,40.03,30100.0,32.8793,32.9283,32.6588,32.6833,30100.0
2013-06-20 10:30:00,39.96,40.09,39.84,40.09,24700.0,32.6262,32.7323,32.5282,32.7323,24700.0
2013-06-20 11:00:00,40.08,40.09,39.89,39.9,27000.0,32.7241,32.7323,32.569,32.5772,27000.0
2013-06-20 11:30:00,39.91,40.21,39.88,40.13,88100.0,32.5853,32.8303,32.5608,32.765,88100.0
2013-06-20 12:00:00,40.13,40.16,40.05,40.1,60800.0,32.765,32.7895,32.6996,32.7405,60800.0
2013-06-20 12:30:00,40.11,40.16,40.05,40.15,67100.0,32.7486,32.7895,32.6996,32.7813,67100.0
2013-06-20 13:00:00,40.14,40.15,40.0,40.03,100400.0,32.7731,32.7813,32.6588,32.6833,100400.0
2013-06-20 13:30:00,40.03,40.1,39.98,40.09,42900.0,32.6833,32.7405,32.6425,32.7323,42900.0
2013-06-20 14:00:00,40.08,40.08,39.84,39.86,74400.0,32.7241,32.7241,32.5282,32.5445,74400.0
2013-06-20 14:30:00,39.83,39.97,39.74,39.74,65200.0,32.52,32.6343,32.4465,32.4465,65200.0
2013-06-20 15:00:00,39.74,39.91,39.73,39.85,77100.0,32.4465,32.5853,32.4384,32.5363,77100.0
2013-06-20 15:30:00,39.84,40.01,39.8,39.89,175700.0,32.5282,32.667,32.4955,32.569,175700.0
2013-06-21 09:30:00,39.77,39.83,38.79,39.0,543600.0,32.471,32.52,31.6709,31.8423,543600.0
2013-06-21 10:00:00,38.98,39.1,38.79,38.8,190300.0,31.826,31.924,31.6709,31.6791,190300.0
2013-06-21 10:30:00,38.79,38.84,38.39,38.43,176100.0,31.6709,31.7117,31.3443,31.377,176100.0
2013-06-21 11:00:00,38.43,38.54,38.28,38.29,96700.0,31.377,31.4668,31.2545,31.2627,96700.0
2013-06-21 11:30:00,38.28,38.28,37.84,37.91,144500.0,31.2545,31.2545,30.8952,30.9524,144500.0
2013-06-21 12:00:00,37.89,38.24,37.84,38.07,173600.0,30.9361,31.2218,30.8952,31.083,173600.0
2013-06-21 12:30:00,38.07,38.34,38.06,38.29,70800.0,31.083,31.3035,31.0749,31.2627,70800.0
2013-06-21 13:00:00,38.3,38.46,38.24,38.25,54100.0,31.2708,31.4015,31.2218,31.23,54100.0
2013-06-21 13:30:00,38.25,38.33,38.18,38.21,80300.0,31.23,31.2953,31.1728,31.1973,80300.0
2013-06-21 14:00:00,38.2,38.37,38.18,38.33,88600.0,31.1892,31.328,31.1728,31.2953,88600.0
2013-06-21 14:30:00,38.33,38.33,38.2,38.27,104200.0,31.2953,31.2953,31.1892,31.2463,104200.0
2013-06-21 15:00:00,38.27,38.5,38.23,38.44,240500.0,31.2463,31.4341,31.2137,31.3851,240500.0
2013-06-21 15:30:00,38.44,38.47,38.3,38.4,277400.0,31.3851,31.4096,31.2708,31.3525,277400.0
2013-06-24 09:30:00,38.12,38.15,37.23,37.45,172200.0,31.1239,31.1483,30.3972,30.5768,172200.0
2013-06-24 10:00:00,37.42,37.86,37.39,37.73,96200.0,30.5523,30.9116,30.5278,30.8054,96200.0
2013-06-24 10:30:00,37.72,37.77,37.48,37.7,76000.0,30.7973,30.8381,30.6013,30.7809,76000.0
2013-06-24 11:00:00,37.68,37.7,37.27,37.41,90300.0,30.7646,30.7809,30.4299,30.5442,90300.0
2013-06-24 11:30:00,37.41,37.66,37.41,37.59,65900.0,30.5442,30.7483,30.5442,30.6911,65900.0
2013-06-24 12:00:00,37.59,37.63,37.37,37.46,106100.0,30.6911,30.7238,30.5115,30.585,106100.0
2013-06-24 12:30:00,37.46,37.6,37.45,37.57,56800.0,30.585,30.6993,30.5768,30.6748,56800.0
2013-06-24 13:00:00,37.57,37.73,37.56,37.67,48200.0,30.6748,30.8054,30.6666,30.7564,48200.0
2013-06-24 13:30:00,37.68,37.84,37.64,37.82,58700.0,30.7646,30.8952,30.7319,30.8789,58700.0
2013-06-24 14:00:00,37.83,38.06,37.82,37.97,56300.0,30.8871,31.0749,30.8789,31.0014,56300.0
2013-06-24 14:30:00,37.99,38.17,37.97,38.03,93000.0,31.0177,31.1647,31.0014,31.0504,93000.0
2013-06-24 15:00:00,38.04,38.08,37.75,37.8,143300.0,31.0585,31.0912,30.8218,30.8626,143300.0
2013-06-24 15:30:00,37.79,37.87,37.68,37.69,225400.0,30.8544,30.9197,30.7646,30.7728,225400.0
2013-06-25 09:30:00,37.96,38.24,37.73,37.93,108600.0,30.9932,31.2218,30.8054,30.9687,108600.0
2013-06-25 10:00:00,37.98,38.06,37.84,38.0,137700.0,31.0095,31.0749,30.8952,31.0259,137700.0
2013-06-25 10:30:00,38.0,38.21,37.96,38.19,67600.0,31.0259,31.1973,30.9932,31.181,67600.0
2013-06-25 11:00:00,38.19,38.31,38.13,38.14,56600.0,31.181,31.279,31.132,31.1402,56600.0
2013-06-25 11:30:00,38.16,38.32,38.16,38.3,45700.0,31.1565,31.2871,31.1565,31.2708,45700.0
2013-06-25 12:00:00,38.29,38.32,38.17,38.18,60100.0,31.2627,31.2871,31.1647,31.1728,60100.0
2013-06-25 12:30:00,38.18,38.31,38.17,38.19,38500.0,31.1728,31.279,31.1647,31.181,38500.0
2013-06-25 13:00:00,38.18,38.22,38.13,38.2,34700.0,31.1728,31.2055,31.132,31.1892,34700.0
2013-06-25 13:30:00,38.2,38.41,38.18,38.38,47000.0,31.1892,31.3606,31.1728,31.3361,47000.0
2013-06-25 14:00:00,38.39,38.5,38.36,38.44,54800.0,31.3443,31.4341,31.3198,31.3851,54800.0
2013-06-25 14:30:00,38.44,38.52,38.41,38.42,48400.0,31.3851,31.4504,31.3606,31.3688,48400.0
2013-06-25 15:00:00,38.43,38.55,38.42,38.54,65000.0,31.377,31.4749,31.3688,31.4668,65000.0
2013-06-25 15:30:00,38.55,38.61,38.37,38.42,202700.0,31.4749,31.5239,31.328,31.3688,202700.0
2013-06-26 09:30:00,38.4,38.76,38.25,38.68,180800.0,31.3525,31.6464,31.23,31.5811,180800.0
2013-06-26 10:00:00,38.69,38.7,38.44,38.52,191000.0,31.5892,31.5974,31.3851,31.4504,191000.0
2013-06-26 10:30:00,38.54,38.55,38.31,38.49,231200.0,31.4668,31.4749,31.279,31.4259,231200.0
2013-06-26 11:00:00,38.47,38.82,38.4,38.82,59000.0,31.4096,31.6954,31.3525,31.6954,59000.0
2013-06-26 11:30:00,38.82,38.95,38.82,38.89,48400.0,31.6954,31.8015,31.6954,31.7525,48400.0
2013-06-26 12:00:00,38.86,39.0,38.83,38.96,22800.0,31.728,31.8423,31.7035,31.8097,22800.0
2013-06-26 12:30:00,38.96,38.98,38.87,38.88,39200.0,31.8097,31.826,31.7362,31.7444,39200.0
2013-06-26 13:00:00,38.87,39.01,38.85,39.0,46600.0,31.7362,31.8505,31.7199,31.8423,46600.0
2013-06-26 13:30:00,39.02,39.02,38.87,38.9,20500.0,31.8587,31.8587,31.7362,31.7607,20500.0
2013-06-26 14:00:00,38.9,38.95,38.83,38.87,76500.0,31.7607,31.8015,31.7035,31.7362,76500.0
2013-06-26 14:30:00,38.87,39.05,38.83,38.97,65200.0,31.7362,31.8832,31.7035,31.8179,65200.0
2013-06-26 15:00:00,38.95,38.99,38.92,38.95,87200.0,31.8015,31.8342,31.777,31.8015,87200.0
2013-06-26 15:30:00,38.95,38.96,38.63,38.65,208200.0,31.8015,31.8097,31.5403,31.5566,208200.0
2013-06-27 09:30:00,39.03,39.7,38.96,39.5,416000.0,31.8668,32.4139,31.8097,32.2506,416000.0
2013-06-27 10:00:00,39.5,39.52,39.21,39.31,186800.0,32.2506,32.2669,32.0138,32.0955,186800.0
2013-06-27 10:30:00,39.31,39.38,39.23,39.27,138900.0,32.0955,32.1526,32.0301,32.0628,138900.0
2013-06-27 11:00:00,39.27,39.37,39.15,39.21,80600.0,32.0628,32.1444,31.9648,32.0138,80600.0
2013-06-27 11:30:00,39.2,39.22,39.09,39.17,108300.0,32.0056,32.022,31.9158,31.9811,108300.0
2013-06-27 12:00:00,39.18,39.34,39.14,39.29,62400.0,31.9893,32.1199,31.9567,32.0791,62400.0
2013-06-27 12:30:00,39.3,39.37,39.29,39.32,42000.0,32.0873,32.1444,32.0791,32.1036,42000.0
2013-06-27 13:00:00,39.34,39.38,39.27,39.34,55900.0,32.1199,32.1526,32.0628,32.1199,55900.0
2013-06-27 13:30:00,39.34,39.42,39.26,39.31,57700.0,32.1199,32.1853,32.0546,32.0955,57700.0
2013-06-27 14:00:00,39.33,39.33,39.22,39.25,53300.0,32.1118,32.1118,32.022,32.0465,53300.0
2013-06-27 14:30:00,39.25,39.27,39.17,39.25,72000.0,32.0465,32.0628,31.9811,32.0465,72000.0
2013-06-27 15:00:00,39.26,39.31,39.24,39.24,89600.0,32.0546,32.0955,32.0383,32.0383,89600.0
2013-06-27 15:30:00,39.25,39.25,38.98,38.98,246700.0,32.0465,32.0465,31.826,31.826,246700.0
2013-06-28 09:30:00,38.94,39.1,38.79,39.07,113200.0,31.7934,31.924,31.6709,31.8995,113200.0
2013-06-28 10:00:00,39.06,39.07,38.94,38.96,103800.0,31.8913,31.8995,31.7934,31.8097,103800.0
2013-06-28 10:30:00,38.96,39.41,38.95,39.4,101600.0,31.8097,32.1771,31.8015,32.1689,101600.0
2013-06-28 11:00:00,39.4,39.56,39.35,39.54,43700.0,32.1689,32.2996,32.1281,32.2832,43700.0
2013-06-28 11:30:00,39.54,39.61,39.48,39.6,39900.0,32.2832,32.3404,32.2343,32.3322,39900.0
2013-06-28 12:00:00,39.59,39.65,39.54,39.63,55900.0,32.3241,32.3731,32.2832,32.3567,55900.0
2013-06-28 12:30:00,39.64,39.65,39.58,39.61,62900.0,32.3649,32.3731,32.3159,32.3404,62900.0
2013-06-28 13:00:00,39.61,39.69,39.59,39.68,31100.0,32.3404,32.4057,32.3241,32.3975,31100.0
2013-06-28 13:30:00,39.68,39.78,39.66,39.74,39600.0,32.3975,32.4792,32.3812,32.4465,39600.0
2013-06-28 14:00:00,39.73,39.73,39.61,39.65,45400.0,32.4384,32.4384,32.3404,32.3731,45400.0
2013-06-28 14:30:00,39.65,39.7,39.61,39.7,87900.0,32.3731,32.4139,32.3404,32.4139,87900.0
2013-06-28 15:00:00,39.71,39.71,39.62,39.7,121000.0,32.422,32.422,32.3486,32.4139,121000.0
2013-06-28 15:30:00,39.69,39.72,39.44,39.45,197400.0,32.4057,32.4302,32.2016,32.2098,197400.0
2013-07-01 09:30:00,39.64,40.0,39.55,40.0,62700.0,32.3649,32.6588,32.2914,32.6588,62700.0
2013-07-01 10:00:00,39.98,40.14,39.89,39.9,115000.0,32.6425,32.7731,32.569,32.5772,115000.0
2013-07-01 10:30:00,39.9,40.0,39.83,39.92,45900.0,32.5772,32.6588,32.52,32.5935,45900.0
2013-07-01 11:00:00,39.91,40.08,39.9,39.98,42000.0,32.5853,32.7241,32.5772,32.6425,42000.0
2013-07-01 11:30:00,39.98,40.15,39.97,40.08,48700.0,32.6425,32.7813,32.6343,32.7241,48700.0
2013-07-01 12:00:00,40.08,40.14,40.04,40.06,43500.0,32.7241,32.7731,32.6915,32.7078,43500.0
2013-07-01 12:30:00,40.07,40.23,40.05,40.23,30800.0,32.716,32.8466,32.6996,32.8466,30800.0
2013-07-01 13:00:00,40.23,40.23,40.02,40.16,54700.0,32.8466,32.8466,32.6751,32.7895,54700.0
2013-07-01 13:30:00,40.16,40.17,40.03,40.06,77000.0,32.7895,32.7976,32.6833,32.7078,77000.0
2013-07-01 14:00:00,40.05,40.14,40.02,40.14,50600.0,32.6996,32.7731,32.6751,32.7731,50600.0
2013-07-01 14:30:00,40.14,40.17,40.09,40.14,35100.0,32.7731,32.7976,32.7323,32.7731,35100.0
2013-07-01 15:00:00,40.14,40.22,40.13,40.16,53000.0,32.7731,32.8384,32.765,32.7895,53000.0
2013-07-01 15:30:00,40.17,40.17,40.05,40.12,181700.0,32.7976,32.7976,32.6996,32.7568,181700.0
2013-07-02 09:30:00,40.17,40.53,40.05,40.38,107100.0,32.7976,33.0915,32.6996,32.9691,107100.0
2013-07-02 10:00:00,40.39,40.6,40.27,40.55,77600.0,32.9772,33.1487,32.8793,33.1079,77600.0
2013-07-02 10:30:00,40.54,40.59,40.42,40.56,71600.0,33.0997,33.1405,33.0017,33.116,71600.0
2013-07-02 11:00:00,40.53,40.59,40.44,40.53,55200.0,33.0915,33.1405,33.0181,33.0915,55200.0
2013-07-02 11:30:00,40.52,40.55,40.48,40.5,56200.0,33.0834,33.1079,33.0507,33.0671,56200.0
2013-07-02 12:00:00,40.51,40.59,40.49,40.5,29400.0,33.0752,33.1405,33.0589,33.0671,29400.0
2013-07-02 12:30:00,40.51,40.61,40.49,40.6,54100.0,33.0752,33.1569,33.0589,33.1487,54100.0
2013-07-02 13:00:00,40.6,40.69,40.58,40.61,47700.0,33.1487,33.2222,33.1324,33.1569,47700.0
2013-07-02 13:30:00,40.61,40.62,40.46,40.5,53900.0,33.1569,33.165,33.0344,33.0671,53900.0
2013-07-02 14:00:00,40.49,40.51,40.37,40.46,87700.0,33.0589,33.0752,32.9609,33.0344,87700.0
2013-07-02 14:30:00,40.43,40.46,40.3,40.39,72300.0,33.0099,33.0344,32.9038,32.9772,72300.0
2013-07-02 15:00:00,40.38,40.52,40.38,40.46,82100.0,32.9691,33.0834,32.9691,33.0344,82100.0
2013-07-02 15:30:00,40.45,40.58,40.42,40.55,188500.0,33.0262,33.1324,33.0017,33.1079,188500.0
2013-07-03 09:30:00,40.04,40.73,40.0,40.66,183900.0,32.6915,33.2548,32.6588,33.1977,183900.0
2013-07-03 10:00:00,40.67,40.91,40.66,40.85,142200.0,33.2059,33.4018,33.1977,33.3528,142200.0
2013-07-03 10:30:00,40.86,40.93,40.8,40.87,64400.0,33.361,33.4181,33.312,33.3691,64400.0
2013-07-03 11:00:00,40.86,40.87,40.74,40.78,35500.0,33.361,33.3691,33.263,33.2957,35500.0
2013-07-03 11:30:00,40.77,40.9,40.59,40.9,52300.0,33.2875,33.3936,33.1405,33.3936,52300.0
2013-07-03 12:00:00,40.92,40.97,40.85,40.85,46500.0,33.41,33.4508,33.3528,33.3528,46500.0
2013-07-03 12:30:00,40.86,40.91,40.7,40.72,85700.0,33.361,33.4018,33.2303,33.2467,85700.0
2013-07-05 09:30:00,41.0,41.3,40.85,40.91,40400.0,33.4753,33.7202,33.3528,33.4018,40400.0
2013-07-05 10:00:00,40.9,41.02,40.7,40.77,30600.0,33.3936,33.4916,33.2303,33.2875,30600.0
2013-07-05 10:30:00,40.83,41.09,40.77,41.08,37700.0,33.3365,33.5488,33.2875,33.5406,37700.0
2013-07-05 11:00:00,41.09,41.12,40.95,40.99,19700.0,33.5488,33.5733,33.4345,33.4671,19700.0
2013-07-05 11:30:00,40.95,41.09,40.89,41.09,27100.0,33.4345,33.5488,33.3855,33.5488,27100.0
2013-07-05 12:00:00,41.11,41.22,41.11,41.14,15900.0,33.5651,33.6549,33.5651,33.5896,15900.0
2013-07-05 12:30:00,41.11,41.22,41.07,41.21,33100.0,33.5651,33.6549,33.5324,33.6467,33100.0
2013-07-05 13:00:00,41.2,41.27,41.12,41.12,54500.0,33.6386,33.6957,33.5733,33.5733,54500.0
2013-07-05 13:30:00,41.13,41.16,41.02,41.08,24200.0,33.5814,33.6059,33.4916,33.5406,24200.0
2013-07-05 14:00:00,41.09,41.15,41.05,41.15,24600.0,33.5488,33.5978,33.5161,33.5978,24600.0
2013-07-05 14:30:00,41.15,41.18,41.04,41.13,29900.0,33.5978,33.6223,33.5079,33.5814,29900.0
2013-07-05 15:00:00,41.13,41.18,41.07,41.11,29400.0,33.5814,33.6223,33.5324,33.5651,29400.0
2013-07-05 15:30:00,41.11,41.2,41.08,41.2,62800.0,33.5651,33.6386,33.5406,33.6386,62800.0
2013-07-08 09:30:00,41.3,41.5,41.24,41.32,89900.0,33.7202,33.8835,33.6712,33.7366,89900.0
2013-07-08 10:00:00,41.3,41.46,41.24,41.3,72300.0,33.7202,33.8509,33.6712,33.7202,72300.0
2013-07-08 10:30:00,41.31,41.57,41.3,41.46,42900.0,33.7284,33.9407,33.7202,33.8509,42900.0
2013-07-08 11:00:00,41.48,41.54,41.42,41.46,65900.0,33.8672,33.9162,33.8182,33.8509,65900.0
2013-07-08 11:30:00,41.45,41.46,41.02,41.06,102600.0,33.8427,33.8509,33.4916,33.5243,102600.0
2013-07-08 12:00:00,41.06,41.12,40.99,41.04,46700.0,33.5243,33.5733,33.4671,33.5079,46700.0
2013-07-08 12:30:00,41.05,41.22,41.05,41.12,33800.0,33.5161,33.6549,33.5161,33.5733,33800.0
2013-07-08 13:00:00,41.11,41.12,40.94,40.98,32000.0,33.5651,33.5733,33.4263,33.459,32000.0
2013-07-08 13:30:00,40.99,41.12,40.96,41.1,40100.0,33.4671,33.5733,33.4426,33.5569,40100.0
2013-07-08 14:00:00,41.08,41.1,40.98,41.0,55100.0,33.5406,33.5569,33.459,33.4753,55100.0
2013-07-08 14:30:00,41.01,41.02,40.98,41.01,81000.0,33.4835,33.4916,33.459,33.4835,81000.0
2013-07-08 15:00:00,41.01,41.05,41.0,41.03,80600.0,33.4835,33.5161,33.4753,33.4998,80600.0
2013-07-08 15:30:00,41.03,41.19,41.01,41.16,189300.0,33.4998,33.6304,33.4835,33.6059,189300.0
2013-07-09 09:30:00,41.31,41.42,41.14,41.2,35700.0,33.7284,33.8182,33.5896,33.6386,35700.0
2013-07-09 10:00:00,41.2,41.23,40.96,41.14,88200.0,33.6386,33.6631,33.4426,33.5896,88200.0
2013-07-09 10:30:00,41.13,41.35,41.1,41.34,67500.0,33.5814,33.7611,33.5569,33.7529,67500.0
2013-07-09 11:00:00,41.34,41.47,41.31,41.44,30900.0,33.7529,33.859,33.7284,33.8345,30900.0
2013-07-09 11:30:00,41.42,41.65,41.38,41.57,72800.0,33.8182,34.006,33.7855,33.9407,72800.0
2013-07-09 12:00:00,41.57,41.69,41.57,41.66,28300.0,33.9407,34.0387,33.9407,34.0142,28300.0
2013-07-09 12:30:00,41.66,41.79,41.66,41.77,24200.0,34.0142,34.1203,34.0142,34.104,24200.0
2013-07-09 13:00:00,41.77,41.87,41.69,41.7,25800.0,34.104,34.1856,34.0387,34.0468,25800.0
2013-07-09 13:30:00,41.7,41.8,41.66,41.79,31100.0,34.0468,34.1285,34.0142,34.1203,31100.0
2013-07-09 14:00:00,41.79,41.92,41.73,41.89,67500.0,34.1203,34.2264,34.0713,34.2019,67500.0
2013-07-09 14:30:00,41.89,41.9,41.76,41.86,55500.0,34.2019,34.2101,34.0958,34.1775,55500.0
2013-07-09 15:00:00,41.85,41.93,41.83,41.86,71000.0,34.1693,34.2346,34.153,34.1775,71000.0
2013-07-09 15:30:00,41.87,41.88,41.69,41.74,111500.0,34.1856,34.1938,34.0387,34.0795,111500.0
2013-07-10 09:30:00,41.4,41.66,41.17,41.65,101900.0,33.8019,34.0142,33.6141,34.006,101900.0
2013-07-10 10:00:00,41.66,41.74,41.39,41.41,63900.0,34.0142,34.0795,33.7937,33.81,63900.0
2013-07-10 10:30:00,41.43,41.58,41.39,41.46,94200.0,33.8264,33.9488,33.7937,33.8509,94200.0
2013-07-10 11:00:00,41.47,41.47,41.27,41.27,97800.0,33.859,33.859,33.6957,33.6957,97800.0
2013-07-10 11:30:00,41.27,41.43,41.25,41.41,56000.0,33.6957,33.8264,33.6794,33.81,56000.0
2013-07-10 12:00:00,41.41,41.42,41.26,41.3,52800.0,33.81,33.8182,33.6876,33.7202,52800.0
2013-07-10 12:30:00,41.3,41.41,41.29,41.34,33400.0,33.7202,33.81,33.7121,33.7529,33400.0
2013-07-10 13:00:00,41.34,41.34,41.26,41.3,30100.0,33.7529,33.7529,33.6876,33.7202,30100.0
2013-07-10 13:30:00,41.29,41.34,41.27,41.27,27300.0,33.7121,33.7529,33.6957,33.6957,27300.0
2013-07-10 14:00:00,41.27,41.46,41.26,41.31,72900.0,33.6957,33.8509,33.6876,33.7284,72900.0
2013-07-10 14:30:00,41.33,41.38,41.17,41.26,82600.0,33.7447,33.7855,33.6141,33.6876,82600.0
2013-07-10 15:00:00,41.27,41.32,41.18,41.26,79100.0,33.6957,33.7366,33.6223,33.6876,79100.0
2013-07-10 15:30:00,41.26,41.27,41.17,41.22,184000.0,33.6876,33.6957,33.6141,33.6549,184000.0
2013-07-11 09:30:00,41.6,41.88,41.48,41.5,87800.0,33.9652,34.1938,33.8672,33.8835,87800.0
2013-07-11 10:00:00,41.48,41.5,41.27,41.27,81000.0,33.8672,33.8835,33.6957,33.6957,81000.0
2013-07-11 10:30:00,41.29,41.44,41.27,41.41,92500.0,33.7121,33.8345,33.6957,33.81,92500.0
2013-07-11 11:00:00,41.41,41.47,41.39,41.46,39300.0,33.81,33.859,33.7937,33.8509,39300.0
2013-07-11 11:30:00,41.47,41.47,41.31,41.33,45200.0,33.859,33.859,33.7284,33.7447,45200.0
2013-07-11 12:00:00,41.34,41.34,41.11,41.15,37200.0,33.7529,33.7529,33.5651,33.5978,37200.0
2013-07-11 12:30:00,41.14,41.21,41.1,41.18,59900.0,33.5896,33.6467,33.5569,33.6223,59900.0
2013-07-11 13:00:00,41.19,41.27,41.18,41.26,62700.0,33.6304,33.6957,33.6223,33.6876,62700.0
2013-07-11 13:30:00,41.27,41.34,41.23,41.33,52700.0,33.6957,33.7529,33.6631,33.7447,52700.0
2013-07-11 14:00:00,41.34,41.46,41.31,41.42,34900.0,33.7529,33.8509,33.7284,33.8182,34900.0
2013-07-11 14:30:00,41.42,41.47,41.33,41.38,44700.0,33.8182,33.859,33.7447,33.7855,44700.0
2013-07-11 15:00:00,41.39,41.43,41.36,41.41,43600.0,33.7937,33.8264,33.7692,33.81,43600.0
2013-07-11 15:30:00,41.42,41.43,41.34,41.38,129600.0,33.8182,33.8264,33.7529,33.7855,129600.0
2013-07-12 09:30:00,41.34,41.51,41.33,41.34,77000.0,33.7529,33.8917,33.7447,33.7529,77000.0
2013-07-12 10:00:00,41.37,41.49,41.25,41.46,114200.0,33.7774,33.8754,33.6794,33.8509,114200.0
2013-07-12 10:30:00,41.5,41.52,41.33,41.35,61400.0,33.8835,33.8999,33.7447,33.7611,61400.0
2013-07-12 11:00:00,41.35,41.38,41.26,41.3,22700.0,33.7611,33.7855,33.6876,33.7202,22700.0
2013-07-12 11:30:00,41.3,41.36,41.21,41.21,30300.0,33.7202,33.7692,33.6467,33.6467,30300.0
2013-07-12 12:00:00,41.22,41.22,41.04,41.13,54400.0,33.6549,33.6549,33.5079,33.5814,54400.0
2013-07-12 12:30:00,41.14,41.22,41.14,41.17,22700.0,33.5896,33.6549,33.5896,33.6141,22700.0
2013-07-12 13:00:00,41.18,41.19,41.05,41.05,31800.0,33.6223,33.6304,33.5161,33.5161,31800.0
2013-07-12 13:30:00,41.06,41.16,41.04,41.15,25100.0,33.5243,33.6059,33.5079,33.5978,25100.0
2013-07-12 14:00:00,41.15,41.24,41.13,41.23,39300.0,33.5978,33.6712,33.5814,33.6631,39300.0
2013-07-12 14:30:00,41.24,41.27,41.19,41.26,41300.0,33.6712,33.6957,33.6304,33.6876,41300.0
2013-07-12 15:00:00,41.27,41.3,41.2,41.27,149700.0,33.6957,33.7202,33.6386,33.6957,149700.0
2013-07-12 15:30:00,41.27,41.32,41.1,41.14,168700.0,33.6957,33.7366,33.5569,33.5896,168700.0
2013-07-15 09:30:00,41.32,41.37,41.02,41.05,81600.0,33.7366,33.7774,33.4916,33.5161,81600.0
2013-07-15 10:00:00,41.07,41.08,40.8,40.88,80300.0,33.5324,33.5406,33.312,33.3773,80300.0
2013-07-15 10:30:00,40.89,40.94,40.82,40.83,91300.0,33.3855,33.4263,33.3283,33.3365,91300.0
2013-07-15 11:00:00,40.84,40.85,40.54,40.66,181500.0,33.3447,33.3528,33.0997,33.1977,181500.0
2013-07-15 11:30:00,40.66,40.87,40.64,40.86,117600.0,33.1977,33.3691,33.1814,33.361,117600.0
2013-07-15 12:00:00,40.87,41.03,40.87,41.01,73900.0,33.3691,33.4998,33.3691,33.4835,73900.0
2013-07-15 12:30:00,41.02,41.08,40.84,40.84,91300.0,33.4916,33.5406,33.3447,33.3447,91300.0
2013-07-15 13:00:00,40.85,40.96,40.83,40.93,61400.0,33.3528,33.4426,33.3365,33.4181,61400.0
2013-07-15 13:30:00,40.93,40.93,40.8,40.81,55700.0,33.4181,33.4181,33.312,33.3202,55700.0
2013-07-15 14:00:00,40.81,40.87,40.76,40.86,89000.0,33.3202,33.3691,33.2793,33.361,89000.0
2013-07-15 14:30:00,40.87,41.01,40.84,40.97,71500.0,33.3691,33.4835,33.3447,33.4508,71500.0
2013-07-15 15:00:00,40.96,41.07,40.94,40.94,94600.0,33.4426,33.5324,33.4263,33.4263,94600.0
2013-07-15 15:30:00,40.94,40.98,40.87,40.94,214200.0,33.4263,33.459,33.3691,33.4263,214200.0
2013-07-16 09:30:00,40.33,40.43,40.01,40.27,270300.0,32.9283,33.0099,32.667,32.8793,270300.0
2013-07-16 10:00:00,40.25,40.51,40.12,40.47,219400.0,32.8629,33.0752,32.7568,33.0426,219400.0
2013-07-16 10:30:00,40.47,40.64,40.38,40.4,56800.0,33.0426,33.1814,32.9691,32.9854,56800.0
2013-07-16 11:00:00,40.4,40.4,40.26,40.3,52300.0,32.9854,32.9854,32.8711,32.9038,52300.0
2013-07-16 11:30:00,40.3,40.37,40.25,40.35,55200.0,32.9038,32.9609,32.8629,32.9446,55200.0
2013-07-16 12:00:00,40.34,40.47,40.32,40.46,46800.0,32.9364,33.0426,32.9201,33.0344,46800.0
2013-07-16 12:30:00,40.45,40.54,40.44,40.45,65500.0,33.0262,33.0997,33.0181,33.0262,65500.0
2013-07-16 13:00:00,40.43,40.56,40.42,40.54,26100.0,33.0099,33.116,33.0017,33.0997,26100.0
2013-07-16 13:30:00,40.53,40.66,40.52,40.65,26000.0,33.0915,33.1977,33.0834,33.1895,26000.0
2013-07-16 14:00:00,40.64,40.76,40.56,40.57,80500.0,33.1814,33.2793,33.116,33.1242,80500.0
2013-07-16 14:30:00,40.57,40.59,40.47,40.5,48500.0,33.1242,33.1405,33.0426,33.0671,48500.0
2013-07-16 15:00:00,40.51,40.58,40.45,40.48,109600.0,33.0752,33.1324,33.0262,33.0507,109600.0
2013-07-16 15:30:00,40.49,40.49,40.39,40.42,272600.0,33.0589,33.0589,32.9772,33.0017,272600.0
2013-07-17 09:30:00,40.52,40.76,40.14,40.19,118000.0,33.0834,33.2793,32.7731,32.8139,118000.0
2013-07-17 10:00:00,40.24,40.43,40.14,40.41,83900.0,32.8548,33.0099,32.7731,32.9936,83900.0
2013-07-17 10:30:00,40.41,40.46,40.29,40.3,58600.0,32.9936,33.0344,32.8956,32.9038,58600.0
2013-07-17 11:00:00,40.3,40.32,40.18,40.2,68300.0,32.9038,32.9201,32.8058,32.8221,68300.0
2013-07-17 11:30:00,40.19,40.23,40.15,40.19,37400.0,32.8139,32.8466,32.7813,32.8139,37400.0
2013-07-17 12:00:00,40.21,40.21,39.88,39.91,136700.0,32.8303,32.8303,32.5608,32.5853,136700.0
2013-07-17 12:30:00,39.92,39.99,39.72,39.98,116700.0,32.5935,32.6507,32.4302,32.6425,116700.0
2013-07-17 13:00:00,39.98,40.03,39.83,39.99,73500.0,32.6425,32.6833,32.52,32.6507,73500.0
2013-07-17 13:30:00,40.0,40.01,39.88,39.94,89600.0,32.6588,32.667,32.5608,32.6098,89600.0
2013-07-17 14:00:00,39.93,39.94,39.8,39.89,106300.0,32.6017,32.6098,32.4955,32.569,106300.0
2013-07-17 14:30:00,39.88,39.94,39.7,39.74,159400.0,32.5608,32.6098,32.4139,32.4465,159400.0
2013-07-17 15:00:00,39.75,39.86,39.68,39.83,179100.0,32.4547,32.5445,32.3975,32.52,179100.0
2013-07-17 15:30:00,39.83,39.86,39.69,39.7,383100.0,32.52,32.5445,32.4057,32.4139,383100.0
2013-07-18 09:30:00,39.83,40.13,39.83,40.05,68400.0,32.52,32.765,32.52,32.6996,68400.0
2013-07-18 10:00:00,40.05,40.4,39.98,40.4,147400.0,32.6996,32.9854,32.6425,32.9854,147400.0
2013-07-18 10:30:00,40.4,40.4,40.13,40.27,82500.0,32.9854,32.9854,32.765,32.8793,82500.0
2013-07-18 11:00:00,40.28,40.48,40.26,40.38,67800.0,32.8874,33.0507,32.8711,32.9691,67800.0
2013-07-18 11:30:00,40.38,40.4,40.33,40.35,49900.0,32.9691,32.9854,32.9283,32.9446,49900.0
2013-07-18 12:00:00,40.35,40.36,40.25,40.25,42500.0,32.9446,32.9527,32.8629,32.8629,42500.0
2013-07-18 12:30:00,40.26,40.32,40.2,40.32,38500.0,32.8711,32.9201,32.8221,32.9201,38500.0
2013-07-18 13:00:00,40.32,40.41,40.26,40.28,65300.0,32.9201,32.9936,32.8711,32.8874,65300.0
2013-07-18 13:30:00,40.29,40.3,40.23,40.25,51600.0,32.8956,32.9038,32.8466,32.8629,51600.0
2013-07-18 14:00:00,40.25,40.41,40.25,40.36,42700.0,32.8629,32.9936,32.8629,32.9527,42700.0
2013-07-18 14:30:00,40.36,40.4,40.32,40.34,44000.0,32.9527,32.9854,32.9201,32.9364,44000.0
2013-07-18 15:00:00,40.34,40.44,40.34,40.39,103000.0,32.9364,33.0181,32.9364,32.9772,103000.0
2013-07-18 15:30:00,40.39,40.46,40.36,40.39,264400.0,32.9772,33.0344,32.9527,32.9772,264400.0
2013-07-19 09:30:00,40.24,40.46,39.99,40.04,73400.0,32.8548,33.0344,32.6507,32.6915,73400.0
2013-07-19 10:00:00,40.02,40.16,39.93,40.11,43800.0,32.6751,32.7895,32.6017,32.7486,43800.0
2013-07-19 10:30:00,40.11,40.22,40.02,40.08,64400.0,32.7486,32.8384,32.6751,32.7241,64400.0
2013-07-19 11:00:00,40.09,40.1,39.95,39.95,35500.0,32.7323,32.7405,32.618,32.618,35500.0
2013-07-19 11:30:00,39.96,39.98,39.95,39.96,30200.0,32.6262,32.6425,32.618,32.6262,30200.0
2013-07-19 12:00:00,39.98,40.01,39.95,39.95,21400.0,32.6425,32.667,32.618,32.618,21400.0
2013-07-19 12:30:00,39.95,39.98,39.95,39.95,27800.0,32.618,32.6425,32.618,32.618,27800.0
2013-07-19 13:00:00,39.96,39.99,39.95,39.96,30100.0,32.6262,32.6507,32.618,32.6262,30100.0
2013-07-19 13:30:00,39.95,39.98,39.95,39.98,26600.0,32.618,32.6425,32.618,32.6425,26600.0
2013-07-19 14:00:00,39.97,40.06,39.97,40.02,34300.0,32.6343,32.7078,32.6343,32.6751,34300.0
2013-07-19 14:30:00,40.04,40.04,39.95,39.98,48500.0,32.6915,32.6915,32.618,32.6425,48500.0
2013-07-19 15:00:00,39.98,40.02,39.95,39.96,70400.0,32.6425,32.6751,32.618,32.6262,70400.0
2013-07-19 15:30:00,39.96,39.97,39.81,39.83,211500.0,32.6262,32.6343,32.5037,32.52,211500.0
2013-07-22 09:30:00,39.71,39.71,39.16,39.49,302700.0,32.422,32.422,31.973,32.2424,302700.0
2013-07-22 10:00:00,39.48,39.49,39.19,39.27,126300.0,32.2343,32.2424,31.9975,32.0628,126300.0
2013-07-22 10:30:00,39.27,39.49,39.26,39.43,71100.0,32.0628,32.2424,32.0546,32.1934,71100.0
2013-07-22 11:00:00,39.42,39.5,39.42,39.49,89200.0,32.1853,32.2506,32.1853,32.2424,89200.0
2013-07-22 11:30:00,39.5,39.5,39.33,39.36,61200.0,32.2506,32.2506,32.1118,32.1363,61200.0
2013-07-22 12:00:00,39.36,39.43,39.34,39.36,61400.0,32.1363,32.1934,32.1199,32.1363,61400.0
2013-07-22 12:30:00,39.36,39.38,39.28,39.29,59100.0,32.1363,32.1526,32.071,32.0791,59100.0
2013-07-22 13:00:00,39.28,39.34,39.26,39.27,35000.0,32.071,32.1199,32.0546,32.0628,35000.0
2013-07-22 13:30:00,39.28,39.33,39.23,39.29,39000.0,32.071,32.1118,32.0301,32.0791,39000.0
2013-07-22 14:00:00,39.3,39.31,39.28,39.29,54400.0,32.0873,32.0955,32.071,32.0791,54400.0
2013-07-22 14:30:00,39.28,39.37,39.27,39.27,73500.0,32.071,32.1444,32.0628,32.0628,73500.0
2013-07-22 15:00:00,39.27,39.29,39.15,39.19,114500.0,32.0628,32.0791,31.9648,31.9975,114500.0
2013-07-22 15:30:00,39.18,39.21,39.06,39.17,299000.0,31.9893,32.0138,31.8913,31.9811,299000.0
2013-07-23 09:30:00,39.27,39.28,39.09,39.11,90400.0,32.0628,32.071,31.9158,31.9322,90400.0
2013-07-23 10:00:00,39.13,39.23,38.97,39.18,85000.0,31.9485,32.0301,31.8179,31.9893,85000.0
2013-07-23 10:30:00,39.18,39.18,38.86,39.13,129100.0,31.9893,31.9893,31.728,31.9485,129100.0
2013-07-23 11:00:00,39.13,39.15,39.09,39.11,63600.0,31.9485,31.9648,31.9158,31.9322,63600.0
2013-07-23 11:30:00,39.11,39.21,39.11,39.15,64700.0,31.9322,32.0138,31.9322,31.9648,64700.0
2013-07-23 12:00:00,39.15,39.17,38.99,39.0,155400.0,31.9648,31.9811,31.8342,31.8423,155400.0
2013-07-23 12:30:00,39.01,39.01,38.79,38.84,88100.0,31.8505,31.8505,31.6709,31.7117,88100.0
2013-07-23 13:00:00,38.84,38.85,38.76,38.8,49700.0,31.7117,31.7199,31.6464,31.6791,49700.0
2013-07-23 13:30:00,38.81,38.99,38.8,38.89,126700.0,31.6872,31.8342,31.6791,31.7525,126700.0
2013-07-23 14:00:00,38.89,38.97,38.87,38.95,152300.0,31.7525,31.8179,31.7362,31.8015,152300.0
2013-07-23 14:30:00,38.95,38.95,38.87,38.9,65600.0,31.8015,31.8015,31.7362,31.7607,65600.0
2013-07-23 15:00:00,38.88,38.94,38.6,38.63,176500.0,31.7444,31.7934,31.5158,31.5403,176500.0
2013-07-23 15:30:00,38.64,38.69,38.58,38.66,229600.0,31.5484,31.5892,31.4994,31.5647,229600.0
2013-07-24 09:30:00,38.61,38.63,38.26,38.32,209200.0,31.5239,31.5403,31.2382,31.2871,209200.0
2013-07-24 10:00:00,38.35,38.42,38.15,38.29,169400.0,31.3116,31.3688,31.1483,31.2627,169400.0
2013-07-24 10:30:00,38.3,38.51,38.27,38.47,93600.0,31.2708,31.4423,31.2463,31.4096,93600.0
2013-07-24 11:00:00,38.45,38.47,38.38,38.44,43200.0,31.3933,31.4096,31.3361,31.3851,43200.0
2013-07-24 11:30:00,38.44,38.52,38.43,38.43,34600.0,31.3851,31.4504,31.377,31.377,34600.0
2013-07-24 12:00:00,38.44,38.45,38.33,38.34,53300.0,31.3851,31.3933,31.2953,31.3035,53300.0
2013-07-24 12:30:00,38.34,38.34,38.17,38.18,88800.0,31.3035,31.3035,31.1647,31.1728,88800.0
2013-07-24 13:00:00,38.17,38.28,38.14,38.15,123600.0,31.1647,31.2545,31.1402,31.1483,123600.0
2013-07-24 13:30:00,38.15,38.15,38.01,38.01,114200.0,31.1483,31.1483,31.034,31.034,114200.0
2013-07-24 14:00:00,38.02,38.13,38.01,38.1,172100.0,31.0422,31.132,31.034,31.1075,172100.0
2013-07-24 14:30:00,38.11,38.16,38.06,38.16,75300.0,31.1157,31.1565,31.0749,31.1565,75300.0
2013-07-24 15:00:00,38.16,38.17,38.0,38.1,141600.0,31.1565,31.1647,31.0259,31.1075,141600.0
2013-07-24 15:30:00,38.09,38.23,38.06,38.21,256800.0,31.0994,31.2137,31.0749,31.1973,256800.0
2013-07-25 09:30:00,37.96,37.99,37.67,37.77,236300.0,30.9932,31.0177,30.7564,30.8381,236300.0
2013-07-25 10:00:00,37.76,37.95,37.76,37.9,120700.0,30.8299,30.9851,30.8299,30.9442,120700.0
2013-07-25 10:30:00,37.9,37.96,37.88,37.96,92500.0,30.9442,30.9932,30.9279,30.9932,92500.0
2013-07-25 11:00:00,37.96,37.96,37.86,37.86,151800.0,30.9932,30.9932,30.9116,30.9116,151800.0
2013-07-25 11:30:00,37.87,37.91,37.85,37.9,54200.0,30.9197,30.9524,30.9034,30.9442,54200.0
2013-07-25 12:00:00,37.9,38.02,37.89,37.94,110000.0,30.9442,31.0422,30.9361,30.9769,110000.0
2013-07-25 12:30:00,37.95,38.02,37.94,38.0,108900.0,30.9851,31.0422,30.9769,31.0259,108900.0
2013-07-25 13:00:00,38.02,38.07,37.98,38.0,90200.0,31.0422,31.083,31.0095,31.0259,90200.0
2013-07-25 13:30:00,38.0,38.01,37.95,37.96,91500.0,31.0259,31.034,30.9851,30.9932,91500.0
2013-07-25 14:00:00,37.97,37.99,37.93,37.97,103300.0,31.0014,31.0177,30.9687,31.0014,103300.0
2013-07-25 14:30:00,37.97,38.03,37.94,38.03,120300.0,31.0014,31.0504,30.9769,31.0504,120300.0
2013-07-25 15:00:00,38.02,38.15,38.02,38.09,178900.0,31.0422,31.1483,31.0422,31.0994,178900.0
2013-07-25 15:30:00,38.09,38.24,38.07,38.23,467400.0,31.0994,31.2218,31.083,31.2137,467400.0
2013-07-26 09:30:00,38.12,38.6,38.11,38.59,80800.0,31.1239,31.5158,31.1157,31.5076,80800.0
2013-07-26 10:00:00,38.59,38.87,38.54,38.6,182000.0,31.5076,31.7362,31.4668,31.5158,182000.0
2013-07-26 10:30:00,38.6,38.73,38.47,38.53,60600.0,31.5158,31.6219,31.4096,31.4586,60600.0
2013-07-26 11:00:00,38.52,38.64,38.45,38.61,34200.0,31.4504,31.5484,31.3933,31.5239,34200.0
2013-07-26 11:30:00,38.62,38.63,38.53,38.55,29000.0,31.5321,31.5403,31.4586,31.4749,29000.0
2013-07-26 12:00:00,38.55,38.8,38.55,38.73,63900.0,31.4749,31.6791,31.4749,31.6219,63900.0
2013-07-26 12:30:00,38.74,38.78,38.72,38.76,45000.0,31.6301,31.6627,31.6137,31.6464,45000.0
2013-07-26 13:00:00,38.76,38.88,38.75,38.86,67000.0,31.6464,31.7444,31.6382,31.728,67000.0
2013-07-26 13:30:00,38.85,38.9,38.78,38.81,114100.0,31.7199,31.7607,31.6627,31.6872,114100.0
2013-07-26 14:00:00,38.81,38.96,38.81,38.9,67600.0,31.6872,31.8097,31.6872,31.7607,67600.0
2013-07-26 14:30:00,38.91,38.95,38.9,38.91,49600.0,31.7689,31.8015,31.7607,31.7689,49600.0
2013-07-26 15:00:00,38.9,38.99,38.9,38.95,100000.0,31.7607,31.8342,31.7607,31.8015,100000.0
2013-07-26 15:30:00,38.96,39.07,38.94,39.05,239000.0,31.8097,31.8995,31.7934,31.8832,239000.0
2013-07-29 09:30:00,39.01,39.64,39.0,39.63,235100.0,31.8505,32.3649,31.8423,32.3567,235100.0
2013-07-29 10:00:00,39.6,39.61,39.25,39.34,125600.0,32.3322,32.3404,32.0465,32.1199,125600.0
2013-07-29 10:30:00,39.34,39.52,39.23,39.5,83500.0,32.1199,32.2669,32.0301,32.2506,83500.0
2013-07-29 11:00:00,39.5,39.5,39.19,39.25,76600.0,32.2506,32.2506,31.9975,32.0465,76600.0
2013-07-29 11:30:00,39.26,39.41,39.21,39.4,78200.0,32.0546,32.1771,32.0138,32.1689,78200.0
2013-07-29 12:00:00,39.41,39.48,39.39,39.48,122400.0,32.1771,32.2343,32.1608,32.2343,122400.0
2013-07-29 12:30:00,39.48,39.58,39.43,39.55,97900.0,32.2343,32.3159,32.1934,32.2914,97900.0
2013-07-29 13:00:00,39.55,39.59,39.44,39.54,128300.0,32.2914,32.3241,32.2016,32.2832,128300.0
2013-07-29 13:30:00,39.54,39.67,39.52,39.66,81200.0,32.2832,32.3894,32.2669,32.3812,81200.0
2013-07-29 14:00:00,39.68,39.91,39.64,39.65,141300.0,32.3975,32.5853,32.3649,32.3731,141300.0
2013-07-29 14:30:00,39.66,39.81,39.65,39.68,216900.0,32.3812,32.5037,32.3731,32.3975,216900.0
2013-07-29 15:00:00,39.69,39.69,39.51,39.66,144200.0,32.4057,32.4057,32.2587,32.3812,144200.0
2013-07-29 15:30:00,39.66,39.82,39.65,39.81,549400.0,32.3812,32.5119,32.3731,32.5037,549400.0
2013-07-30 09:30:00,39.91,40.09,39.72,39.99,197900.0,32.5853,32.7323,32.4302,32.6507,197900.0
2013-07-30 10:00:00,39.99,40.05,39.87,39.98,163900.0,32.6507,32.6996,32.5527,32.6425,163900.0
2013-07-30 10:30:00,40.0,40.11,39.99,40.01,205800.0,32.6588,32.7486,32.6507,32.667,205800.0
2013-07-30 11:00:00,40.0,40.28,39.95,40.27,100500.0,32.6588,32.8874,32.618,32.8793,100500.0
2013-07-30 11:30:00,40.28,40.28,40.08,40.1,65300.0,32.8874,32.8874,32.7241,32.7405,65300.0
2013-07-30 12:00:00,40.1,40.14,39.97,40.02,86200.0,32.7405,32.7731,32.6343,32.6751,86200.0
2013-07-30 12:30:00,40.02,40.18,40.01,40.14,55100.0,32.6751,32.8058,32.667,32.7731,55100.0
2013-07-30 13:00:00,40.15,40.15,39.86,39.88,84000.0,32.7813,32.7813,32.5445,32.5608,84000.0
2013-07-30 13:30:00,39.87,40.0,39.85,39.99,69600.0,32.5527,32.6588,32.5363,32.6507,69600.0
2013-07-30 14:00:00,39.97,40.0,39.94,39.98,37000.0,32.6343,32.6588,32.6098,32.6425,37000.0
2013-07-30 14:30:00,39.98,40.01,39.94,39.94,63700.0,32.6425,32.667,32.6098,32.6098,63700.0
2013-07-30 15:00:00,39.95,40.01,39.95,39.98,118900.0,32.618,32.667,32.618,32.6425,118900.0
2013-07-30 15:30:00,39.98,40.06,39.98,40.03,227900.0,32.6425,32.7078,32.6425,32.6833,227900.0
2013-07-31 09:30:00,40.15,40.51,40.12,40.36,108700.0,32.7813,33.0752,32.7568,32.9527,108700.0
2013-07-31 10:00:00,40.39,40.49,40.32,40.43,133000.0,32.9772,33.0589,32.9201,33.0099,133000.0
2013-07-31 10:30:00,40.43,40.48,40.38,40.43,74000.0,33.0099,33.0507,32.9691,33.0099,74000.0
2013-07-31 11:00:00,40.4,40.44,40.26,40.31,45000.0,32.9854,33.0181,32.8711,32.9119,45000.0
2013-07-31 11:30:00,40.29,40.49,40.29,40.45,80100.0,32.8956,33.0589,32.8956,33.0262,80100.0
2013-07-31 12:00:00,40.43,40.46,40.36,40.43,35200.0,33.0099,33.0344,32.9527,33.0099,35200.0
2013-07-31 12:30:00,40.42,40.46,40.32,40.41,156400.0,33.0017,33.0344,32.9201,32.9936,156400.0
2013-07-31 13:00:00,40.4,40.62,40.29,40.6,82900.0,32.9854,33.165,32.8956,33.1487,82900.0
2013-07-31 13:30:00,40.6,40.61,40.39,40.41,204700.0,33.1487,33.1569,32.9772,32.9936,204700.0
2013-07-31 14:00:00,40.41,40.44,40.3,40.35,283600.0,32.9936,33.0181,32.9038,32.9446,283600.0
2013-07-31 14:30:00,40.38,40.41,40.36,40.38,184000.0,32.9691,32.9936,32.9527,32.9691,184000.0
2013-07-31 15:00:00,40.39,40.44,40.31,40.39,100500.0,32.9772,33.0181,32.9119,32.9772,100500.0
2013-07-31 15:30:00,40.39,40.39,40.12,40.15,250800.0,32.9772,32.9772,32.7568,32.7813,250800.0
2013-08-01 09:30:00,40.33,40.98,40.28,40.87,235800.0,32.9283,33.459,32.8874,33.3691,235800.0
2013-08-01 10:00:00,40.85,41.22,40.79,41.06,129000.0,33.3528,33.6549,33.3038,33.5243,129000.0
2013-08-01 10:30:00,41.06,41.06,40.82,40.82,75400.0,33.5243,33.5243,33.3283,33.3283,75400.0
2013-08-01 11:00:00,40.8,40.91,40.79,40.84,376600.0,33.312,33.4018,33.3038,33.3447,376600.0
2013-08-01 11:30:00,40.84,40.91,40.8,40.84,82900.0,33.3447,33.4018,33.312,33.3447,82900.0
2013-08-01 12:00:00,40.84,40.88,40.8,40.82,117200.0,33.3447,33.3773,33.312,33.3283,117200.0
2013-08-01 12:30:00,40.81,40.84,40.8,40.82,111100.0,33.3202,33.3447,33.312,33.3283,111100.0
2013-08-01 13:00:00,40.81,40.83,40.8,40.82,207400.0,33.3202,33.3365,33.312,33.3283,207400.0
2013-08-01 13:30:00,40.81,41.29,40.8,41.04,380500.0,33.3202,33.7121,33.312,33.5079,380500.0
2013-08-01 14:00:00,41.04,41.33,40.99,41.08,200700.0,33.5079,33.7447,33.4671,33.5406,200700.0
2013-08-01 14:30:00,41.09,41.09,40.97,41.0,146400.0,33.5488,33.5488,33.4508,33.4753,146400.0
2013-08-01 15:00:00,40.99,41.15,40.88,41.13,246800.0,33.4671,33.5978,33.3773,33.5814,246800.0
2013-08-01 15:30:00,41.13,41.24,40.93,41.02,477800.0,33.5814,33.6712,33.4181,33.4916,477800.0
2013-08-02 09:30:00,42.65,44.28,42.35,42.45,1524000.0,34.8225,36.1533,34.5775,34.6592,1524000.0
2013-08-02 10:00:00,42.47,42.85,41.72,42.79,967700.0,34.6755,34.9858,34.0631,34.9368,967700.0
2013-08-02 10:30:00,42.8,43.81,42.58,43.35,610700.0,34.9449,35.7696,34.7653,35.394,610700.0
2013-08-02 11:00:00,43.33,43.47,43.1,43.23,170500.0,35.3777,35.492,35.1899,35.296,170500.0
2013-08-02 11:30:00,43.24,43.3,43.0,43.26,141100.0,35.3042,35.3532,35.1082,35.3205,141100.0
2013-08-02 12:00:00,43.25,43.68,43.25,43.44,87100.0,35.3123,35.6634,35.3123,35.4675,87100.0
2013-08-02 12:30:00,43.44,43.67,43.44,43.59,95100.0,35.4675,35.6553,35.4675,35.5899,95100.0
2013-08-02 13:00:00,43.61,43.97,43.58,43.86,108400.0,35.6063,35.9002,35.5818,35.8104,108400.0
2013-08-02 13:30:00,43.86,43.96,43.69,43.7,98500.0,35.8104,35.892,35.6716,35.6798,98500.0
2013-08-02 14:00:00,43.71,43.8,43.42,43.45,136100.0,35.6879,35.7614,35.4511,35.4756,136100.0
2013-08-02 14:30:00,43.45,43.64,43.39,43.63,110100.0,35.4756,35.6308,35.4267,35.6226,110100.0
2013-08-02 15:00:00,43.63,43.63,43.41,43.52,122100.0,35.6226,35.6226,35.443,35.5328,122100.0
2013-08-02 15:30:00,43.53,43.77,43.43,43.74,438400.0,35.541,35.7369,35.4593,35.7124,438400.0
2013-08-05 09:30:00,43.33,43.53,43.07,43.33,166400.0,35.3777,35.541,35.1654,35.3777,166400.0
2013-08-05 10:00:00,43.33,43.57,43.28,43.42,84900.0,35.3777,35.5736,35.3368,35.4511,84900.0
2013-08-05 10:30:00,43.43,43.6,43.34,43.5,82500.0,35.4593,35.5981,35.3858,35.5165,82500.0
2013-08-05 11:00:00,43.51,43.62,43.36,43.49,61900.0,35.5246,35.6144,35.4022,35.5083,61900.0
2013-08-05 11:30:00,43.49,43.64,43.44,43.47,47300.0,35.5083,35.6308,35.4675,35.492,47300.0
2013-08-05 12:00:00,43.46,43.73,43.43,43.68,39600.0,35.4838,35.7043,35.4593,35.6634,39600.0
2013-08-05 12:30:00,43.67,43.68,43.42,43.55,58300.0,35.6553,35.6634,35.4511,35.5573,58300.0
2013-08-05 13:00:00,43.53,43.56,43.3,43.32,41800.0,35.541,35.5655,35.3532,35.3695,41800.0
2013-08-05 13:30:00,43.32,43.43,43.27,43.36,66400.0,35.3695,35.4593,35.3287,35.4022,66400.0
2013-08-05 14:00:00,43.35,43.56,43.27,43.52,55400.0,35.394,35.5655,35.3287,35.5328,55400.0
2013-08-05 14:30:00,43.52,43.52,43.32,43.32,42100.0,35.5328,35.5328,35.3695,35.3695,42100.0
2013-08-05 15:00:00,43.33,43.49,43.32,43.49,65900.0,35.3777,35.5083,35.3695,35.5083,65900.0
2013-08-05 15:30:00,43.5,43.6,43.4,43.54,227000.0,35.5165,35.5981,35.4348,35.5491,227000.0
2013-08-06 09:30:00,43.47,43.54,42.99,43.08,68900.0,35.492,35.5491,35.1001,35.1735,68900.0
2013-08-06 10:00:00,43.07,43.07,42.87,43.0,138900.0,35.1654,35.1654,35.0021,35.1082,138900.0
2013-08-06 10:30:00,43.0,43.11,42.9,42.92,96200.0,35.1082,35.198,35.0266,35.0429,96200.0
2013-08-06 11:00:00,42.9,43.08,42.89,43.05,124800.0,35.0266,35.1735,35.0184,35.1491,124800.0
2013-08-06 11:30:00,43.05,43.05,42.89,42.97,43500.0,35.1491,35.1491,35.0184,35.0837,43500.0
2013-08-06 12:00:00,42.97,43.07,42.89,42.91,70300.0,35.0837,35.1654,35.0184,35.0347,70300.0
2013-08-06 12:30:00,42.92,42.96,42.78,42.92,78000.0,35.0429,35.0756,34.9286,35.0429,78000.0
2013-08-06 13:00:00,42.91,42.92,42.68,42.69,53800.0,35.0347,35.0429,34.847,34.8551,53800.0
2013-08-06 13:30:00,42.68,42.69,42.47,42.54,117300.0,34.847,34.8551,34.6755,34.7327,117300.0
2013-08-06 14:00:00,42.54,42.57,42.39,42.51,87300.0,34.7327,34.7571,34.6102,34.7082,87300.0
2013-08-06 14:30:00,42.51,42.63,42.46,42.51,81100.0,34.7082,34.8061,34.6673,34.7082,81100.0
2013-08-06 15:00:00,42.51,42.56,42.48,42.53,127300.0,34.7082,34.749,34.6837,34.7245,127300.0
2013-08-06 15:30:00,42.53,42.54,42.36,42.41,283600.0,34.7245,34.7327,34.5857,34.6265,283600.0
2013-08-07 09:30:00,42.26,42.86,42.24,42.75,151800.0,34.504,34.9939,34.4877,34.9041,151800.0
2013-08-07 10:00:00,42.74,42.95,42.65,42.91,148200.0,34.8959,35.0674,34.8225,35.0347,148200.0
2013-08-07 10:30:00,42.9,43.06,42.82,43.06,79800.0,35.0266,35.1572,34.9613,35.1572,79800.0
2013-08-07 11:00:00,43.06,43.33,43.0,43.3,94900.0,35.1572,35.3777,35.1082,35.3532,94900.0
2013-08-07 11:30:00,43.31,43.31,42.96,43.01,188200.0,35.3613,35.3613,35.0756,35.1164,188200.0
2013-08-07 12:00:00,43.01,43.1,43.0,43.1,44800.0,35.1164,35.1899,35.1082,35.1899,44800.0
2013-08-07 12:30:00,43.09,43.23,43.08,43.14,96800.0,35.1817,35.296,35.1735,35.2225,96800.0
2013-08-07 13:00:00,43.14,43.22,42.97,43.01,84800.0,35.2225,35.2879,35.0837,35.1164,84800.0
2013-08-07 13:30:00,43.02,43.02,42.83,42.91,47300.0,35.1246,35.1246,34.9694,35.0347,47300.0
2013-08-07 14:00:00,42.92,43.04,42.87,42.87,103200.0,35.0429,35.1409,35.0021,35.0021,103200.0
2013-08-07 14:30:00,42.87,42.88,42.66,42.69,97300.0,35.0021,35.0103,34.8306,34.8551,97300.0
2013-08-07 15:00:00,42.69,42.73,42.62,42.68,110900.0,34.8551,34.8878,34.798,34.847,110900.0
2013-08-07 15:30:00,42.68,42.8,42.65,42.7,236700.0,34.847,34.9449,34.8225,34.8633,236700.0
2013-08-08 09:30:00,42.94,43.2,42.73,42.93,33600.0,35.0592,35.2715,34.8878,35.0511,33600.0
2013-08-08 10:00:00,42.88,43.09,42.8,42.96,31700.0,35.0103,35.1817,34.9449,35.0756,31700.0
2013-08-08 10:30:00,42.97,43.05,42.87,43.04,53000.0,35.0837,35.1491,35.0021,35.1409,53000.0
2013-08-08 11:00:00,43.04,43.24,43.04,43.23,51500.0,35.1409,35.3042,35.1409,35.296,51500.0
2013-08-08 11:30:00,43.24,43.34,43.17,43.19,61600.0,35.3042,35.3858,35.247,35.2634,61600.0
2013-08-08 12:00:00,43.19,43.4,43.19,43.39,40000.0,35.2634,35.4348,35.2634,35.4267,40000.0
2013-08-08 12:30:00,43.4,43.45,43.26,43.34,67700.0,35.4348,35.4756,35.3205,35.3858,67700.0
2013-08-08 13:00:00,43.34,43.35,43.14,43.2,104600.0,35.3858,35.394,35.2225,35.2715,104600.0
2013-08-08 13:30:00,43.21,43.28,43.18,43.19,74100.0,35.2797,35.3368,35.2552,35.2634,74100.0
2013-08-08 14:00:00,43.22,43.27,43.19,43.25,48100.0,35.2879,35.3287,35.2634,35.3123,48100.0
2013-08-08 14:30:00,43.25,43.27,43.15,43.2,29600.0,35.3123,35.3287,35.2307,35.2715,29600.0
2013-08-08 15:00:00,43.21,43.25,43.09,43.09,56000.0,35.2797,35.3123,35.1817,35.1817,56000.0
2013-08-08 15:30:00,43.1,43.16,43.04,43.07,113000.0,35.1899,35.2389,35.1409,35.1654,113000.0
2013-08-09 09:30:00,43.01,43.38,43.0,43.22,28300.0,35.1164,35.4185,35.1082,35.2879,28300.0
2013-08-09 10:00:00,43.23,43.23,42.94,43.0,62200.0,35.296,35.296,35.0592,35.1082,62200.0
2013-08-09 10:30:00,43.0,43.14,43.0,43.05,29800.0,35.1082,35.2225,35.1082,35.1491,29800.0
2013-08-09 11:00:00,43.02,43.02,42.78,42.83,15700.0,35.1246,35.1246,34.9286,34.9694,15700.0
2013-08-09 11:30:00,42.83,42.97,42.83,42.9,12400.0,34.9694,35.0837,34.9694,35.0266,12400.0
2013-08-09 12:00:00,42.86,43.03,42.84,43.03,6400.0,34.9939,35.1327,34.9776,35.1327,6400.0
2013-08-09 12:30:00,43.03,43.04,42.94,42.97,55900.0,35.1327,35.1409,35.0592,35.0837,55900.0
2013-08-09 13:00:00,42.98,43.0,42.87,43.0,30100.0,35.0919,35.1082,35.0021,35.1082,30100.0
2013-08-09 13:30:00,42.98,43.05,42.95,43.0,13400.0,35.0919,35.1491,35.0674,35.1082,13400.0
2013-08-09 14:00:00,43.0,43.03,42.84,42.95,112400.0,35.1082,35.1327,34.9776,35.0674,112400.0
2013-08-09 14:30:00,42.96,43.0,42.86,42.89,90900.0,35.0756,35.1082,34.9939,35.0184,90900.0
2013-08-09 15:00:00,42.9,42.95,42.82,42.82,60400.0,35.0266,35.0674,34.9613,34.9613,60400.0
2013-08-09 15:30:00,42.83,42.9,42.73,42.76,139600.0,34.9694,35.0266,34.8878,34.9123,139600.0
2013-08-12 09:30:00,42.58,42.89,42.3,42.89,37900.0,34.7653,35.0184,34.5367,35.0184,37900.0
2013-08-12 10:00:00,42.88,43.04,42.71,42.81,65200.0,35.0103,35.1409,34.8715,34.9531,65200.0
2013-08-12 10:30:00,42.83,42.99,42.78,42.85,67500.0,34.9694,35.1001,34.9286,34.9858,67500.0
2013-08-12 11:00:00,42.89,42.93,42.84,42.88,20500.0,35.0184,35.0511,34.9776,35.0103,20500.0
2013-08-12 11:30:00,42.86,42.93,42.75,42.78,27700.0,34.9939,35.0511,34.9041,34.9286,27700.0
2013-08-12 12:00:00,42.8,42.83,42.73,42.73,38400.0,34.9449,34.9694,34.8878,34.8878,38400.0
2013-08-12 12:30:00,42.73,42.79,42.71,42.76,11200.0,34.8878,34.9368,34.8715,34.9123,11200.0
2013-08-12 13:00:00,42.76,42.78,42.7,42.76,14700.0,34.9123,34.9286,34.8633,34.9123,14700.0
2013-08-12 13:30:00,42.75,42.8,42.71,42.73,27200.0,34.9041,34.9449,34.8715,34.8878,27200.0
2013-08-12 14:00:00,42.74,42.76,42.64,42.68,81700.0,34.8959,34.9123,34.8143,34.847,81700.0
2013-08-12 14:30:00,42.67,42.7,42.58,42.58,32800.0,34.8388,34.8633,34.7653,34.7653,32800.0
2013-08-12 15:00:00,42.59,42.62,42.52,42.53,31300.0,34.7735,34.798,34.7163,34.7245,31300.0
2013-08-12 15:30:00,42.54,42.67,42.54,42.61,68800.0,34.7327,34.8388,34.7327,34.7898,68800.0
2013-08-13 09:30:00,42.52,42.73,42.46,42.56,30000.0,34.7163,34.8878,34.6673,34.749,30000.0
2013-08-13 10:00:00,42.59,42.59,42.06,42.14,65200.0,34.7735,34.7735,34.3407,34.4061,65200.0
2013-08-13 10:30:00,42.1,42.33,42.02,42.28,31700.0,34.3734,34.5612,34.3081,34.5204,31700.0
2013-08-13 11:00:00,42.26,42.45,42.24,42.41,79800.0,34.504,34.6592,34.4877,34.6265,79800.0
2013-08-13 11:30:00,42.41,42.59,42.41,42.57,8400.0,34.6265,34.7735,34.6265,34.7571,8400.0
2013-08-13 12:00:00,42.57,42.66,42.35,42.61,27100.0,34.7571,34.8306,34.5775,34.7898,27100.0
2013-08-13 12:30:00,42.66,42.72,42.62,42.64,14400.0,34.8306,34.8796,34.798,34.8143,14400.0
2013-08-13 13:00:00,42.64,42.65,42.56,42.62,12800.0,34.8143,34.8225,34.749,34.798,12800.0
2013-08-13 13:30:00,42.63,42.65,42.56,42.63,14400.0,34.8061,34.8225,34.749,34.8061,14400.0
2013-08-13 14:00:00,42.64,42.7,42.62,42.67,55100.0,34.8143,34.8633,34.798,34.8388,55100.0
2013-08-13 14:30:00,42.65,42.65,42.56,42.62,19400.0,34.8225,34.8225,34.749,34.798,19400.0
2013-08-13 15:00:00,42.61,42.62,42.49,42.5,29000.0,34.7898,34.798,34.6918,34.7,29000.0
2013-08-13 15:30:00,42.5,42.54,42.43,42.54,158900.0,34.7,34.7327,34.6428,34.7327,158900.0
2013-08-14 09:30:00,42.51,42.87,42.39,42.82,63500.0,34.7082,35.0021,34.6102,34.9613,63500.0
2013-08-14 10:00:00,42.86,42.97,42.77,42.8,70200.0,34.9939,35.0837,34.9204,34.9449,70200.0
2013-08-14 10:30:00,42.77,42.86,42.62,42.73,137400.0,34.9204,34.9939,34.798,34.8878,137400.0
2013-08-14 11:00:00,42.71,42.83,42.66,42.67,44100.0,34.8715,34.9694,34.8306,34.8388,44100.0
2013-08-14 11:30:00,42.69,42.72,42.61,42.64,41400.0,34.8551,34.8796,34.7898,34.8143,41400.0
2013-08-14 12:00:00,42.63,42.69,42.57,42.62,39000.0,34.8061,34.8551,34.7571,34.798,39000.0
2013-08-14 12:30:00,42.65,42.7,42.65,42.7,135800.0,34.8225,34.8633,34.8225,34.8633,135800.0
2013-08-14 13:00:00,42.7,42.73,42.67,42.68,21500.0,34.8633,34.8878,34.8388,34.847,21500.0
2013-08-14 13:30:00,42.67,42.86,42.59,42.82,56300.0,34.8388,34.9939,34.7735,34.9613,56300.0
2013-08-14 14:00:00,42.84,42.91,42.74,42.9,44900.0,34.9776,35.0347,34.8959,35.0266,44900.0
2013-08-14 14:30:00,42.89,42.93,42.88,42.89,36300.0,35.0184,35.0511,35.0103,35.0184,36300.0
2013-08-14 15:00:00,42.9,42.91,42.77,42.77,65400.0,35.0266,35.0347,34.9204,34.9204,65400.0
2013-08-14 15:30:00,42.77,42.8,42.65,42.66,170100.0,34.9204,34.9449,34.8225,34.8306,170100.0
2013-08-15 09:30:00,42.2,42.35,41.88,41.9,56100.0,34.4551,34.5775,34.1938,34.2101,56100.0
2013-08-15 10:00:00,41.91,42.1,41.8,42.05,72100.0,34.2183,34.3734,34.1285,34.3326,72100.0
2013-08-15 10:30:00,42.07,42.21,41.99,42.09,54500.0,34.3489,34.4632,34.2836,34.3652,54500.0
2013-08-15 11:00:00,42.11,42.19,42.06,42.15,34000.0,34.3816,34.4469,34.3407,34.4142,34000.0
2013-08-15 11:30:00,42.16,42.27,42.04,42.04,51800.0,34.4224,34.5122,34.3244,34.3244,51800.0
2013-08-15 12:00:00,42.04,42.04,41.91,41.98,14300.0,34.3244,34.3244,34.2183,34.2754,14300.0
2013-08-15 12:30:00,41.96,42.06,41.87,41.87,37200.0,34.2591,34.3407,34.1856,34.1856,37200.0
2013-08-15 13:00:00,41.89,41.98,41.8,41.8,52800.0,34.2019,34.2754,34.1285,34.1285,52800.0
2013-08-15 13:30:00,41.8,41.84,41.62,41.75,69900.0,34.1285,34.1611,33.9815,34.0876,69900.0
2013-08-15 14:00:00,41.75,41.84,41.61,41.79,71300.0,34.0876,34.1611,33.9733,34.1203,71300.0
2013-08-15 14:30:00,41.79,41.97,41.79,41.86,62800.0,34.1203,34.2673,34.1203,34.1775,62800.0
2013-08-15 15:00:00,41.86,41.89,41.76,41.82,96900.0,34.1775,34.2019,34.0958,34.1448,96900.0
2013-08-15 15:30:00,41.83,41.92,41.83,41.89,287300.0,34.153,34.2264,34.153,34.2019,287300.0
2013-08-16 09:30:00,41.88,41.98,41.77,41.89,14900.0,34.1938,34.2754,34.104,34.2019,14900.0
2013-08-16 10:00:00,41.82,42.04,41.79,41.86,78200.0,34.1448,34.3244,34.1203,34.1775,78200.0
2013-08-16 10:30:00,41.9,42.19,41.85,42.1,57400.0,34.2101,34.4469,34.1693,34.3734,57400.0
2013-08-16 11:00:00,42.08,42.1,41.88,41.92,20000.0,34.3571,34.3734,34.1938,34.2264,20000.0
2013-08-16 11:30:00,41.91,42.01,41.9,41.98,32300.0,34.2183,34.2999,34.2101,34.2754,32300.0
2013-08-16 12:00:00,41.97,42.17,41.94,42.11,28200.0,34.2673,34.4306,34.2428,34.3816,28200.0
2013-08-16 12:30:00,42.08,42.08,41.96,41.99,11300.0,34.3571,34.3571,34.2591,34.2836,11300.0
2013-08-16 13:00:00,42.0,42.0,41.87,41.94,21000.0,34.2918,34.2918,34.1856,34.2428,21000.0
2013-08-16 13:30:00,41.95,42.01,41.87,41.99,20300.0,34.2509,34.2999,34.1856,34.2836,20300.0
2013-08-16 14:00:00,41.99,42.04,41.94,41.98,33000.0,34.2836,34.3244,34.2428,34.2754,33000.0
2013-08-16 14:30:00,41.98,42.12,41.93,42.11,39700.0,34.2754,34.3897,34.2346,34.3816,39700.0
2013-08-16 15:00:00,42.11,42.11,41.99,42.02,58200.0,34.3816,34.3816,34.2836,34.3081,58200.0
2013-08-16 15:30:00,42.01,42.05,41.98,41.98,107500.0,34.2999,34.3326,34.2754,34.2754,107500.0
2013-08-19 09:30:00,41.86,42.11,41.76,41.84,63600.0,34.1775,34.3816,34.0958,34.1611,63600.0
2013-08-19 10:00:00,41.8,41.88,41.69,41.76,118900.0,34.1285,34.1938,34.0387,34.0958,118900.0
2013-08-19 10:30:00,41.74,41.76,41.55,41.65,50700.0,34.0795,34.0958,33.9243,34.006,50700.0
2013-08-19 11:00:00,41.67,41.75,41.63,41.72,31200.0,34.0223,34.0876,33.9897,34.0631,31200.0
2013-08-19 11:30:00,41.7,41.84,41.69,41.76,18500.0,34.0468,34.1611,34.0387,34.0958,18500.0
2013-08-19 12:00:00,41.75,41.78,41.68,41.69,16800.0,34.0876,34.1121,34.0305,34.0387,16800.0
2013-08-19 12:30:00,41.69,41.75,41.63,41.75,33100.0,34.0387,34.0876,33.9897,34.0876,33100.0
2013-08-19 13:00:00,41.73,41.76,41.64,41.67,15600.0,34.0713,34.0958,33.9978,34.0223,15600.0
2013-08-19 13:30:00,41.67,41.7,41.59,41.68,20100.0,34.0223,34.0468,33.957,34.0305,20100.0
2013-08-19 14:00:00,41.67,41.68,41.62,41.64,51800.0,34.0223,34.0305,33.9815,33.9978,51800.0
2013-08-19 14:30:00,41.64,41.65,41.56,41.62,39300.0,33.9978,34.006,33.9325,33.9815,39300.0
2013-08-19 15:00:00,41.62,41.64,41.51,41.6,41700.0,33.9815,33.9978,33.8917,33.9652,41700.0
2013-08-19 15:30:00,41.6,41.62,41.35,41.37,196200.0,33.9652,33.9815,33.7611,33.7774,196200.0
2013-08-20 09:30:00,41.33,41.65,41.33,41.54,39100.0,33.7447,34.006,33.7447,33.9162,39100.0
2013-08-20 10:00:00,41.54,41.66,41.33,41.59,54800.0,33.9162,34.0142,33.7447,33.957,54800.0
2013-08-20 10:30:00,41.57,41.57,41.48,41.52,42700.0,33.9407,33.9407,33.8672,33.8999,42700.0
2013-08-20 11:00:00,41.52,41.56,41.48,41.48,28000.0,33.8999,33.9325,33.8672,33.8672,28000.0
2013-08-20 11:30:00,41.49,41.73,41.47,41.69,111000.0,33.8754,34.0713,33.859,34.0387,111000.0
2013-08-20 12:00:00,41.71,41.76,41.67,41.68,41800.0,34.055,34.0958,34.0223,34.0305,41800.0
2013-08-20 12:30:00,41.69,41.73,41.66,41.73,24000.0,34.0387,34.0713,34.0142,34.0713,24000.0
2013-08-20 13:00:00,41.73,41.74,41.67,41.69,26900.0,34.0713,34.0795,34.0223,34.0387,26900.0
2013-08-20 13:30:00,41.69,41.75,41.68,41.73,28000.0,34.0387,34.0876,34.0305,34.0713,28000.0
2013-08-20 14:00:00,41.72,41.75,41.62,41.66,64400.0,34.0631,34.0876,33.9815,34.0142,64400.0
2013-08-20 14:30:00,41.66,41.67,41.55,41.57,66400.0,34.0142,34.0223,33.9243,33.9407,66400.0
2013-08-20 15:00:00,41.58,41.62,41.54,41.54,89400.0,33.9488,33.9815,33.9162,33.9162,89400.0
2013-08-20 15:30:00,41.55,41.59,41.46,41.48,105500.0,33.9243,33.957,33.8509,33.8672,105500.0
2013-08-21 09:30:00,41.34,41.54,41.13,41.21,50000.0,33.7529,33.9162,33.5814,33.6467,50000.0
2013-08-21 10:00:00,41.21,41.3,41.09,41.27,34800.0,33.6467,33.7202,33.5488,33.6957,34800.0
2013-08-21 10:30:00,41.26,41.4,41.22,41.27,50300.0,33.6876,33.8019,33.6549,33.6957,50300.0
2013-08-21 11:00:00,41.27,41.27,41.18,41.18,29000.0,33.6957,33.6957,33.6223,33.6223,29000.0
2013-08-21 11:30:00,41.18,41.25,41.12,41.17,35500.0,33.6223,33.6794,33.5733,33.6141,35500.0
2013-08-21 12:00:00,41.17,41.34,41.17,41.26,35100.0,33.6141,33.7529,33.6141,33.6876,35100.0
2013-08-21 12:30:00,41.27,41.34,41.24,41.32,33900.0,33.6957,33.7529,33.6712,33.7366,33900.0
2013-08-21 13:00:00,41.32,41.33,41.23,41.23,15600.0,33.7366,33.7447,33.6631,33.6631,15600.0
2013-08-21 13:30:00,41.23,41.3,41.22,41.3,23800.0,33.6631,33.7202,33.6549,33.7202,23800.0
2013-08-21 14:00:00,41.3,41.36,41.08,41.34,33600.0,33.7202,33.7692,33.5406,33.7529,33600.0
2013-08-21 14:30:00,41.36,41.56,41.34,41.5,35800.0,33.7692,33.9325,33.7529,33.8835,35800.0
2013-08-21 15:00:00,41.51,41.56,41.39,41.4,63500.0,33.8917,33.9325,33.7937,33.8019,63500.0
2013-08-21 15:30:00,41.41,41.44,41.17,41.18,95100.0,33.81,33.8345,33.6141,33.6223,95100.0
2013-08-22 09:30:00,41.29,41.68,41.28,41.49,18500.0,33.7121,34.0305,33.7039,33.8754,18500.0
2013-08-22 10:00:00,41.53,41.65,41.37,41.61,31300.0,33.908,34.006,33.7774,33.9733,31300.0
2013-08-22 10:30:00,41.61,41.78,41.59,41.64,28400.0,33.9733,34.1121,33.957,33.9978,28400.0
2013-08-22 11:00:00,41.65,41.65,41.55,41.58,23100.0,34.006,34.006,33.9243,33.9488,23100.0
2013-08-22 11:30:00,41.58,41.68,41.53,41.54,20800.0,33.9488,34.0305,33.908,33.9162,20800.0
2013-08-22 12:00:00,41.55,41.6,41.53,41.53,24600.0,33.9243,33.9652,33.908,33.908,24600.0
2013-08-22 12:30:00,41.53,41.61,41.46,41.47,5600.0,33.908,33.9733,33.8509,33.859,5600.0
2013-08-22 13:00:00,41.46,41.56,41.46,41.51,4200.0,33.8509,33.9325,33.8509,33.8917,4200.0
2013-08-22 13:30:00,41.48,41.51,41.43,41.51,4400.0,33.8672,33.8917,33.8264,33.8917,4400.0
2013-08-22 14:00:00,41.52,41.55,41.44,41.48,6800.0,33.8999,33.9243,33.8345,33.8672,6800.0
2013-08-22 14:30:00,41.47,41.55,41.42,41.45,7100.0,33.859,33.9243,33.8182,33.8427,7100.0
2013-08-22 15:00:00,41.47,41.47,41.22,41.3,28900.0,33.859,33.859,33.6549,33.7202,28900.0
2013-08-22 15:30:00,41.3,41.47,41.3,41.4,111200.0,33.7202,33.859,33.7202,33.8019,111200.0
2013-08-23 09:30:00,41.86,41.86,41.17,41.25,78100.0,34.1775,34.1775,33.6141,33.6794,78100.0
2013-08-23 10:00:00,41.26,41.35,41.14,41.32,107600.0,33.6876,33.7611,33.5896,33.7366,107600.0
2013-08-23 10:30:00,41.29,41.52,41.29,41.5,31400.0,33.7121,33.8999,33.7121,33.8835,31400.0
2013-08-23 11:00:00,41.5,41.5,41.36,41.5,22600.0,33.8835,33.8835,33.7692,33.8835,22600.0
2013-08-23 11:30:00,41.49,41.51,41.43,41.45,18800.0,33.8754,33.8917,33.8264,33.8427,18800.0
2013-08-23 12:00:00,41.45,41.48,41.4,41.45,17700.0,33.8427,33.8672,33.8019,33.8427,17700.0
2013-08-23 12:30:00,41.45,41.51,41.43,41.5,27100.0,33.8427,33.8917,33.8264,33.8835,27100.0
2013-08-23 13:00:00,41.5,41.5,41.42,41.47,16800.0,33.8835,33.8835,33.8182,33.859,16800.0
2013-08-23 13:30:00,41.48,41.49,41.38,41.41,23700.0,33.8672,33.8754,33.7855,33.81,23700.0
2013-08-23 14:00:00,41.4,41.43,41.35,41.37,60000.0,33.8019,33.8264,33.7611,33.7774,60000.0
2013-08-23 14:30:00,41.37,41.43,41.34,41.38,32000.0,33.7774,33.8264,33.7529,33.7855,32000.0
2013-08-23 15:00:00,41.37,41.38,41.26,41.33,37600.0,33.7774,33.7855,33.6876,33.7447,37600.0
2013-08-23 15:30:00,41.32,41.37,41.27,41.35,152300.0,33.7366,33.7774,33.6957,33.7611,152300.0
2013-08-26 09:30:00,41.37,41.47,41.25,41.25,20200.0,33.7774,33.859,33.6794,33.6794,20200.0
2013-08-26 10:00:00,41.25,41.56,41.22,41.44,24500.0,33.6794,33.9325,33.6549,33.8345,24500.0
2013-08-26 10:30:00,41.43,41.57,41.39,41.53,17000.0,33.8264,33.9407,33.7937,33.908,17000.0
2013-08-26 11:00:00,41.54,41.6,41.27,41.34,33500.0,33.9162,33.9652,33.6957,33.7529,33500.0
2013-08-26 11:30:00,41.34,41.43,41.3,41.33,13800.0,33.7529,33.8264,33.7202,33.7447,13800.0
2013-08-26 12:00:00,41.34,41.46,41.33,41.44,12700.0,33.7529,33.8509,33.7447,33.8345,12700.0
2013-08-26 12:30:00,41.44,41.48,41.36,41.42,14300.0,33.8345,33.8672,33.7692,33.8182,14300.0
2013-08-26 13:00:00,41.44,41.5,41.42,41.44,12300.0,33.8345,33.8835,33.8182,33.8345,12300.0
2013-08-26 13:30:00,41.44,41.48,41.37,41.47,20900.0,33.8345,33.8672,33.7774,33.859,20900.0
2013-08-26 14:00:00,41.46,41.46,41.38,41.43,28500.0,33.8509,33.8509,33.7855,33.8264,28500.0
2013-08-26 14:30:00,41.42,41.5,41.37,41.48,42500.0,33.8182,33.8835,33.7774,33.8672,42500.0
2013-08-26 15:00:00,41.49,41.49,41.14,41.22,32900.0,33.8754,33.8754,33.5896,33.6549,32900.0
2013-08-26 15:30:00,41.24,41.3,41.15,41.2,75300.0,33.6712,33.7202,33.5978,33.6386,75300.0
2013-08-27 09:30:00,40.67,40.93,40.64,40.69,45900.0,33.2059,33.4181,33.1814,33.2222,45900.0
2013-08-27 10:00:00,40.71,40.88,40.54,40.72,136600.0,33.2385,33.3773,33.0997,33.2467,136600.0
2013-08-27 10:30:00,40.74,40.87,40.65,40.78,36700.0,33.263,33.3691,33.1895,33.2957,36700.0
2013-08-27 11:00:00,40.81,41.09,40.78,41.06,55900.0,33.3202,33.5488,33.2957,33.5243,55900.0
2013-08-27 11:30:00,41.06,41.09,40.96,40.98,37700.0,33.5243,33.5488,33.4426,33.459,37700.0
2013-08-27 12:00:00,40.98,41.03,40.92,41.02,39200.0,33.459,33.4998,33.41,33.4916,39200.0
2013-08-27 12:30:00,41.02,41.14,41.0,41.09,90700.0,33.4916,33.5896,33.4753,33.5488,90700.0
2013-08-27 13:00:00,41.09,41.11,40.98,40.98,47500.0,33.5488,33.5651,33.459,33.459,47500.0
2013-08-27 13:30:00,40.99,41.1,40.88,40.88,42000.0,33.4671,33.5569,33.3773,33.3773,42000.0
2013-08-27 14:00:00,40.87,40.87,40.59,40.73,47500.0,33.3691,33.3691,33.1405,33.2548,47500.0
2013-08-27 14:30:00,40.73,40.84,40.63,40.73,48300.0,33.2548,33.3447,33.1732,33.2548,48300.0
2013-08-27 15:00:00,40.73,40.73,40.51,40.54,58200.0,33.2548,33.2548,33.0752,33.0997,58200.0
2013-08-27 15:30:00,40.54,40.55,40.41,40.44,120600.0,33.0997,33.1079,32.9936,33.0181,120600.0
2013-08-28 09:30:00,40.36,40.98,40.28,40.77,88400.0,32.9527,33.459,32.8874,33.2875,88400.0
2013-08-28 10:00:00,40.77,40.99,40.75,40.99,55100.0,33.2875,33.4671,33.2712,33.4671,55100.0
2013-08-28 10:30:00,40.98,41.18,40.93,41.08,44800.0,33.459,33.6223,33.4181,33.5406,44800.0
2013-08-28 11:00:00,41.09,41.12,40.95,40.99,29100.0,33.5488,33.5733,33.4345,33.4671,29100.0
2013-08-28 11:30:00,40.93,41.2,40.91,41.2,59800.0,33.4181,33.6386,33.4018,33.6386,59800.0
2013-08-28 12:00:00,41.2,41.21,41.0,41.14,29000.0,33.6386,33.6467,33.4753,33.5896,29000.0
2013-08-28 12:30:00,41.16,41.24,41.1,41.21,19200.0,33.6059,33.6712,33.5569,33.6467,19200.0
2013-08-28 13:00:00,41.2,41.21,41.11,41.14,12700.0,33.6386,33.6467,33.5651,33.5896,12700.0
2013-08-28 13:30:00,41.17,41.17,40.95,41.02,66300.0,33.6141,33.6141,33.4345,33.4916,66300.0
2013-08-28 14:00:00,41.01,41.01,40.77,40.83,28100.0,33.4835,33.4835,33.2875,33.3365,28100.0
2013-08-28 14:30:00,40.83,40.89,40.78,40.83,39900.0,33.3365,33.3855,33.2957,33.3365,39900.0
2013-08-28 15:00:00,40.81,40.91,40.79,40.83,34300.0,33.3202,33.4018,33.3038,33.3365,34300.0
2013-08-28 15:30:00,40.83,40.85,40.63,40.65,87100.0,33.3365,33.3528,33.1732,33.1895,87100.0
2013-08-29 09:30:00,40.63,40.95,40.63,40.9,29900.0,33.1732,33.4345,33.1732,33.3936,29900.0
2013-08-29 10:00:00,40.93,40.93,40.74,40.84,21600.0,33.4181,33.4181,33.263,33.3447,21600.0
2013-08-29 10:30:00,40.8,41.18,40.78,41.06,70600.0,33.312,33.6223,33.2957,33.5243,70600.0
2013-08-29 11:00:00,41.06,41.06,40.96,41.0,8400.0,33.5243,33.5243,33.4426,33.4753,8400.0
2013-08-29 11:30:00,41.01,41.01,40.92,40.92,8400.0,33.4835,33.4835,33.41,33.41,8400.0
2013-08-29 12:00:00,40.92,40.96,40.88,40.89,10400.0,33.41,33.4426,33.3773,33.3855,10400.0
2013-08-29 12:30:00,40.89,40.89,40.69,40.7,61600.0,33.3855,33.3855,33.2222,33.2303,61600.0
2013-08-29 13:00:00,40.69,40.72,40.55,40.56,20900.0,33.2222,33.2467,33.1079,33.116,20900.0
2013-08-29 13:30:00,40.57,40.68,40.49,40.67,49000.0,33.1242,33.214,33.0589,33.2059,49000.0
2013-08-29 14:00:00,40.67,40.74,40.63,40.71,84100.0,33.2059,33.263,33.1732,33.2385,84100.0
2013-08-29 14:30:00,40.7,40.87,40.69,40.83,34700.0,33.2303,33.3691,33.2222,33.3365,34700.0
2013-08-29 15:00:00,40.83,40.84,40.73,40.75,54900.0,33.3365,33.3447,33.2548,33.2712,54900.0
2013-08-29 15:30:00,40.75,40.77,40.71,40.75,196100.0,33.2712,33.2875,33.2385,33.2712,196100.0
2013-08-30 09:30:00,40.73,40.73,40.28,40.34,21100.0,33.2548,33.2548,32.8874,32.9364,21100.0
2013-08-30 10:00:00,40.32,40.32,39.96,40.0,72700.0,32.9201,32.9201,32.6262,32.6588,72700.0
2013-08-30 10:30:00,40.01,40.31,39.95,40.21,106600.0,32.667,32.9119,32.618,32.8303,106600.0
2013-08-30 11:00:00,40.21,40.42,40.19,40.27,28900.0,32.8303,33.0017,32.8139,32.8793,28900.0
2013-08-30 11:30:00,40.27,40.33,40.09,40.1,17900.0,32.8793,32.9283,32.7323,32.7405,17900.0
2013-08-30 12:00:00,40.09,40.27,40.09,40.16,28800.0,32.7323,32.8793,32.7323,32.7895,28800.0
2013-08-30 12:30:00,40.16,40.17,40.04,40.13,21000.0,32.7895,32.7976,32.6915,32.765,21000.0
2013-08-30 13:00:00,40.12,40.18,39.98,40.04,40200.0,32.7568,32.8058,32.6425,32.6915,40200.0
2013-08-30 13:30:00,40.06,40.15,39.98,39.99,32800.0,32.7078,32.7813,32.6425,32.6507,32800.0
2013-08-30 14:00:00,39.97,40.09,39.97,40.0,41400.0,32.6343,32.7323,32.6343,32.6588,41400.0
2013-08-30 14:30:00,40.0,40.02,39.88,39.93,65800.0,32.6588,32.6751,32.5608,32.6017,65800.0
2013-08-30 15:00:00,39.94,40.11,39.91,40.09,79100.0,32.6098,32.7486,32.5853,32.7323,79100.0
2013-08-30 15:30:00,40.09,40.11,39.96,40.0,160800.0,32.7323,32.7486,32.6262,32.6588,160800.0
2013-09-03 09:30:00,40.43,40.53,39.86,39.89,166300.0,33.0099,33.0915,32.5445,32.569,166300.0
2013-09-03 10:00:00,39.91,40.19,39.82,40.05,161200.0,32.5853,32.8139,32.5119,32.6996,161200.0
2013-09-03 10:30:00,40.03,40.2,39.98,40.05,92700.0,32.6833,32.8221,32.6425,32.6996,92700.0
2013-09-03 11:00:00,40.03,40.05,39.54,39.55,182400.0,32.6833,32.6996,32.2832,32.2914,182400.0
2013-09-03 11:30:00,39.56,39.64,39.28,39.54,243900.0,32.2996,32.3649,32.071,32.2832,243900.0
2013-09-03 12:00:00,39.54,39.71,39.49,39.65,113800.0,32.2832,32.422,32.2424,32.3731,113800.0
2013-09-03 12:30:00,39.66,39.69,39.48,39.51,75200.0,32.3812,32.4057,32.2343,32.2587,75200.0
2013-09-03 13:00:00,39.5,39.75,39.45,39.69,122400.0,32.2506,32.4547,32.2098,32.4057,122400.0
2013-09-03 13:30:00,39.7,39.7,39.44,39.47,101200.0,32.4139,32.4139,32.2016,32.2261,101200.0
2013-09-03 14:00:00,39.49,39.61,39.45,39.55,106700.0,32.2424,32.3404,32.2098,32.2914,106700.0
2013-09-03 14:30:00,39.52,39.65,39.48,39.64,126500.0,32.2669,32.3731,32.2343,32.3649,126500.0
2013-09-03 15:00:00,39.64,39.86,39.59,39.82,160000.0,32.3649,32.5445,32.3241,32.5119,160000.0
2013-09-03 15:30:00,39.82,39.99,39.82,39.92,403600.0,32.5119,32.6507,32.5119,32.5935,403600.0
2013-09-04 09:30:00,39.66,39.85,39.54,39.57,31200.0,32.5784,32.7344,32.4798,32.5044,31200.0
2013-09-04 10:00:00,39.58,39.65,39.54,39.57,101900.0,32.5126,32.5702,32.4798,32.5044,101900.0
2013-09-04 10:30:00,39.56,39.56,39.47,39.53,51300.0,32.4962,32.4962,32.4223,32.4716,51300.0
2013-09-04 11:00:00,39.53,39.62,39.5,39.5,64700.0,32.4716,32.5455,32.4469,32.4469,64700.0
2013-09-04 11:30:00,39.5,39.6,39.44,39.58,38000.0,32.4469,32.5291,32.3976,32.5126,38000.0
2013-09-04 12:00:00,39.58,39.61,39.49,39.52,126000.0,32.5126,32.5373,32.4387,32.4634,126000.0
2013-09-04 12:30:00,39.51,39.55,39.51,39.54,21100.0,32.4551,32.488,32.4551,32.4798,21100.0
2013-09-04 13:00:00,39.54,39.58,39.52,39.52,33700.0,32.4798,32.5126,32.4634,32.4634,33700.0
2013-09-04 13:30:00,39.52,39.6,39.48,39.5,46400.0,32.4634,32.5291,32.4305,32.4469,46400.0
2013-09-04 14:00:00,39.5,39.53,39.48,39.52,33700.0,32.4469,32.4716,32.4305,32.4634,33700.0
2013-09-04 14:30:00,39.51,39.55,39.5,39.53,36300.0,32.4551,32.488,32.4469,32.4716,36300.0
2013-09-04 15:00:00,39.53,39.55,39.45,39.5,64900.0,32.4716,32.488,32.4059,32.4469,64900.0
2013-09-04 15:30:00,39.51,39.52,39.4,39.43,137700.0,32.4551,32.4634,32.3648,32.3894,137700.0
2013-09-05 09:30:00,39.44,39.8,39.41,39.65,72500.0,32.3976,32.6934,32.373,32.5702,72500.0
2013-09-05 10:00:00,39.66,39.68,39.48,39.61,61500.0,32.5784,32.5948,32.4305,32.5373,61500.0
2013-09-05 10:30:00,39.61,39.65,39.57,39.6,99600.0,32.5373,32.5702,32.5044,32.5291,99600.0
2013-09-05 11:00:00,39.61,39.65,39.59,39.63,58500.0,32.5373,32.5702,32.5209,32.5537,58500.0
2013-09-05 11:30:00,39.63,39.64,39.59,39.62,38700.0,32.5537,32.5619,32.5209,32.5455,38700.0
2013-09-05 12:00:00,39.62,39.63,39.59,39.59,65600.0,32.5455,32.5537,32.5209,32.5209,65600.0
2013-09-05 12:30:00,39.59,39.62,39.44,39.45,83900.0,32.5209,32.5455,32.3976,32.4059,83900.0
2013-09-05 13:00:00,39.45,39.55,39.36,39.49,87200.0,32.4059,32.488,32.3319,32.4387,87200.0
2013-09-05 13:30:00,39.48,39.49,39.38,39.4,59000.0,32.4305,32.4387,32.3484,32.3648,59000.0
2013-09-05 14:00:00,39.39,39.42,39.3,39.31,94800.0,32.3566,32.3812,32.2826,32.2909,94800.0
2013-09-05 14:30:00,39.32,39.39,39.3,39.34,71200.0,32.2991,32.3566,32.2826,32.3155,71200.0
2013-09-05 15:00:00,39.35,39.39,39.31,39.38,52800.0,32.3237,32.3566,32.2909,32.3484,52800.0
2013-09-05 15:30:00,39.39,39.4,39.2,39.21,232300.0,32.3566,32.3648,32.2005,32.2087,232300.0
2013-09-06 09:30:00,39.38,39.71,39.04,39.08,95900.0,32.3484,32.6194,32.0691,32.1019,95900.0
2013-09-06 10:00:00,39.05,39.47,38.77,39.45,112000.0,32.0773,32.4223,31.8473,32.4059,112000.0
2013-09-06 10:30:00,39.45,39.59,39.41,39.55,83000.0,32.4059,32.5209,32.373,32.488,83000.0
2013-09-06 11:00:00,39.5,39.58,39.33,39.35,58500.0,32.4469,32.5126,32.3073,32.3237,58500.0
2013-09-06 11:30:00,39.35,39.46,39.33,39.39,50400.0,32.3237,32.4141,32.3073,32.3566,50400.0
2013-09-06 12:00:00,39.38,39.4,39.18,39.19,93900.0,32.3484,32.3648,32.1841,32.1923,93900.0
2013-09-06 12:30:00,39.19,39.21,39.12,39.18,49800.0,32.1923,32.2087,32.1348,32.1841,49800.0
2013-09-06 13:00:00,39.18,39.21,39.13,39.15,54600.0,32.1841,32.2087,32.143,32.1594,54600.0
2013-09-06 13:30:00,39.15,39.38,39.15,39.29,87100.0,32.1594,32.3484,32.1594,32.2744,87100.0
2013-09-06 14:00:00,39.3,39.49,39.29,39.49,155600.0,32.2826,32.4387,32.2744,32.4387,155600.0
2013-09-06 14:30:00,39.49,39.56,39.39,39.47,171200.0,32.4387,32.4962,32.3566,32.4223,171200.0
2013-09-06 15:00:00,39.48,39.55,39.39,39.42,88800.0,32.4305,32.488,32.3566,32.3812,88800.0
2013-09-06 15:30:00,39.41,39.49,39.35,39.38,256800.0,32.373,32.4387,32.3237,32.3484,256800.0
2013-09-09 09:30:00,39.4,39.66,39.4,39.52,158400.0,32.3648,32.5784,32.3648,32.4634,158400.0
2013-09-09 10:00:00,39.55,39.62,39.43,39.45,40400.0,32.488,32.5455,32.3894,32.4059,40400.0
2013-09-09 10:30:00,39.45,39.57,39.37,39.49,99900.0,32.4059,32.5044,32.3401,32.4387,99900.0
2013-09-09 11:00:00,39.52,39.56,39.44,39.45,34900.0,32.4634,32.4962,32.3976,32.4059,34900.0
2013-09-09 11:30:00,39.46,39.51,39.45,39.47,23500.0,32.4141,32.4551,32.4059,32.4223,23500.0
2013-09-09 12:00:00,39.48,39.52,39.42,39.52,29400.0,32.4305,32.4634,32.3812,32.4634,29400.0
2013-09-09 12:30:00,39.52,39.52,39.42,39.45,22300.0,32.4634,32.4634,32.3812,32.4059,22300.0
2013-09-09 13:00:00,39.45,39.5,39.44,39.47,26700.0,32.4059,32.4469,32.3976,32.4223,26700.0
2013-09-09 13:30:00,39.47,39.49,39.44,39.49,35000.0,32.4223,32.4387,32.3976,32.4387,35000.0
2013-09-09 14:00:00,39.5,39.5,39.46,39.49,64000.0,32.4469,32.4469,32.4141,32.4387,64000.0
2013-09-09 14:30:00,39.5,39.53,39.47,39.52,158100.0,32.4469,32.4716,32.4223,32.4634,158100.0
2013-09-09 15:00:00,39.51,39.54,39.45,39.5,59200.0,32.4551,32.4798,32.4059,32.4469,59200.0
2013-09-09 15:30:00,39.49,39.52,39.46,39.49,206300.0,32.4387,32.4634,32.4141,32.4387,206300.0
2013-09-10 09:30:00,39.67,39.79,39.34,39.39,93500.0,32.5866,32.6852,32.3155,32.3566,93500.0
2013-09-10 10:00:00,39.42,39.56,39.35,39.49,69700.0,32.3812,32.4962,32.3237,32.4387,69700.0
2013-09-10 10:30:00,39.52,39.6,39.46,39.5,49000.0,32.4634,32.5291,32.4141,32.4469,49000.0
2013-09-10 11:00:00,39.53,39.69,39.47,39.6,62600.0,32.4716,32.603,32.4223,32.5291,62600.0
2013-09-10 11:30:00,39.59,39.6,39.5,39.5,41000.0,32.5209,32.5291,32.4469,32.4469,41000.0
2013-09-10 12:00:00,39.51,39.58,39.5,39.58,18600.0,32.4551,32.5126,32.4469,32.5126,18600.0
2013-09-10 12:30:00,39.57,39.64,39.56,39.61,38400.0,32.5044,32.5619,32.4962,32.5373,38400.0
2013-09-10 13:00:00,39.62,39.62,39.47,39.52,26100.0,32.5455,32.5455,32.4223,32.4634,26100.0
2013-09-10 13:30:00,39.53,39.58,39.5,39.56,58900.0,32.4716,32.5126,32.4469,32.4962,58900.0
2013-09-10 14:00:00,39.55,39.71,39.55,39.65,40800.0,32.488,32.6194,32.488,32.5702,40800.0
2013-09-10 14:30:00,39.65,39.68,39.61,39.63,51700.0,32.5702,32.5948,32.5373,32.5537,51700.0
2013-09-10 15:00:00,39.64,39.68,39.62,39.64,43900.0,32.5619,32.5948,32.5455,32.5619,43900.0
2013-09-10 15:30:00,39.66,39.72,39.64,39.71,143900.0,32.5784,32.6277,32.5619,32.6194,143900.0
2013-09-11 09:30:00,39.74,39.98,39.55,39.63,79500.0,32.6441,32.8412,32.488,32.5537,79500.0
2013-09-11 10:00:00,39.63,39.68,39.44,39.44,74500.0,32.5537,32.5948,32.3976,32.3976,74500.0
2013-09-11 10:30:00,39.44,39.58,39.44,39.5,80600.0,32.3976,32.5126,32.3976,32.4469,80600.0
2013-09-11 11:00:00,39.5,39.68,39.5,39.58,154300.0,32.4469,32.5948,32.4469,32.5126,154300.0
2013-09-11 11:30:00,39.58,39.72,39.57,39.7,124800.0,32.5126,32.6277,32.5044,32.6112,124800.0
2013-09-11 12:00:00,39.71,39.77,39.69,39.76,70900.0,32.6194,32.6687,32.603,32.6605,70900.0
2013-09-11 12:30:00,39.77,39.84,39.74,39.8,74700.0,32.6687,32.7262,32.6441,32.6934,74700.0
2013-09-11 13:00:00,39.81,39.9,39.79,39.9,38900.0,32.7016,32.7755,32.6852,32.7755,38900.0
2013-09-11 13:30:00,39.9,39.94,39.85,39.94,44200.0,32.7755,32.8084,32.7344,32.8084,44200.0
2013-09-11 14:00:00,39.94,39.99,39.9,39.98,47000.0,32.8084,32.8494,32.7755,32.8412,47000.0
2013-09-11 14:30:00,39.97,39.98,39.91,39.95,36100.0,32.833,32.8412,32.7837,32.8166,36100.0
2013-09-11 15:00:00,39.96,40.05,39.95,40.0,66400.0,32.8248,32.8987,32.8166,32.8577,66400.0
2013-09-11 15:30:00,39.99,40.07,39.94,40.06,68500.0,32.8494,32.9152,32.8084,32.9069,68500.0
2013-09-12 09:30:00,40.07,40.39,39.96,40.33,36700.0,32.9152,33.178,32.8248,33.1287,36700.0
2013-09-12 10:00:00,40.36,40.4,40.26,40.34,44700.0,33.1534,33.1862,33.0712,33.1369,44700.0
2013-09-12 10:30:00,40.33,40.4,40.31,40.32,40600.0,33.1287,33.1862,33.1123,33.1205,40600.0
2013-09-12 11:00:00,40.31,40.37,40.26,40.26,34900.0,33.1123,33.1616,33.0712,33.0712,34900.0
2013-09-12 11:30:00,40.26,40.29,40.12,40.16,26400.0,33.0712,33.0959,32.9562,32.9891,26400.0
2013-09-12 12:00:00,40.14,40.14,39.98,40.01,23700.0,32.9727,32.9727,32.8412,32.8659,23700.0
2013-09-12 12:30:00,40.0,40.07,40.0,40.06,13800.0,32.8577,32.9152,32.8577,32.9069,13800.0
2013-09-12 13:00:00,40.08,40.24,40.07,40.19,21400.0,32.9234,33.0548,32.9152,33.0137,21400.0
2013-09-12 13:30:00,40.19,40.2,40.14,40.16,15100.0,33.0137,33.0219,32.9727,32.9891,15100.0
2013-09-12 14:00:00,40.17,40.27,40.16,40.22,53700.0,32.9973,33.0794,32.9891,33.0384,53700.0
2013-09-12 14:30:00,40.22,40.24,40.12,40.2,25700.0,33.0384,33.0548,32.9562,33.0219,25700.0
2013-09-12 15:00:00,40.21,40.21,40.09,40.18,86100.0,33.0302,33.0302,32.9316,33.0055,86100.0
2013-09-12 15:30:00,40.19,40.21,40.06,40.08,142800.0,33.0137,33.0302,32.9069,32.9234,142800.0
2013-09-13 09:30:00,40.32,40.61,40.13,40.57,109300.0,33.1205,33.3587,32.9644,33.3259,109300.0
2013-09-13 10:00:00,40.57,40.6,40.37,40.42,107600.0,33.3259,33.3505,33.1616,33.2027,107600.0
2013-09-13 10:30:00,40.42,40.49,40.39,40.47,75000.0,33.2027,33.2602,33.178,33.2437,75000.0
2013-09-13 11:00:00,40.48,40.52,40.43,40.48,19300.0,33.2519,33.2848,33.2109,33.2519,19300.0
2013-09-13 11:30:00,40.46,40.55,40.46,40.54,17800.0,33.2355,33.3094,33.2355,33.3012,17800.0
2013-09-13 12:00:00,40.54,40.87,40.54,40.8,166700.0,33.3012,33.5723,33.3012,33.5148,166700.0
2013-09-13 12:30:00,40.79,41.04,40.76,40.97,89300.0,33.5066,33.712,33.482,33.6545,89300.0
2013-09-13 13:00:00,40.97,41.11,40.91,40.92,59700.0,33.6545,33.7695,33.6052,33.6134,59700.0
2013-09-13 13:30:00,40.91,41.08,40.84,41.02,75800.0,33.6052,33.7448,33.5477,33.6955,75800.0
2013-09-13 14:00:00,41.02,41.03,40.9,41.0,57500.0,33.6955,33.7037,33.597,33.6791,57500.0
2013-09-13 14:30:00,41.0,41.07,40.99,41.03,43500.0,33.6791,33.7366,33.6709,33.7037,43500.0
2013-09-13 15:00:00,41.02,41.08,41.01,41.02,69000.0,33.6955,33.7448,33.6873,33.6955,69000.0
2013-09-13 15:30:00,41.01,41.12,41.01,41.08,223700.0,33.6873,33.7777,33.6873,33.7448,223700.0
2013-09-16 09:30:00,41.16,41.37,41.16,41.35,126800.0,33.8105,33.983,33.8105,33.9666,126800.0
2013-09-16 10:00:00,41.35,41.36,41.16,41.27,166600.0,33.9666,33.9748,33.8105,33.9009,166600.0
2013-09-16 10:30:00,41.26,41.37,41.24,41.32,64500.0,33.8927,33.983,33.8762,33.942,64500.0
2013-09-16 11:00:00,41.32,41.38,41.27,41.36,62600.0,33.942,33.9912,33.9009,33.9748,62600.0
2013-09-16 11:30:00,41.35,41.47,41.33,41.46,48600.0,33.9666,34.0652,33.9502,34.057,48600.0
2013-09-16 12:00:00,41.45,41.54,41.45,41.51,59300.0,34.0487,34.1227,34.0487,34.098,59300.0
2013-09-16 12:30:00,41.5,41.63,41.5,41.61,99900.0,34.0898,34.1966,34.0898,34.1802,99900.0
2013-09-16 13:00:00,41.61,41.87,41.57,41.62,274100.0,34.1802,34.3938,34.1473,34.1884,274100.0
2013-09-16 13:30:00,41.6,41.74,41.46,41.74,74500.0,34.172,34.287,34.057,34.287,74500.0
2013-09-16 14:00:00,41.74,41.79,41.62,41.68,71000.0,34.287,34.328,34.1884,34.2377,71000.0
2013-09-16 14:30:00,41.67,41.77,41.59,41.69,103800.0,34.2295,34.3116,34.1637,34.2459,103800.0
2013-09-16 15:00:00,41.66,41.77,41.63,41.64,129200.0,34.2212,34.3116,34.1966,34.2048,129200.0
2013-09-16 15:30:00,41.65,41.81,41.64,41.74,270500.0,34.213,34.3445,34.2048,34.287,270500.0
2013-09-17 09:30:00,41.65,41.85,41.54,41.73,198600.0,34.213,34.3773,34.1227,34.2787,198600.0
2013-09-17 10:00:00,41.72,41.89,41.7,41.72,85400.0,34.2705,34.4102,34.2541,34.2705,85400.0
2013-09-17 10:30:00,41.73,42.04,41.69,42.0,106700.0,34.2787,34.5334,34.2459,34.5005,106700.0
2013-09-17 11:00:00,42.01,42.03,41.94,42.01,42900.0,34.5088,34.5252,34.4513,34.5088,42900.0
2013-09-17 11:30:00,42.01,42.06,41.98,42.01,28200.0,34.5088,34.5498,34.4841,34.5088,28200.0
2013-09-17 12:00:00,42.0,42.03,41.92,41.98,40900.0,34.5005,34.5252,34.4348,34.4841,40900.0
2013-09-17 12:30:00,41.96,41.97,41.88,41.9,113300.0,34.4677,34.4759,34.402,34.4184,113300.0
2013-09-17 13:00:00,41.9,41.91,41.81,41.86,35900.0,34.4184,34.4266,34.3445,34.3855,35900.0
2013-09-17 13:30:00,41.87,41.95,41.85,41.91,23100.0,34.3938,34.4595,34.3773,34.4266,23100.0
2013-09-17 14:00:00,41.91,42.0,41.91,41.99,37800.0,34.4266,34.5005,34.4266,34.4923,37800.0
2013-09-17 14:30:00,41.99,41.99,41.9,41.95,30400.0,34.4923,34.4923,34.4184,34.4595,30400.0
2013-09-17 15:00:00,41.95,41.98,41.9,41.92,55500.0,34.4595,34.4841,34.4184,34.4348,55500.0
2013-09-17 15:30:00,41.92,42.06,41.9,42.03,160400.0,34.4348,34.5498,34.4184,34.5252,160400.0
2013-09-18 09:30:00,41.95,42.06,41.82,41.94,54900.0,34.4595,34.5498,34.3527,34.4513,54900.0
2013-09-18 10:00:00,41.93,42.07,41.86,41.93,89300.0,34.443,34.558,34.3855,34.443,89300.0
2013-09-18 10:30:00,41.93,41.95,41.87,41.95,27800.0,34.443,34.4595,34.3938,34.4595,27800.0
2013-09-18 11:00:00,41.93,41.93,41.83,41.85,33500.0,34.443,34.443,34.3609,34.3773,33500.0
2013-09-18 11:30:00,41.85,41.88,41.76,41.85,31700.0,34.3773,34.402,34.3034,34.3773,31700.0
2013-09-18 12:00:00,41.84,41.84,41.74,41.84,63300.0,34.3691,34.3691,34.287,34.3691,63300.0
2013-09-18 12:30:00,41.83,41.92,41.78,41.78,45100.0,34.3609,34.4348,34.3198,34.3198,45100.0
2013-09-18 13:00:00,41.8,41.88,41.74,41.87,50500.0,34.3362,34.402,34.287,34.3938,50500.0
2013-09-18 13:30:00,41.86,41.91,41.79,41.87,37300.0,34.3855,34.4266,34.328,34.3938,37300.0
2013-09-18 14:00:00,41.89,42.29,41.88,42.17,95400.0,34.4102,34.7388,34.402,34.6402,95400.0
2013-09-18 14:30:00,42.21,42.53,42.21,42.48,98600.0,34.673,34.9359,34.673,34.8948,98600.0
2013-09-18 15:00:00,42.49,42.56,42.44,42.5,108300.0,34.903,34.9605,34.862,34.9113,108300.0
2013-09-18 15:30:00,42.49,42.64,42.49,42.64,160900.0,34.903,35.0263,34.903,35.0263,160900.0
2013-09-19 09:30:00,42.62,42.7,42.36,42.63,145700.0,35.0098,35.0755,34.7963,35.018,145700.0
2013-09-19 10:00:00,42.63,42.69,42.31,42.31,94900.0,35.018,35.0673,34.7552,34.7552,94900.0
2013-09-19 10:30:00,42.29,42.4,42.25,42.34,39000.0,34.7388,34.8291,34.7059,34.7798,39000.0
2013-09-19 11:00:00,42.34,42.46,42.3,42.39,56100.0,34.7798,34.8784,34.747,34.8209,56100.0
2013-09-19 11:30:00,42.39,42.42,42.21,42.21,54300.0,34.8209,34.8455,34.673,34.673,54300.0
2013-09-19 12:00:00,42.21,42.3,42.1,42.25,92600.0,34.673,34.747,34.5827,34.7059,92600.0
2013-09-19 12:30:00,42.25,42.3,42.11,42.15,61000.0,34.7059,34.747,34.5909,34.6238,61000.0
2013-09-19 13:00:00,42.15,42.21,42.03,42.19,30100.0,34.6238,34.673,34.5252,34.6566,30100.0
2013-09-19 13:30:00,42.19,42.2,42.07,42.14,38700.0,34.6566,34.6648,34.558,34.6155,38700.0
2013-09-19 14:00:00,42.14,42.32,42.14,42.26,61200.0,34.6155,34.7634,34.6155,34.7141,61200.0
2013-09-19 14:30:00,42.25,42.3,42.24,42.29,36600.0,34.7059,34.747,34.6977,34.7388,36600.0
2013-09-19 15:00:00,42.29,42.33,42.19,42.27,75400.0,34.7388,34.7716,34.6566,34.7223,75400.0
2013-09-19 15:30:00,42.27,42.5,42.23,42.33,300400.0,34.7223,34.9113,34.6895,34.7716,300400.0
2013-09-20 09:30:00,41.79,41.95,41.42,41.48,325600.0,34.328,34.4595,34.0241,34.0734,325600.0
2013-09-20 10:00:00,41.46,41.68,41.34,41.43,120800.0,34.057,34.2377,33.9584,34.0323,120800.0
2013-09-20 10:30:00,41.42,41.86,41.41,41.5,133400.0,34.0241,34.3855,34.0159,34.0898,133400.0
2013-09-20 11:00:00,41.51,41.52,41.31,41.32,97100.0,34.098,34.1062,33.9337,33.942,97100.0
2013-09-20 11:30:00,41.32,41.33,41.11,41.12,93800.0,33.942,33.9502,33.7695,33.7777,93800.0
2013-09-20 12:00:00,41.11,41.19,41.04,41.12,55900.0,33.7695,33.8352,33.712,33.7777,55900.0
2013-09-20 12:30:00,41.11,41.27,41.03,41.16,82200.0,33.7695,33.9009,33.7037,33.8105,82200.0
2013-09-20 13:00:00,41.17,41.25,41.13,41.25,61800.0,33.8187,33.8845,33.7859,33.8845,61800.0
2013-09-20 13:30:00,41.24,41.31,41.14,41.19,84500.0,33.8762,33.9337,33.7941,33.8352,84500.0
2013-09-20 14:00:00,41.14,41.17,41.07,41.11,51100.0,33.7941,33.8187,33.7366,33.7695,51100.0
2013-09-20 14:30:00,41.11,41.2,41.11,41.12,101400.0,33.7695,33.8434,33.7695,33.7777,101400.0
2013-09-20 15:00:00,41.12,41.12,40.98,40.98,108200.0,33.7777,33.7777,33.6627,33.6627,108200.0
2013-09-20 15:30:00,40.98,41.01,40.77,40.8,346200.0,33.6627,33.6873,33.4902,33.5148,346200.0
2013-09-23 09:30:00,40.6,40.88,40.27,40.36,160900.0,33.3505,33.5805,33.0794,33.1534,160900.0
2013-09-23 10:00:00,40.34,40.54,40.25,40.25,56600.0,33.1369,33.3012,33.063,33.063,56600.0
2013-09-23 10:30:00,40.25,40.37,40.2,40.25,68300.0,33.063,33.1616,33.0219,33.063,68300.0
2013-09-23 11:00:00,40.23,40.32,40.09,40.25,65200.0,33.0466,33.1205,32.9316,33.063,65200.0
2013-09-23 11:30:00,40.27,40.4,40.24,40.32,44400.0,33.0794,33.1862,33.0548,33.1205,44400.0
2013-09-23 12:00:00,40.3,40.39,40.27,40.31,20700.0,33.1041,33.178,33.0794,33.1123,20700.0
2013-09-23 12:30:00,40.31,40.37,40.27,40.36,19700.0,33.1123,33.1616,33.0794,33.1534,19700.0
2013-09-23 13:00:00,40.37,40.38,40.29,40.38,46500.0,33.1616,33.1698,33.0959,33.1698,46500.0
2013-09-23 13:30:00,40.38,40.63,40.37,40.62,55900.0,33.1698,33.3752,33.1616,33.3669,55900.0
2013-09-23 14:00:00,40.61,40.71,40.51,40.56,59500.0,33.3587,33.4409,33.2766,33.3177,59500.0
2013-09-23 14:30:00,40.55,40.68,40.55,40.65,50000.0,33.3094,33.4162,33.3094,33.3916,50000.0
2013-09-23 15:00:00,40.66,40.66,40.56,40.57,69200.0,33.3998,33.3998,33.3177,33.3259,69200.0
2013-09-23 15:30:00,40.57,40.69,40.54,40.57,196500.0,33.3259,33.4244,33.3012,33.3259,196500.0
2013-09-24 09:30:00,40.6,40.74,40.33,40.49,30900.0,33.3505,33.4655,33.1287,33.2602,30900.0
2013-09-24 10:00:00,40.45,40.51,40.31,40.51,29900.0,33.2273,33.2766,33.1123,33.2766,29900.0
2013-09-24 10:30:00,40.52,40.67,40.5,40.61,25000.0,33.2848,33.408,33.2684,33.3587,25000.0
2013-09-24 11:00:00,40.59,40.78,40.56,40.57,41400.0,33.3423,33.4984,33.3177,33.3259,41400.0
2013-09-24 11:30:00,40.57,40.58,40.5,40.52,36800.0,33.3259,33.3341,33.2684,33.2848,36800.0
2013-09-24 12:00:00,40.52,40.75,40.52,40.75,32300.0,33.2848,33.4737,33.2848,33.4737,32300.0
2013-09-24 12:30:00,40.73,40.73,40.59,40.68,43500.0,33.4573,33.4573,33.3423,33.4162,43500.0
2013-09-24 13:00:00,40.67,40.76,40.65,40.75,34300.0,33.408,33.482,33.3916,33.4737,34300.0
2013-09-24 13:30:00,40.74,40.77,40.63,40.63,31400.0,33.4655,33.4902,33.3752,33.3752,31400.0
2013-09-24 14:00:00,40.63,40.63,40.53,40.56,35300.0,33.3752,33.3752,33.293,33.3177,35300.0
2013-09-24 14:30:00,40.56,40.66,40.52,40.53,46500.0,33.3177,33.3998,33.2848,33.293,46500.0
2013-09-24 15:00:00,40.54,40.58,40.49,40.57,67400.0,33.3012,33.3341,33.2602,33.3259,67400.0
2013-09-24 15:30:00,40.56,40.56,40.4,40.48,161300.0,33.3177,33.3177,33.1862,33.2519,161300.0
2013-09-25 09:30:00,39.91,40.4,39.9,40.17,185400.0,32.7837,33.1862,32.7755,32.9973,185400.0
2013-09-25 10:00:00,40.17,40.28,40.03,40.17,76200.0,32.9973,33.0877,32.8823,32.9973,76200.0
2013-09-25 10:30:00,40.18,40.37,40.17,40.24,35700.0,33.0055,33.1616,32.9973,33.0548,35700.0
2013-09-25 11:00:00,40.25,40.4,40.1,40.39,56500.0,33.063,33.1862,32.9398,33.178,56500.0
2013-09-25 11:30:00,40.38,40.61,40.35,40.58,103500.0,33.1698,33.3587,33.1452,33.3341,103500.0
2013-09-25 12:00:00,40.57,40.58,40.33,40.43,44600.0,33.3259,33.3341,33.1287,33.2109,44600.0
2013-09-25 12:30:00,40.45,40.53,40.44,40.51,34900.0,33.2273,33.293,33.2191,33.2766,34900.0
2013-09-25 13:00:00,40.52,40.58,40.48,40.51,49100.0,33.2848,33.3341,33.2519,33.2766,49100.0
2013-09-25 13:30:00,40.51,40.66,40.46,40.65,77100.0,33.2766,33.3998,33.2355,33.3916,77100.0
2013-09-25 14:00:00,40.65,40.7,40.53,40.56,53600.0,33.3916,33.4327,33.293,33.3177,53600.0
2013-09-25 14:30:00,40.56,40.74,40.54,40.65,73000.0,33.3177,33.4655,33.3012,33.3916,73000.0
2013-09-25 15:00:00,40.65,40.73,40.64,40.7,70600.0,33.3916,33.4573,33.3834,33.4327,70600.0
2013-09-25 15:30:00,40.7,40.71,40.62,40.64,137300.0,33.4327,33.4409,33.3669,33.3834,137300.0
2013-09-26 09:30:00,40.68,41.19,40.68,40.9,90000.0,33.4162,33.8352,33.4162,33.597,90000.0
2013-09-26 10:00:00,40.89,41.32,40.87,41.15,99100.0,33.5887,33.942,33.5723,33.8023,99100.0
2013-09-26 10:30:00,41.1,41.19,40.77,40.79,97500.0,33.7612,33.8352,33.4902,33.5066,97500.0
2013-09-26 11:00:00,40.8,40.94,40.63,40.92,54100.0,33.5148,33.6298,33.3752,33.6134,54100.0
2013-09-26 11:30:00,40.91,40.94,40.8,40.91,32100.0,33.6052,33.6298,33.5148,33.6052,32100.0
2013-09-26 12:00:00,40.9,40.95,40.84,40.88,25700.0,33.597,33.638,33.5477,33.5805,25700.0
2013-09-26 12:30:00,40.88,41.06,40.88,41.04,43200.0,33.5805,33.7284,33.5805,33.712,43200.0
2013-09-26 13:00:00,41.05,41.13,41.03,41.04,23900.0,33.7202,33.7859,33.7037,33.712,23900.0
2013-09-26 13:30:00,41.07,41.08,41.0,41.06,86900.0,33.7366,33.7448,33.6791,33.7284,86900.0
2013-09-26 14:00:00,41.05,41.06,40.95,41.02,59300.0,33.7202,33.7284,33.638,33.6955,59300.0
2013-09-26 14:30:00,41.01,41.01,40.91,40.98,26500.0,33.6873,33.6873,33.6052,33.6627,26500.0
2013-09-26 15:00:00,40.97,40.97,40.9,40.9,35400.0,33.6545,33.6545,33.597,33.597,35400.0
2013-09-26 15:30:00,40.9,41.03,40.87,41.0,165300.0,33.597,33.7037,33.5723,33.6791,165300.0
2013-09-27 09:30:00,40.81,40.96,40.71,40.81,31400.0,33.523,33.6462,33.4409,33.523,31400.0
2013-09-27 10:00:00,40.8,40.82,40.62,40.63,37900.0,33.5148,33.5312,33.3669,33.3752,37900.0
2013-09-27 10:30:00,40.68,40.74,40.65,40.68,90900.0,33.4162,33.4655,33.3916,33.4162,90900.0
2013-09-27 11:00:00,40.7,40.85,40.58,40.82,39000.0,33.4327,33.5559,33.3341,33.5312,39000.0
2013-09-27 11:30:00,40.81,40.87,40.75,40.77,30100.0,33.523,33.5723,33.4737,33.4902,30100.0
2013-09-27 12:00:00,40.78,40.9,40.76,40.82,28400.0,33.4984,33.597,33.482,33.5312,28400.0
2013-09-27 12:30:00,40.82,40.9,40.78,40.84,39900.0,33.5312,33.597,33.4984,33.5477,39900.0
2013-09-27 13:00:00,40.84,40.94,40.83,40.89,13900.0,33.5477,33.6298,33.5395,33.5887,13900.0
2013-09-27 13:30:00,40.89,40.9,40.85,40.89,22600.0,33.5887,33.597,33.5559,33.5887,22600.0
2013-09-27 14:00:00,40.9,40.96,40.88,40.93,31100.0,33.597,33.6462,33.5805,33.6216,31100.0
2013-09-27 14:30:00,40.94,41.0,40.89,40.98,45500.0,33.6298,33.6791,33.5887,33.6627,45500.0
2013-09-27 15:00:00,40.97,40.98,40.88,40.89,63700.0,33.6545,33.6627,33.5805,33.5887,63700.0
2013-09-27 15:30:00,40.9,40.91,40.76,40.85,120500.0,33.597,33.6052,33.482,33.5559,120500.0
2013-09-30 09:30:00,40.56,40.68,40.35,40.52,32900.0,33.3177,33.4162,33.1452,33.2848,32900.0
2013-09-30 10:00:00,40.55,40.76,40.55,40.66,27400.0,33.3094,33.482,33.3094,33.3998,27400.0
2013-09-30 10:30:00,40.66,40.73,40.55,40.65,41500.0,33.3998,33.4573,33.3094,33.3916,41500.0
2013-09-30 11:00:00,40.64,40.68,40.48,40.54,56800.0,33.3834,33.4162,33.2519,33.3012,56800.0
2013-09-30 11:30:00,40.53,40.57,40.47,40.52,54800.0,33.293,33.3259,33.2437,33.2848,54800.0
2013-09-30 12:00:00,40.52,40.52,40.36,40.39,27300.0,33.2848,33.2848,33.1534,33.178,27300.0
2013-09-30 12:30:00,40.39,40.41,40.31,40.36,33400.0,33.178,33.1944,33.1123,33.1534,33400.0
2013-09-30 13:00:00,40.33,40.52,40.33,40.47,56400.0,33.1287,33.2848,33.1287,33.2437,56400.0
2013-09-30 13:30:00,40.5,40.54,40.38,40.43,16100.0,33.2684,33.3012,33.1698,33.2109,16100.0
2013-09-30 14:00:00,40.43,40.56,40.42,40.53,20700.0,33.2109,33.3177,33.2027,33.293,20700.0
2013-09-30 14:30:00,40.53,40.62,40.5,40.51,28300.0,33.293,33.3669,33.2684,33.2766,28300.0
2013-09-30 15:00:00,40.52,40.52,40.39,40.47,39700.0,33.2848,33.2848,33.178,33.2437,39700.0
2013-09-30 15:30:00,40.48,40.56,40.36,40.53,242300.0,33.2519,33.3177,33.1534,33.293,242300.0
2013-10-01 09:30:00,40.48,40.87,40.32,40.62,67000.0,33.2519,33.5723,33.1205,33.3669,67000.0
2013-10-01 10:00:00,40.64,40.9,40.64,40.68,90600.0,33.3834,33.597,33.3834,33.4162,90600.0
2013-10-01 10:30:00,40.7,40.9,40.7,40.76,60000.0,33.4327,33.597,33.4327,33.482,60000.0
2013-10-01 11:00:00,40.76,40.85,40.74,40.81,29800.0,33.482,33.5559,33.4655,33.523,29800.0
2013-10-01 11:30:00,40.79,41.12,40.79,40.97,56100.0,33.5066,33.7777,33.5066,33.6545,56100.0
2013-10-01 12:00:00,40.96,41.0,40.83,40.91,23800.0,33.6462,33.6791,33.5395,33.6052,23800.0
2013-10-01 12:30:00,40.9,40.91,40.69,40.76,36700.0,33.597,33.6052,33.4244,33.482,36700.0
2013-10-01 13:00:00,40.77,40.91,40.75,40.9,33700.0,33.4902,33.6052,33.4737,33.597,33700.0
2013-10-01 13:30:00,40.89,41.0,40.83,40.99,36600.0,33.5887,33.6791,33.5395,33.6709,36600.0
2013-10-01 14:00:00,40.98,40.98,40.75,40.79,41100.0,33.6627,33.6627,33.4737,33.5066,41100.0
2013-10-01 14:30:00,40.81,40.87,40.77,40.87,34200.0,33.523,33.5723,33.4902,33.5723,34200.0
2013-10-01 15:00:00,40.87,40.88,40.79,40.87,51300.0,33.5723,33.5805,33.5066,33.5723,51300.0
2013-10-01 15:30:00,40.86,40.98,40.86,40.98,151900.0,33.5641,33.6627,33.5641,33.6627,151900.0
2013-10-02 09:30:00,40.73,40.73,40.2,40.21,89700.0,33.4573,33.4573,33.0219,33.0302,89700.0
2013-10-02 10:00:00,40.21,40.23,39.95,40.02,91300.0,33.0302,33.0466,32.8166,32.8741,91300.0
2013-10-02 10:30:00,40.0,40.13,39.91,39.98,59900.0,32.8577,32.9644,32.7837,32.8412,59900.0
2013-10-02 11:00:00,40.0,40.32,39.96,40.24,142900.0,32.8577,33.1205,32.8248,33.0548,142900.0
2013-10-02 11:30:00,40.23,40.3,40.12,40.15,22500.0,33.0466,33.1041,32.9562,32.9809,22500.0
2013-10-02 12:00:00,40.14,40.43,40.14,40.29,26400.0,32.9727,33.2109,32.9727,33.0959,26400.0
2013-10-02 12:30:00,40.3,40.35,40.24,40.24,17400.0,33.1041,33.1452,33.0548,33.0548,17400.0
2013-10-02 13:00:00,40.23,40.49,40.23,40.48,40700.0,33.0466,33.2602,33.0466,33.2519,40700.0
2013-10-02 13:30:00,40.49,40.66,40.47,40.56,71000.0,33.2602,33.3998,33.2437,33.3177,71000.0
2013-10-02 14:00:00,40.56,40.56,40.43,40.5,76100.0,33.3177,33.3177,33.2109,33.2684,76100.0
2013-10-02 14:30:00,40.5,40.5,40.32,40.36,33800.0,33.2684,33.2684,33.1205,33.1534,33800.0
2013-10-02 15:00:00,40.36,40.42,40.35,40.4,35500.0,33.1534,33.2027,33.1452,33.1862,35500.0
2013-10-02 15:30:00,40.4,40.46,40.27,40.46,100100.0,33.1862,33.2355,33.0794,33.2355,100100.0
2013-10-03 09:30:00,40.45,40.57,40.15,40.15,64200.0,33.2273,33.3259,32.9809,32.9809,64200.0
2013-10-03 10:00:00,40.14,40.22,39.8,39.8,116900.0,32.9727,33.0384,32.6934,32.6934,116900.0
2013-10-03 10:30:00,39.83,40.01,39.68,39.68,129800.0,32.718,32.8659,32.5948,32.5948,129800.0
2013-10-03 11:00:00,39.71,39.87,39.64,39.65,54800.0,32.6194,32.7509,32.5619,32.5702,54800.0
2013-10-03 11:30:00,39.66,39.71,39.27,39.36,157600.0,32.5784,32.6194,32.258,32.3319,157600.0
2013-10-03 12:00:00,39.37,39.52,39.3,39.44,66000.0,32.3401,32.4634,32.2826,32.3976,66000.0
2013-10-03 12:30:00,39.45,39.86,39.45,39.84,157100.0,32.4059,32.7427,32.4059,32.7262,157100.0
2013-10-03 13:00:00,39.85,39.95,39.79,39.95,113600.0,32.7344,32.8166,32.6852,32.8166,113600.0
2013-10-03 13:30:00,39.96,40.1,39.86,39.92,95400.0,32.8248,32.9398,32.7427,32.7919,95400.0
2013-10-03 14:00:00,39.91,39.97,39.64,39.68,103300.0,32.7837,32.833,32.5619,32.5948,103300.0
2013-10-03 14:30:00,39.68,39.71,39.5,39.51,241400.0,32.5948,32.6194,32.4469,32.4551,241400.0
2013-10-03 15:00:00,39.51,39.55,39.47,39.53,109300.0,32.4551,32.488,32.4223,32.4716,109300.0
2013-10-03 15:30:00,39.52,39.53,39.39,39.41,289500.0,32.4634,32.4716,32.3566,32.373,289500.0
2013-10-04 09:30:00,39.33,39.64,39.17,39.63,139500.0,32.3073,32.5619,32.1759,32.5537,139500.0
2013-10-04 10:00:00,39.63,39.77,39.51,39.58,68400.0,32.5537,32.6687,32.4551,32.5126,68400.0
2013-10-04 10:30:00,39.58,39.65,39.54,39.65,43700.0,32.5126,32.5702,32.4798,32.5702,43700.0
2013-10-04 11:00:00,39.65,39.66,39.41,39.45,41300.0,32.5702,32.5784,32.373,32.4059,41300.0
2013-10-04 11:30:00,39.45,39.61,39.44,39.61,122000.0,32.4059,32.5373,32.3976,32.5373,122000.0
2013-10-04 12:00:00,39.61,39.63,39.56,39.63,54400.0,32.5373,32.5537,32.4962,32.5537,54400.0
2013-10-04 12:30:00,39.62,39.65,39.56,39.56,20200.0,32.5455,32.5702,32.4962,32.4962,20200.0
2013-10-04 13:00:00,39.56,39.63,39.55,39.59,21100.0,32.4962,32.5537,32.488,32.5209,21100.0
2013-10-04 13:30:00,39.6,39.61,39.5,39.51,25500.0,32.5291,32.5373,32.4469,32.4551,25500.0
2013-10-04 14:00:00,39.52,39.59,39.5,39.53,63600.0,32.4634,32.5209,32.4469,32.4716,63600.0
2013-10-04 14:30:00,39.53,39.63,39.5,39.55,52200.0,32.4716,32.5537,32.4469,32.488,52200.0
2013-10-04 15:00:00,39.56,39.65,39.55,39.65,80000.0,32.4962,32.5702,32.488,32.5702,80000.0
2013-10-04 15:30:00,39.65,39.71,39.6,39.65,134600.0,32.5702,32.6194,32.5291,32.5702,134600.0
2013-10-07 09:30:00,39.29,39.48,39.08,39.43,40300.0,32.2744,32.4305,32.1019,32.3894,40300.0
2013-10-07 10:00:00,39.44,39.58,39.33,39.51,39800.0,32.3976,32.5126,32.3073,32.4551,39800.0
2013-10-07 10:30:00,39.51,39.59,39.48,39.5,67800.0,32.4551,32.5209,32.4305,32.4469,67800.0
2013-10-07 11:00:00,39.5,39.56,39.43,39.55,29000.0,32.4469,32.4962,32.3894,32.488,29000.0
2013-10-07 11:30:00,39.54,39.54,39.46,39.49,30900.0,32.4798,32.4798,32.4141,32.4387,30900.0
2013-10-07 12:00:00,39.48,39.6,39.47,39.54,29700.0,32.4305,32.5291,32.4223,32.4798,29700.0
2013-10-07 12:30:00,39.53,39.55,39.46,39.52,38000.0,32.4716,32.488,32.4141,32.4634,38000.0
2013-10-07 13:00:00,39.53,39.64,39.52,39.6,36500.0,32.4716,32.5619,32.4634,32.5291,36500.0
2013-10-07 13:30:00,39.61,39.7,39.57,39.68,39300.0,32.5373,32.6112,32.5044,32.5948,39300.0
2013-10-07 14:00:00,39.67,39.69,39.56,39.65,34400.0,32.5866,32.603,32.4962,32.5702,34400.0
2013-10-07 14:30:00,39.65,39.65,39.45,39.46,56400.0,32.5702,32.5702,32.4059,32.4141,56400.0
2013-10-07 15:00:00,39.46,39.48,39.39,39.39,58300.0,32.4141,32.4305,32.3566,32.3566,58300.0
2013-10-07 15:30:00,39.39,39.41,39.22,39.23,161100.0,32.3566,32.373,32.2169,32.2251,161100.0
2013-10-08 09:30:00,39.28,39.66,39.03,39.47,62500.0,32.2662,32.5784,32.0609,32.4223,62500.0
2013-10-08 10:00:00,39.48,39.67,39.39,39.56,92200.0,32.4305,32.5866,32.3566,32.4962,92200.0
2013-10-08 10:30:00,39.55,39.58,39.12,39.14,116800.0,32.488,32.5126,32.1348,32.1512,116800.0
2013-10-08 11:00:00,39.14,39.26,38.98,39.25,100500.0,32.1512,32.2498,32.0198,32.2416,100500.0
2013-10-08 11:30:00,39.23,39.36,39.07,39.36,78900.0,32.2251,32.3319,32.0937,32.3319,78900.0
2013-10-08 12:00:00,39.37,39.37,39.09,39.17,60300.0,32.3401,32.3401,32.1101,32.1759,60300.0
2013-10-08 12:30:00,39.16,39.28,39.08,39.19,70900.0,32.1676,32.2662,32.1019,32.1923,70900.0
2013-10-08 13:00:00,39.21,39.22,38.91,38.95,46800.0,32.2087,32.2169,31.9623,31.9951,46800.0
2013-10-08 13:30:00,38.97,39.05,38.83,38.88,70000.0,32.0116,32.0773,31.8966,31.9376,70000.0
2013-10-08 14:00:00,38.88,39.02,38.85,39.02,40900.0,31.9376,32.0526,31.913,32.0526,40900.0
2013-10-08 14:30:00,39.02,39.03,38.86,38.92,32200.0,32.0526,32.0609,31.9212,31.9705,32200.0
2013-10-08 15:00:00,38.9,39.08,38.9,39.08,70400.0,31.9541,32.1019,31.9541,32.1019,70400.0
2013-10-08 15:30:00,39.06,39.11,38.85,38.87,184400.0,32.0855,32.1266,31.913,31.9294,184400.0
2013-10-09 09:30:00,38.82,38.88,38.47,38.58,101400.0,31.8884,31.9376,31.6008,31.6912,101400.0
2013-10-09 10:00:00,38.57,38.77,38.4,38.75,239600.0,31.683,31.8473,31.5433,31.8309,239600.0
2013-10-09 10:30:00,38.75,38.86,38.7,38.81,117600.0,31.8309,31.9212,31.7898,31.8801,117600.0
2013-10-09 11:00:00,38.79,38.92,38.74,38.77,52900.0,31.8637,31.9705,31.8226,31.8473,52900.0
2013-10-09 11:30:00,38.78,39.11,38.78,39.07,54300.0,31.8555,32.1266,31.8555,32.0937,54300.0
2013-10-09 12:00:00,39.08,39.18,39.05,39.1,57300.0,32.1019,32.1841,32.0773,32.1184,57300.0
2013-10-09 12:30:00,39.11,39.25,38.96,39.06,64000.0,32.1266,32.2416,32.0034,32.0855,64000.0
2013-10-09 13:00:00,39.07,39.24,39.06,39.2,36300.0,32.0937,32.2334,32.0855,32.2005,36300.0
2013-10-09 13:30:00,39.2,39.97,39.03,39.51,440900.0,32.2005,32.833,32.0609,32.4551,440900.0
2013-10-09 14:00:00,39.51,39.7,39.34,39.51,273000.0,32.4551,32.6112,32.3155,32.4551,273000.0
2013-10-09 14:30:00,39.51,39.57,39.15,39.39,96100.0,32.4551,32.5044,32.1594,32.3566,96100.0
2013-10-09 15:00:00,39.4,39.42,39.27,39.39,103100.0,32.3648,32.3812,32.258,32.3566,103100.0
2013-10-09 15:30:00,39.4,39.46,39.11,39.17,208800.0,32.3648,32.4141,32.1266,32.1759,208800.0
2013-10-10 09:30:00,39.49,39.77,39.43,39.65,121100.0,32.4387,32.6687,32.3894,32.5702,121100.0
2013-10-10 10:00:00,39.66,39.72,39.53,39.7,104200.0,32.5784,32.6277,32.4716,32.6112,104200.0
2013-10-10 10:30:00,39.7,39.84,39.6,39.71,69700.0,32.6112,32.7262,32.5291,32.6194,69700.0
2013-10-10 11:00:00,39.71,39.92,39.61,39.8,201100.0,32.6194,32.7919,32.5373,32.6934,201100.0
2013-10-10 11:30:00,39.81,40.01,39.74,39.95,102300.0,32.7016,32.8659,32.6441,32.8166,102300.0
2013-10-10 12:00:00,39.93,40.02,39.92,39.96,40500.0,32.8002,32.8741,32.7919,32.8248,40500.0
2013-10-10 12:30:00,39.96,40.02,39.91,40.01,25400.0,32.8248,32.8741,32.7837,32.8659,25400.0
2013-10-10 13:00:00,40.01,40.06,39.98,40.04,30500.0,32.8659,32.9069,32.8412,32.8905,30500.0
2013-10-10 13:30:00,40.03,40.11,39.98,40.0,82200.0,32.8823,32.948,32.8412,32.8577,82200.0
2013-10-10 14:00:00,39.99,40.01,39.87,39.98,102200.0,32.8494,32.8659,32.7509,32.8412,102200.0
2013-10-10 14:30:00,39.97,40.09,39.94,40.06,94100.0,32.833,32.9316,32.8084,32.9069,94100.0
2013-10-10 15:00:00,40.06,40.3,40.05,40.29,138700.0,32.9069,33.1041,32.8987,33.0959,138700.0
2013-10-10 15:30:00,40.3,40.37,40.18,40.25,222800.0,33.1041,33.1616,33.0055,33.063,222800.0
2013-10-11 09:30:00,40.12,40.21,39.91,40.09,61800.0,32.9562,33.0302,32.7837,32.9316,61800.0
2013-10-11 10:00:00,40.06,40.15,40.02,40.12,82400.0,32.9069,32.9809,32.8741,32.9562,82400.0
2013-10-11 10:30:00,40.1,40.19,40.02,40.09,39000.0,32.9398,33.0137,32.8741,32.9316,39000.0
2013-10-11 11:00:00,40.09,40.14,39.96,40.0,77900.0,32.9316,32.9727,32.8248,32.8577,77900.0
2013-10-11 11:30:00,39.98,40.12,39.97,40.09,54700.0,32.8412,32.9562,32.833,32.9316,54700.0
2013-10-11 12:00:00,40.09,40.21,40.09,40.15,25700.0,32.9316,33.0302,32.9316,32.9809,25700.0
2013-10-11 12:30:00,40.15,40.3,40.14,40.3,25100.0,32.9809,33.1041,32.9727,33.1041,25100.0
2013-10-11 13:00:00,40.32,40.33,40.22,40.27,25300.0,33.1205,33.1287,33.0384,33.0794,25300.0
2013-10-11 13:30:00,40.26,40.27,40.12,40.15,28000.0,33.0712,33.0794,32.9562,32.9809,28000.0
2013-10-11 14:00:00,40.16,40.17,40.11,40.14,40300.0,32.9891,32.9973,32.948,32.9727,40300.0
2013-10-11 14:30:00,40.14,40.19,40.12,40.16,66400.0,32.9727,33.0137,32.9562,32.9891,66400.0
2013-10-11 15:00:00,40.15,40.17,40.08,40.14,47300.0,32.9809,32.9973,32.9234,32.9727,47300.0
2013-10-11 15:30:00,40.14,40.23,40.07,40.23,102700.0,32.9727,33.0466,32.9152,33.0466,102700.0
2013-10-14 09:30:00,40.12,40.39,40.05,40.32,45000.0,32.9562,33.178,32.8987,33.1205,45000.0
2013-10-14 10:00:00,40.28,40.44,40.15,40.42,122800.0,33.0877,33.2191,32.9809,33.2027,122800.0
2013-10-14 10:30:00,40.42,40.46,40.31,40.39,38100.0,33.2027,33.2355,33.1123,33.178,38100.0
2013-10-14 11:00:00,40.37,40.51,40.36,40.49,52700.0,33.1616,33.2766,33.1534,33.2602,52700.0
2013-10-14 11:30:00,40.51,40.75,40.49,40.75,51200.0,33.2766,33.4737,33.2602,33.4737,51200.0
2013-10-14 12:00:00,40.75,40.76,40.61,40.66,56100.0,33.4737,33.482,33.3587,33.3998,56100.0
2013-10-14 12:30:00,40.64,40.7,40.59,40.62,36000.0,33.3834,33.4327,33.3423,33.3669,36000.0
2013-10-14 13:00:00,40.61,40.72,40.58,40.65,35800.0,33.3587,33.4491,33.3341,33.3916,35800.0
2013-10-14 13:30:00,40.66,40.79,40.66,40.78,48300.0,33.3998,33.5066,33.3998,33.4984,48300.0
2013-10-14 14:00:00,40.78,40.91,40.75,40.75,99200.0,33.4984,33.6052,33.4737,33.4737,99200.0
2013-10-14 14:30:00,40.75,40.79,40.58,40.58,91200.0,33.4737,33.5066,33.3341,33.3341,91200.0
2013-10-14 15:00:00,40.58,40.74,40.51,40.68,88100.0,33.3341,33.4655,33.2766,33.4162,88100.0
2013-10-14 15:30:00,40.69,40.78,40.65,40.74,220100.0,33.4244,33.4984,33.3916,33.4655,220100.0
2013-10-15 09:30:00,40.45,40.52,39.86,40.36,139900.0,33.2273,33.2848,32.7427,33.1534,139900.0
2013-10-15 10:00:00,40.33,40.5,40.31,40.48,29400.0,33.1287,33.2684,33.1123,33.2519,29400.0
2013-10-15 10:30:00,40.47,40.5,40.36,40.44,41500.0,33.2437,33.2684,33.1534,33.2191,41500.0
2013-10-15 11:00:00,40.43,40.67,40.42,40.55,62000.0,33.2109,33.408,33.2027,33.3094,62000.0
2013-10-15 11:30:00,40.55,40.57,40.42,40.49,46300.0,33.3094,33.3259,33.2027,33.2602,46300.0
2013-10-15 12:00:00,40.47,40.57,40.39,40.46,69700.0,33.2437,33.3259,33.178,33.2355,69700.0
2013-10-15 12:30:00,40.45,40.53,40.44,40.51,15800.0,33.2273,33.293,33.2191,33.2766,15800.0
2013-10-15 13:00:00,40.5,40.55,40.38,40.38,15800.0,33.2684,33.3094,33.1698,33.1698,15800.0
2013-10-15 13:30:00,40.35,40.48,40.35,40.46,23100.0,33.1452,33.2519,33.1452,33.2355,23100.0
2013-10-15 14:00:00,40.45,40.52,40.43,40.5,59900.0,33.2273,33.2848,33.2109,33.2684,59900.0
2013-10-15 14:30:00,40.5,40.56,40.41,40.53,93600.0,33.2684,33.3177,33.1944,33.293,93600.0
2013-10-15 15:00:00,40.53,40.65,40.48,40.61,58500.0,33.293,33.3916,33.2519,33.3587,58500.0
2013-10-15 15:30:00,40.61,40.61,40.44,40.45,167700.0,33.3587,33.3587,33.2191,33.2273,167700.0
2013-10-16 09:30:00,40.61,40.9,40.49,40.84,74100.0,33.3587,33.597,33.2602,33.5477,74100.0
2013-10-16 10:00:00,40.81,40.9,40.67,40.88,60200.0,33.523,33.597,33.408,33.5805,60200.0
2013-10-16 10:30:00,40.89,41.11,40.85,40.89,96800.0,33.5887,33.7695,33.5559,33.5887,96800.0
2013-10-16 11:00:00,40.89,40.97,40.85,40.89,78600.0,33.5887,33.6545,33.5559,33.5887,78600.0
2013-10-16 11:30:00,40.87,40.89,40.76,40.88,49000.0,33.5723,33.5887,33.482,33.5805,49000.0
2013-10-16 12:00:00,40.89,40.92,40.79,40.87,55200.0,33.5887,33.6134,33.5066,33.5723,55200.0
2013-10-16 12:30:00,40.85,40.87,40.76,40.77,43300.0,33.5559,33.5723,33.482,33.4902,43300.0
2013-10-16 13:00:00,40.77,40.77,40.71,40.73,34200.0,33.4902,33.4902,33.4409,33.4573,34200.0
2013-10-16 13:30:00,40.76,40.79,40.68,40.71,40600.0,33.482,33.5066,33.4162,33.4409,40600.0
2013-10-16 14:00:00,40.69,40.74,40.65,40.69,34600.0,33.4244,33.4655,33.3916,33.4244,34600.0
2013-10-16 14:30:00,40.7,40.76,40.68,40.72,42700.0,33.4327,33.482,33.4162,33.4491,42700.0
2013-10-16 15:00:00,40.71,40.72,40.67,40.67,195300.0,33.4409,33.4491,33.408,33.408,195300.0
2013-10-16 15:30:00,40.68,40.89,40.67,40.84,494700.0,33.4162,33.5887,33.408,33.5477,494700.0
2013-10-17 09:30:00,40.57,40.73,40.54,40.67,31900.0,33.3259,33.4573,33.3012,33.408,31900.0
2013-10-17 10:00:00,40.66,40.75,40.55,40.68,44900.0,33.3998,33.4737,33.3094,33.4162,44900.0
2013-10-17 10:30:00,40.68,40.9,40.67,40.85,60300.0,33.4162,33.597,33.408,33.5559,60300.0
2013-10-17 11:00:00,40.86,40.95,40.84,40.89,29100.0,33.5641,33.638,33.5477,33.5887,29100.0
2013-10-17 11:30:00,40.92,40.96,40.87,40.89,58300.0,33.6134,33.6462,33.5723,33.5887,58300.0
2013-10-17 12:00:00,40.88,40.95,40.86,40.92,73400.0,33.5805,33.638,33.5641,33.6134,73400.0
2013-10-17 12:30:00,40.93,40.98,40.87,40.95,91100.0,33.6216,33.6627,33.5723,33.638,91100.0
2013-10-17 13:00:00,40.94,40.99,40.85,40.98,64600.0,33.6298,33.6709,33.5559,33.6627,64600.0
2013-10-17 13:30:00,40.96,41.12,40.95,41.05,158700.0,33.6462,33.7777,33.638,33.7202,158700.0
2013-10-17 14:00:00,41.05,41.05,40.98,40.99,42500.0,33.7202,33.7202,33.6627,33.6709,42500.0
2013-10-17 14:30:00,40.98,41.03,40.93,41.02,66900.0,33.6627,33.7037,33.6216,33.6955,66900.0
2013-10-17 15:00:00,41.02,41.1,40.97,41.1,63200.0,33.6955,33.7612,33.6545,33.7612,63200.0
2013-10-17 15:30:00,41.11,41.12,40.98,41.01,233000.0,33.7695,33.7777,33.6627,33.6873,233000.0
2013-10-18 09:30:00,41.21,41.22,40.76,41.04,96700.0,33.8516,33.8598,33.482,33.712,96700.0
2013-10-18 10:00:00,41.04,41.06,40.95,41.0,69200.0,33.712,33.7284,33.638,33.6791,69200.0
2013-10-18 10:30:00,40.99,41.03,40.9,41.0,24800.0,33.6709,33.7037,33.597,33.6791,24800.0
2013-10-18 11:00:00,41.01,41.17,40.98,41.09,120500.0,33.6873,33.8187,33.6627,33.753,120500.0
2013-10-18 11:30:00,41.07,41.14,41.02,41.03,32900.0,33.7366,33.7941,33.6955,33.7037,32900.0
2013-10-18 12:00:00,41.04,41.14,41.0,41.03,17000.0,33.712,33.7941,33.6791,33.7037,17000.0
2013-10-18 12:30:00,41.06,41.21,41.06,41.18,10100.0,33.7284,33.8516,33.7284,33.827,10100.0
2013-10-18 13:00:00,41.17,41.35,41.16,41.33,35000.0,33.8187,33.9666,33.8105,33.9502,35000.0
2013-10-18 13:30:00,41.33,41.4,41.3,41.32,24400.0,33.9502,34.0077,33.9255,33.942,24400.0
2013-10-18 14:00:00,41.33,41.36,41.29,41.3,24400.0,33.9502,33.9748,33.9173,33.9255,24400.0
2013-10-18 14:30:00,41.32,41.41,41.31,41.37,31700.0,33.942,34.0159,33.9337,33.983,31700.0
2013-10-18 15:00:00,41.38,41.38,41.27,41.3,50700.0,33.9912,33.9912,33.9009,33.9255,50700.0
2013-10-18 15:30:00,41.31,41.36,41.25,41.33,206500.0,33.9337,33.9748,33.8845,33.9502,206500.0
2013-10-21 09:30:00,41.36,41.53,41.0,41.0,176100.0,33.9748,34.1145,33.6791,33.6791,176100.0
2013-10-21 10:00:00,40.99,41.3,40.86,41.14,193800.0,33.6709,33.9255,33.5641,33.7941,193800.0
2013-10-21 10:30:00,41.14,41.22,41.11,41.15,70200.0,33.7941,33.8598,33.7695,33.8023,70200.0
2013-10-21 11:00:00,41.16,41.26,41.07,41.14,32200.0,33.8105,33.8927,33.7366,33.7941,32200.0
2013-10-21 11:30:00,41.15,41.16,41.1,41.14,35900.0,33.8023,33.8105,33.7612,33.7941,35900.0
2013-10-21 12:00:00,41.15,41.22,41.12,41.19,33300.0,33.8023,33.8598,33.7777,33.8352,33300.0
2013-10-21 12:30:00,41.19,41.36,41.17,41.35,47600.0,33.8352,33.9748,33.8187,33.9666,47600.0
2013-10-21 13:00:00,41.35,41.54,41.31,41.51,83600.0,33.9666,34.1227,33.9337,34.098,83600.0
2013-10-21 13:30:00,41.51,41.66,41.5,41.6,118200.0,34.098,34.2212,34.0898,34.172,118200.0
2013-10-21 14:00:00,41.6,41.7,41.52,41.56,100000.0,34.172,34.2541,34.1062,34.1391,100000.0
2013-10-21 14:30:00,41.56,41.56,41.41,41.41,55700.0,34.1391,34.1391,34.0159,34.0159,55700.0
2013-10-21 15:00:00,41.41,41.48,41.4,41.41,39300.0,34.0159,34.0734,34.0077,34.0159,39300.0
2013-10-21 15:30:00,41.41,41.58,41.41,41.56,106900.0,34.0159,34.1555,34.0159,34.1391,106900.0
2013-10-22 09:30:00,41.7,42.18,41.51,42.12,166900.0,34.2541,34.6484,34.098,34.5991,166900.0
2013-10-22 10:00:00,42.12,42.34,41.98,42.01,261300.0,34.5991,34.7798,34.4841,34.5088,261300.0
2013-10-22 10:30:00,42.01,42.09,41.71,41.81,120400.0,34.5088,34.5745,34.2623,34.3445,120400.0
2013-10-22 11:00:00,41.81,42.0,41.76,42.0,72900.0,34.3445,34.5005,34.3034,34.5005,72900.0
2013-10-22 11:30:00,41.98,42.0,41.88,41.97,32900.0,34.4841,34.5005,34.402,34.4759,32900.0
2013-10-22 12:00:00,41.95,42.02,41.89,41.94,75500.0,34.4595,34.517,34.4102,34.4513,75500.0
2013-10-22 12:30:00,41.95,42.08,41.93,42.02,65400.0,34.4595,34.5663,34.443,34.517,65400.0
2013-10-22 13:00:00,42.03,42.24,42.01,42.03,190600.0,34.5252,34.6977,34.5088,34.5252,190600.0
2013-10-22 13:30:00,42.02,42.11,42.01,42.05,55000.0,34.517,34.5909,34.5088,34.5416,55000.0
2013-10-22 14:00:00,42.06,42.08,41.83,41.85,78300.0,34.5498,34.5663,34.3609,34.3773,78300.0
2013-10-22 14:30:00,41.85,42.0,41.84,41.88,72400.0,34.3773,34.5005,34.3691,34.402,72400.0
2013-10-22 15:00:00,41.89,42.16,41.87,42.13,188900.0,34.4102,34.632,34.3938,34.6073,188900.0
2013-10-22 15:30:00,42.14,42.26,42.07,42.19,345900.0,34.6155,34.7141,34.558,34.6566,345900.0
2013-10-23 09:30:00,40.73,41.24,39.85,40.31,752500.0,33.4573,33.8762,32.7344,33.1123,752500.0
2013-10-23 10:00:00,40.32,40.45,39.39,39.92,832600.0,33.1205,33.2273,32.3566,32.7919,832600.0
2013-10-23 10:30:00,39.9,40.23,39.7,40.16,251200.0,32.7755,33.0466,32.6112,32.9891,251200.0
2013-10-23 11:00:00,40.14,40.14,39.55,39.75,360500.0,32.9727,32.9727,32.488,32.6523,360500.0
2013-10-23 11:30:00,39.75,40.63,39.73,40.18,260400.0,32.6523,33.3752,32.6359,33.0055,260400.0
2013-10-23 12:00:00,40.18,40.38,40.15,40.25,99100.0,33.0055,33.1698,32.9809,33.063,99100.0
2013-10-23 12:30:00,40.26,40.37,40.15,40.24,70000.0,33.0712,33.1616,32.9809,33.0548,70000.0
2013-10-23 13:00:00,40.22,40.44,40.18,40.42,76500.0,33.0384,33.2191,33.0055,33.2027,76500.0
2013-10-23 13:30:00,40.39,40.83,40.25,40.76,123000.0,33.178,33.5395,33.063,33.482,123000.0
2013-10-23 14:00:00,40.75,40.99,40.69,40.76,202700.0,33.4737,33.6709,33.4244,33.482,202700.0
2013-10-23 14:30:00,40.76,40.9,40.7,40.8,119600.0,33.482,33.597,33.4327,33.5148,119600.0
2013-10-23 15:00:00,40.8,40.9,40.67,40.8,157100.0,33.5148,33.597,33.408,33.5148,157100.0
2013-10-23 15:30:00,40.8,41.08,40.77,41.03,424300.0,33.5148,33.7448,33.4902,33.7037,424300.0
2013-10-24 09:30:00,40.77,41.3,40.76,41.14,234100.0,33.4902,33.9255,33.482,33.7941,234100.0
2013-10-24 10:00:00,41.07,41.7,41.07,41.48,143200.0,33.7366,34.2541,33.7366,34.0734,143200.0
2013-10-24 10:30:00,41.47,41.79,41.45,41.64,110900.0,34.0652,34.328,34.0487,34.2048,110900.0
2013-10-24 11:00:00,41.64,41.72,41.57,41.68,115500.0,34.2048,34.2705,34.1473,34.2377,115500.0
2013-10-24 11:30:00,41.68,41.69,41.45,41.58,92200.0,34.2377,34.2459,34.0487,34.1555,92200.0
2013-10-24 12:00:00,41.57,41.68,41.5,41.59,69900.0,34.1473,34.2377,34.0898,34.1637,69900.0
2013-10-24 12:30:00,41.59,41.69,41.52,41.66,43200.0,34.1637,34.2459,34.1062,34.2212,43200.0
2013-10-24 13:00:00,41.65,41.68,41.56,41.61,51200.0,34.213,34.2377,34.1391,34.1802,51200.0
2013-10-24 13:30:00,41.61,41.64,41.52,41.6,71300.0,34.1802,34.2048,34.1062,34.172,71300.0
2013-10-24 14:00:00,41.6,41.67,41.52,41.65,87800.0,34.172,34.2295,34.1062,34.213,87800.0
2013-10-24 14:30:00,41.65,42.08,41.63,42.01,191000.0,34.213,34.5663,34.1966,34.5088,191000.0
2013-10-24 15:00:00,42.01,42.14,41.96,42.04,176800.0,34.5088,34.6155,34.4677,34.5334,176800.0
2013-10-24 15:30:00,42.05,42.21,41.97,42.11,461100.0,34.5416,34.673,34.4759,34.5909,461100.0
2013-10-25 09:30:00,42.61,42.93,42.25,42.69,146900.0,35.0016,35.2645,34.7059,35.0673,146900.0
2013-10-25 10:00:00,42.69,42.7,42.35,42.48,148000.0,35.0673,35.0755,34.788,34.8948,148000.0
2013-10-25 10:30:00,42.48,42.71,42.31,42.7,106900.0,34.8948,35.0838,34.7552,35.0755,106900.0
2013-10-25 11:00:00,42.65,42.75,42.6,42.73,127200.0,35.0345,35.1166,34.9934,35.1002,127200.0
2013-10-25 11:30:00,42.73,42.79,42.7,42.75,54500.0,35.1002,35.1495,35.0755,35.1166,54500.0
2013-10-25 12:00:00,42.75,42.79,42.7,42.79,41100.0,35.1166,35.1495,35.0755,35.1495,41100.0
2013-10-25 12:30:00,42.78,42.99,42.77,42.92,45400.0,35.1413,35.3138,35.133,35.2563,45400.0
2013-10-25 13:00:00,42.93,42.95,42.82,42.89,52800.0,35.2645,35.2809,35.1741,35.2316,52800.0
2013-10-25 13:30:00,42.88,42.88,42.75,42.85,74400.0,35.2234,35.2234,35.1166,35.1988,74400.0
2013-10-25 14:00:00,42.85,42.91,42.77,42.9,120200.0,35.1988,35.248,35.133,35.2398,120200.0
2013-10-25 14:30:00,42.89,42.93,42.81,42.82,92600.0,35.2316,35.2645,35.1659,35.1741,92600.0
2013-10-25 15:00:00,42.81,42.83,42.68,42.7,97200.0,35.1659,35.1823,35.0591,35.0755,97200.0
2013-10-25 15:30:00,42.69,42.85,42.68,42.84,203300.0,35.0673,35.1988,35.0591,35.1905,203300.0
2013-10-28 09:30:00,42.81,43.37,42.81,43.2,77400.0,35.1659,35.6259,35.1659,35.4863,77400.0
2013-10-28 10:00:00,43.18,43.56,43.14,43.5,113600.0,35.4698,35.782,35.437,35.7327,113600.0
2013-10-28 10:30:00,43.5,43.56,43.19,43.25,91300.0,35.7327,35.782,35.4781,35.5273,91300.0
2013-10-28 11:00:00,43.25,43.56,43.25,43.56,128400.0,35.5273,35.782,35.5273,35.782,128400.0
2013-10-28 11:30:00,43.56,43.6,43.39,43.52,59000.0,35.782,35.8148,35.6423,35.7491,59000.0
2013-10-28 12:00:00,43.52,43.52,43.3,43.35,104600.0,35.7491,35.7491,35.5684,35.6095,104600.0
2013-10-28 12:30:00,43.36,43.52,43.28,43.5,105400.0,35.6177,35.7491,35.552,35.7327,105400.0
2013-10-28 13:00:00,43.5,43.59,43.46,43.51,44800.0,35.7327,35.8066,35.6998,35.7409,44800.0
2013-10-28 13:30:00,43.51,43.66,43.51,43.62,67800.0,35.7409,35.8641,35.7409,35.8313,67800.0
2013-10-28 14:00:00,43.62,43.79,43.58,43.76,84700.0,35.8313,35.9709,35.7984,35.9463,84700.0
2013-10-28 14:30:00,43.76,43.9,43.73,43.74,117900.0,35.9463,36.0613,35.9216,35.9298,117900.0
2013-10-28 15:00:00,43.73,43.73,43.58,43.63,98600.0,35.9216,35.9216,35.7984,35.8395,98600.0
2013-10-28 15:30:00,43.64,43.73,43.6,43.71,212700.0,35.8477,35.9216,35.8148,35.9052,212700.0
2013-10-29 09:30:00,44.14,44.92,43.97,44.91,221100.0,36.2584,36.8991,36.1188,36.8909,221100.0
2013-10-29 10:00:00,44.89,45.0,44.5,44.63,663900.0,36.8745,36.9649,36.5541,36.6609,663900.0
2013-10-29 10:30:00,44.64,44.67,44.44,44.48,227800.0,36.6691,36.6938,36.5049,36.5377,227800.0
2013-10-29 11:00:00,44.48,44.5,44.3,44.32,108100.0,36.5377,36.5541,36.3899,36.4063,108100.0
2013-10-29 11:30:00,44.32,44.32,43.94,44.17,209800.0,36.4063,36.4063,36.0941,36.2831,209800.0
2013-10-29 12:00:00,44.16,44.37,44.14,44.32,69400.0,36.2749,36.4474,36.2584,36.4063,69400.0
2013-10-29 12:30:00,44.31,44.32,44.15,44.16,51000.0,36.3981,36.4063,36.2666,36.2749,51000.0
2013-10-29 13:00:00,44.16,44.22,44.03,44.11,59000.0,36.2749,36.3241,36.1681,36.2338,59000.0
2013-10-29 13:30:00,44.11,44.16,44.06,44.06,53000.0,36.2338,36.2749,36.1927,36.1927,53000.0
2013-10-29 14:00:00,44.07,44.13,44.07,44.13,123700.0,36.2009,36.2502,36.2009,36.2502,123700.0
2013-10-29 14:30:00,44.13,44.16,44.05,44.06,115500.0,36.2502,36.2749,36.1845,36.1927,115500.0
2013-10-29 15:00:00,44.07,44.13,44.03,44.08,87600.0,36.2009,36.2502,36.1681,36.2091,87600.0
2013-10-29 15:30:00,44.08,44.24,44.07,44.17,204000.0,36.2091,36.3406,36.2009,36.2831,204000.0
2013-10-30 09:30:00,44.19,44.83,44.06,44.63,227600.0,36.2995,36.8252,36.1927,36.6609,227600.0
2013-10-30 10:00:00,44.63,44.64,44.37,44.44,72400.0,36.6609,36.6691,36.4474,36.5049,72400.0
2013-10-30 10:30:00,44.46,44.57,44.32,44.47,45700.0,36.5213,36.6116,36.4063,36.5295,45700.0
2013-10-30 11:00:00,44.46,44.48,44.06,44.26,125400.0,36.5213,36.5377,36.1927,36.357,125400.0
2013-10-30 11:30:00,44.26,44.43,44.15,44.38,87800.0,36.357,36.4966,36.2666,36.4556,87800.0
2013-10-30 12:00:00,44.38,44.43,44.26,44.26,29200.0,36.4556,36.4966,36.357,36.357,29200.0
2013-10-30 12:30:00,44.28,44.43,44.28,44.34,21200.0,36.3734,36.4966,36.3734,36.4227,21200.0
2013-10-30 13:00:00,44.36,44.42,44.33,44.42,41800.0,36.4391,36.4884,36.4145,36.4884,41800.0
2013-10-30 13:30:00,44.41,44.48,44.32,44.44,49500.0,36.4802,36.5377,36.4063,36.5049,49500.0
2013-10-30 14:00:00,44.45,44.58,44.05,44.24,99100.0,36.5131,36.6199,36.1845,36.3406,99100.0
2013-10-30 14:30:00,44.2,44.35,44.2,44.29,67500.0,36.3077,36.4309,36.3077,36.3816,67500.0
2013-10-30 15:00:00,44.29,44.33,44.2,44.23,70400.0,36.3816,36.4145,36.3077,36.3324,70400.0
2013-10-30 15:30:00,44.24,44.38,44.22,44.26,107900.0,36.3406,36.4556,36.3241,36.357,107900.0
2013-10-31 09:30:00,44.37,44.44,44.2,44.27,43400.0,36.4474,36.5049,36.3077,36.3652,43400.0
2013-10-31 10:00:00,44.27,44.28,43.94,44.22,123000.0,36.3652,36.3734,36.0941,36.3241,123000.0
2013-10-31 10:30:00,44.21,44.3,44.09,44.26,36200.0,36.3159,36.3899,36.2174,36.357,36200.0
2013-10-31 11:00:00,44.28,44.56,44.27,44.51,95500.0,36.3734,36.6034,36.3652,36.5624,95500.0
2013-10-31 11:30:00,44.52,44.64,44.5,44.54,35000.0,36.5706,36.6691,36.5541,36.587,35000.0
2013-10-31 12:00:00,44.52,44.53,44.44,44.47,29800.0,36.5706,36.5788,36.5049,36.5295,29800.0
2013-10-31 12:30:00,44.47,44.51,44.41,44.46,36900.0,36.5295,36.5624,36.4802,36.5213,36900.0
2013-10-31 13:00:00,44.46,44.53,44.42,44.53,42600.0,36.5213,36.5788,36.4884,36.5788,42600.0
2013-10-31 13:30:00,44.54,44.56,44.45,44.48,24200.0,36.587,36.6034,36.5131,36.5377,24200.0
2013-10-31 14:00:00,44.5,44.66,44.5,44.58,35200.0,36.5541,36.6856,36.5541,36.6199,35200.0
2013-10-31 14:30:00,44.58,44.62,44.48,44.48,35900.0,36.6199,36.6527,36.5377,36.5377,35900.0
2013-10-31 15:00:00,44.48,44.49,44.39,44.39,46300.0,36.5377,36.5459,36.4638,36.4638,46300.0
2013-10-31 15:30:00,44.36,44.55,44.36,44.43,272000.0,36.4391,36.5952,36.4391,36.4966,272000.0
2013-11-01 09:30:00,44.68,44.73,44.47,44.61,62800.0,36.702,36.7431,36.5295,36.6445,62800.0
2013-11-01 10:00:00,44.63,44.87,44.54,44.67,25900.0,36.6609,36.8581,36.587,36.6938,25900.0
2013-11-01 10:30:00,44.66,44.72,44.57,44.66,61600.0,36.6856,36.7349,36.6116,36.6856,61600.0
2013-11-01 11:00:00,44.66,44.66,44.4,44.5,37600.0,36.6856,36.6856,36.472,36.5541,37600.0
2013-11-01 11:30:00,44.51,44.66,44.45,44.49,33900.0,36.5624,36.6856,36.5131,36.5459,33900.0
2013-11-01 12:00:00,44.48,44.55,44.4,44.5,16300.0,36.5377,36.5952,36.472,36.5541,16300.0
2013-11-01 12:30:00,44.49,44.51,44.41,44.43,33800.0,36.5459,36.5624,36.4802,36.4966,33800.0
2013-11-01 13:00:00,44.41,44.46,44.37,44.45,15600.0,36.4802,36.5213,36.4474,36.5131,15600.0
2013-11-01 13:30:00,44.43,44.56,44.39,44.53,40000.0,36.4966,36.6034,36.4638,36.5788,40000.0
2013-11-01 14:00:00,44.53,44.6,44.52,44.6,26800.0,36.5788,36.6363,36.5706,36.6363,26800.0
2013-11-01 14:30:00,44.59,44.59,44.5,44.51,24900.0,36.6281,36.6281,36.5541,36.5624,24900.0
2013-11-01 15:00:00,44.51,44.58,44.49,44.54,46100.0,36.5624,36.6199,36.5459,36.587,46100.0
2013-11-01 15:30:00,44.54,44.68,44.48,44.59,162000.0,36.587,36.702,36.5377,36.6281,162000.0
2013-11-04 09:30:00,44.62,44.73,44.21,44.33,116600.0,36.6527,36.7431,36.3159,36.4145,116600.0
2013-11-04 10:00:00,44.34,44.54,44.34,44.48,58600.0,36.4227,36.587,36.4227,36.5377,58600.0
2013-11-04 10:30:00,44.48,44.52,44.3,44.3,71200.0,36.5377,36.5706,36.3899,36.3899,71200.0
2013-11-04 11:00:00,44.29,44.4,44.27,44.37,86400.0,36.3816,36.472,36.3652,36.4474,86400.0
2013-11-04 11:30:00,44.39,44.53,44.38,44.4,25700.0,36.4638,36.5788,36.4556,36.472,25700.0
2013-11-04 12:00:00,44.41,44.42,44.16,44.16,63500.0,36.4802,36.4884,36.2749,36.2749,63500.0
2013-11-04 12:30:00,44.16,44.22,44.05,44.18,81600.0,36.2749,36.3241,36.1845,36.2913,81600.0
2013-11-04 13:00:00,44.2,44.49,44.19,44.48,50000.0,36.3077,36.5459,36.2995,36.5377,50000.0
2013-11-04 13:30:00,44.47,44.47,44.34,44.43,44400.0,36.5295,36.5295,36.4227,36.4966,44400.0
2013-11-04 14:00:00,44.43,44.46,44.39,44.42,41900.0,36.4966,36.5213,36.4638,36.4884,41900.0
2013-11-04 14:30:00,44.42,44.42,44.33,44.37,44600.0,36.4884,36.4884,36.4145,36.4474,44600.0
2013-11-04 15:00:00,44.38,44.43,44.36,44.41,56700.0,36.4556,36.4966,36.4391,36.4802,56700.0
2013-11-04 15:30:00,44.4,44.46,44.36,44.39,149400.0,36.472,36.5213,36.4391,36.4638,149400.0
2013-11-05 09:30:00,44.05,44.47,44.01,44.46,140100.0,36.1845,36.5295,36.1516,36.5213,140100.0
2013-11-05 10:00:00,44.44,44.79,44.39,44.74,146800.0,36.5049,36.7924,36.4638,36.7513,146800.0
2013-11-05 10:30:00,44.74,44.98,44.67,44.87,105400.0,36.7513,36.9484,36.6938,36.8581,105400.0
2013-11-05 11:00:00,44.87,45.08,44.71,44.83,202300.0,36.8581,37.0306,36.7266,36.8252,202300.0
2013-11-05 11:30:00,44.83,44.88,44.79,44.87,60200.0,36.8252,36.8663,36.7924,36.8581,60200.0
2013-11-05 12:00:00,44.87,44.9,44.65,44.75,98900.0,36.8581,36.8827,36.6774,36.7595,98900.0
2013-11-05 12:30:00,44.75,44.76,44.66,44.67,46300.0,36.7595,36.7677,36.6856,36.6938,46300.0
2013-11-05 13:00:00,44.67,44.87,44.66,44.87,39300.0,36.6938,36.8581,36.6856,36.8581,39300.0
2013-11-05 13:30:00,44.86,45.13,44.84,45.1,72000.0,36.8499,37.0716,36.8334,37.047,72000.0
2013-11-05 14:00:00,45.09,45.43,45.09,45.34,124600.0,37.0388,37.3181,37.0388,37.2442,124600.0
2013-11-05 14:30:00,45.33,45.41,45.21,45.28,98200.0,37.2359,37.3017,37.1374,37.1949,98200.0
2013-11-05 15:00:00,45.28,45.51,45.26,45.47,122700.0,37.1949,37.3838,37.1784,37.3509,122700.0
2013-11-05 15:30:00,45.47,45.62,45.41,45.56,196100.0,37.3509,37.4742,37.3017,37.4249,196100.0
2013-11-06 09:30:00,45.73,45.89,45.36,45.69,158800.0,37.5645,37.6959,37.2606,37.5317,158800.0
2013-11-06 10:00:00,45.64,45.8,45.58,45.59,50900.0,37.4906,37.622,37.4413,37.4495,50900.0
2013-11-06 10:30:00,45.59,45.77,45.58,45.65,76700.0,37.4495,37.5974,37.4413,37.4988,76700.0
2013-11-06 11:00:00,45.63,45.65,45.44,45.6,130300.0,37.4824,37.4988,37.3263,37.4577,130300.0
2013-11-06 11:30:00,45.6,45.74,45.57,45.72,53700.0,37.4577,37.5727,37.4331,37.5563,53700.0
2013-11-06 12:00:00,45.72,45.76,45.71,45.75,41700.0,37.5563,37.5892,37.5481,37.5809,41700.0
2013-11-06 12:30:00,45.73,45.81,45.68,45.78,46600.0,37.5645,37.6302,37.5234,37.6056,46600.0
2013-11-06 13:00:00,45.78,45.79,45.62,45.76,50300.0,37.6056,37.6138,37.4742,37.5892,50300.0
2013-11-06 13:30:00,45.78,45.87,45.66,45.86,97100.0,37.6056,37.6795,37.507,37.6713,97100.0
2013-11-06 14:00:00,45.86,45.95,45.79,45.88,180200.0,37.6713,37.7452,37.6138,37.6877,180200.0
2013-11-06 14:30:00,45.88,45.88,45.66,45.77,66200.0,37.6877,37.6877,37.507,37.5974,66200.0
2013-11-06 15:00:00,45.75,45.76,45.67,45.67,70500.0,37.5809,37.5892,37.5152,37.5152,70500.0
2013-11-06 15:30:00,45.68,45.68,45.56,45.64,154800.0,37.5234,37.5234,37.4249,37.4906,154800.0
2013-11-07 09:30:00,45.67,45.73,45.38,45.45,31100.0,37.5152,37.5645,37.277,37.3345,31100.0
2013-11-07 10:00:00,45.42,45.43,45.03,45.23,70600.0,37.3099,37.3181,36.9895,37.1538,70600.0
2013-11-07 10:30:00,45.25,45.29,45.11,45.25,95300.0,37.1702,37.2031,37.0552,37.1702,95300.0
2013-11-07 11:00:00,45.21,45.3,44.99,45.19,35300.0,37.1374,37.2113,36.9566,37.1209,35300.0
2013-11-07 11:30:00,45.18,45.43,45.14,45.41,29200.0,37.1127,37.3181,37.0799,37.3017,29200.0
2013-11-07 12:00:00,45.42,45.49,45.35,45.35,29100.0,37.3099,37.3674,37.2524,37.2524,29100.0
2013-11-07 12:30:00,45.38,45.39,45.17,45.17,49400.0,37.277,37.2852,37.1045,37.1045,49400.0
2013-11-07 13:00:00,45.16,45.23,45.04,45.07,34200.0,37.0963,37.1538,36.9977,37.0224,34200.0
2013-11-07 13:30:00,45.04,45.13,44.91,44.99,49000.0,36.9977,37.0716,36.8909,36.9566,49000.0
2013-11-07 14:00:00,44.98,45.02,44.84,44.95,53100.0,36.9484,36.9813,36.8334,36.9238,53100.0
2013-11-07 14:30:00,44.93,45.08,44.88,44.98,79200.0,36.9074,37.0306,36.8663,36.9484,79200.0
2013-11-07 15:00:00,44.98,45.03,44.75,44.78,73600.0,36.9484,36.9895,36.7595,36.7841,73600.0
2013-11-07 15:30:00,44.78,44.86,44.73,44.77,214000.0,36.7841,36.8499,36.7431,36.7759,214000.0
2013-11-08 09:30:00,45.26,45.47,44.86,44.99,85300.0,37.1784,37.3509,36.8499,36.9566,85300.0
2013-11-08 10:00:00,44.99,45.66,44.99,45.63,162600.0,36.9566,37.507,36.9566,37.4824,162600.0
2013-11-08 10:30:00,45.64,45.79,45.42,45.72,150700.0,37.4906,37.6138,37.3099,37.5563,150700.0
2013-11-08 11:00:00,45.72,45.82,45.58,45.59,62500.0,37.5563,37.6384,37.4413,37.4495,62500.0
2013-11-08 11:30:00,45.59,45.7,45.53,45.66,27800.0,37.4495,37.5399,37.4002,37.507,27800.0
2013-11-08 12:00:00,45.66,45.7,45.57,45.68,54900.0,37.507,37.5399,37.4331,37.5234,54900.0
2013-11-08 12:30:00,45.68,45.84,45.68,45.84,56100.0,37.5234,37.6549,37.5234,37.6549,56100.0
2013-11-08 13:00:00,45.85,45.95,45.78,45.95,53900.0,37.6631,37.7452,37.6056,37.7452,53900.0
2013-11-08 13:30:00,45.94,45.94,45.73,45.82,46600.0,37.737,37.737,37.5645,37.6384,46600.0
2013-11-08 14:00:00,45.81,45.85,45.67,45.69,65200.0,37.6302,37.6631,37.5152,37.5317,65200.0
2013-11-08 14:30:00,45.69,45.75,45.67,45.73,46200.0,37.5317,37.5809,37.5152,37.5645,46200.0
2013-11-08 15:00:00,45.73,45.78,45.57,45.75,200400.0,37.5645,37.6056,37.4331,37.5809,200400.0
2013-11-08 15:30:00,45.76,45.96,45.75,45.93,130500.0,37.5892,37.7534,37.5809,37.7288,130500.0
2013-11-11 09:30:00,45.85,46.2,45.71,46.09,55600.0,37.6631,37.9506,37.5481,37.8602,55600.0
2013-11-11 10:00:00,46.08,46.15,45.99,46.03,37300.0,37.852,37.9095,37.7781,37.8109,37300.0
2013-11-11 10:30:00,46.04,46.17,45.92,46.13,40300.0,37.8192,37.9259,37.7206,37.8931,40300.0
2013-11-11 11:00:00,46.13,46.27,46.1,46.23,40000.0,37.8931,38.0081,37.8684,37.9752,40000.0
2013-11-11 11:30:00,46.22,46.31,46.16,46.24,44100.0,37.967,38.041,37.9177,37.9834,44100.0
2013-11-11 12:00:00,46.23,46.25,46.15,46.15,18500.0,37.9752,37.9917,37.9095,37.9095,18500.0
2013-11-11 12:30:00,46.16,46.2,46.11,46.15,27800.0,37.9177,37.9506,37.8767,37.9095,27800.0
2013-11-11 13:00:00,46.15,46.21,46.05,46.05,31300.0,37.9095,37.9588,37.8274,37.8274,31300.0
2013-11-11 13:30:00,46.06,46.17,46.05,46.15,18500.0,37.8356,37.9259,37.8274,37.9095,18500.0
2013-11-11 14:00:00,46.14,46.14,46.03,46.04,17900.0,37.9013,37.9013,37.8109,37.8192,17900.0
2013-11-11 14:30:00,46.02,46.17,46.0,46.16,34500.0,37.8027,37.9259,37.7863,37.9177,34500.0
2013-11-11 15:00:00,46.17,46.2,46.11,46.13,29400.0,37.9259,37.9506,37.8767,37.8931,29400.0
2013-11-11 15:30:00,46.13,46.15,46.06,46.07,66700.0,37.8931,37.9095,37.8356,37.8438,66700.0
2013-11-12 09:30:00,45.81,45.98,45.46,45.52,131800.0,37.6302,37.7699,37.3427,37.392,131800.0
2013-11-12 10:00:00,45.52,45.76,45.45,45.62,139600.0,37.392,37.5892,37.3345,37.4742,139600.0
2013-11-12 10:30:00,45.64,45.67,45.42,45.52,47500.0,37.4906,37.5152,37.3099,37.392,47500.0
2013-11-12 11:00:00,45.51,45.69,45.47,45.69,89300.0,37.3838,37.5317,37.3509,37.5317,89300.0
2013-11-12 11:30:00,45.69,45.7,45.44,45.45,96100.0,37.5317,37.5399,37.3263,37.3345,96100.0
2013-11-12 12:00:00,45.45,45.5,45.34,45.41,35600.0,37.3345,37.3756,37.2442,37.3017,35600.0
2013-11-12 12:30:00,45.38,45.45,45.22,45.42,35000.0,37.277,37.3345,37.1456,37.3099,35000.0
2013-11-12 13:00:00,45.42,45.58,45.41,45.48,56600.0,37.3099,37.4413,37.3017,37.3592,56600.0
2013-11-12 13:30:00,45.47,45.48,45.36,45.42,22500.0,37.3509,37.3592,37.2606,37.3099,22500.0
2013-11-12 14:00:00,45.42,45.59,45.42,45.53,39700.0,37.3099,37.4495,37.3099,37.4002,39700.0
2013-11-12 14:30:00,45.53,45.59,45.46,45.57,83200.0,37.4002,37.4495,37.3427,37.4331,83200.0
2013-11-12 15:00:00,45.58,45.69,45.56,45.65,39600.0,37.4413,37.5317,37.4249,37.4988,39600.0
2013-11-12 15:30:00,45.65,45.74,45.63,45.73,69900.0,37.4988,37.5727,37.4824,37.5645,69900.0
2013-11-13 09:30:00,45.49,45.72,45.32,45.66,102900.0,37.3674,37.5563,37.2277,37.507,102900.0
2013-11-13 10:00:00,45.71,45.95,45.62,45.81,94500.0,37.5481,37.7452,37.4742,37.6302,94500.0
2013-11-13 10:30:00,45.8,45.91,45.69,45.83,71000.0,37.622,37.7124,37.5317,37.6467,71000.0
2013-11-13 11:00:00,45.84,45.86,45.76,45.83,22600.0,37.6549,37.6713,37.5892,37.6467,22600.0
2013-11-13 11:30:00,45.79,45.85,45.66,45.73,9800.0,37.6138,37.6631,37.507,37.5645,9800.0
2013-11-13 12:00:00,45.73,45.81,45.66,45.78,24600.0,37.5645,37.6302,37.507,37.6056,24600.0
2013-11-13 12:30:00,45.77,45.86,45.72,45.83,39700.0,37.5974,37.6713,37.5563,37.6467,39700.0
2013-11-13 13:00:00,45.84,45.94,45.83,45.93,11200.0,37.6549,37.737,37.6467,37.7288,11200.0
2013-11-13 13:30:00,45.95,45.95,45.86,45.88,31700.0,37.7452,37.7452,37.6713,37.6877,31700.0
2013-11-13 14:00:00,45.88,45.93,45.83,45.89,17000.0,37.6877,37.7288,37.6467,37.6959,17000.0
2013-11-13 14:30:00,45.89,45.9,45.71,45.71,30800.0,37.6959,37.7042,37.5481,37.5481,30800.0
2013-11-13 15:00:00,45.72,45.78,45.7,45.75,51100.0,37.5563,37.6056,37.5399,37.5809,51100.0
2013-11-13 15:30:00,45.74,45.89,45.73,45.88,79500.0,37.5727,37.6959,37.5645,37.6877,79500.0
2013-11-14 09:30:00,45.81,46.0,45.45,45.53,76100.0,37.6302,37.7863,37.3345,37.4002,76100.0
2013-11-14 10:00:00,45.53,45.66,45.41,45.44,99500.0,37.4002,37.507,37.3017,37.3263,99500.0
2013-11-14 10:30:00,45.44,45.81,45.32,45.37,81300.0,37.3263,37.6302,37.2277,37.2688,81300.0
2013-11-14 11:00:00,45.38,45.72,45.38,45.58,70100.0,37.277,37.5563,37.277,37.4413,70100.0
2013-11-14 11:30:00,45.57,45.62,45.37,45.56,28200.0,37.4331,37.4742,37.2688,37.4249,28200.0
2013-11-14 12:00:00,45.55,45.63,45.36,45.42,43900.0,37.4167,37.4824,37.2606,37.3099,43900.0
2013-11-14 12:30:00,45.4,45.5,45.38,45.47,46800.0,37.2934,37.3756,37.277,37.3509,46800.0
2013-11-14 13:00:00,45.48,45.56,45.44,45.53,24300.0,37.3592,37.4249,37.3263,37.4002,24300.0
2013-11-14 13:30:00,45.52,45.59,45.48,45.58,32800.0,37.392,37.4495,37.3592,37.4413,32800.0
2013-11-14 14:00:00,45.59,45.71,45.58,45.7,35900.0,37.4495,37.5481,37.4413,37.5399,35900.0
2013-11-14 14:30:00,45.71,45.76,45.68,45.71,30000.0,37.5481,37.5892,37.5234,37.5481,30000.0
2013-11-14 15:00:00,45.72,45.82,45.72,45.79,53400.0,37.5563,37.6384,37.5563,37.6138,53400.0
2013-11-14 15:30:00,45.79,45.93,45.77,45.93,213800.0,37.6138,37.7288,37.5974,37.7288,213800.0
2013-11-15 09:30:00,45.92,46.08,45.69,46.08,90300.0,37.7206,37.852,37.5317,37.852,90300.0
2013-11-15 10:00:00,46.13,46.13,45.79,45.81,30800.0,37.8931,37.8931,37.6138,37.6302,30800.0
2013-11-15 10:30:00,45.8,45.87,45.73,45.85,17800.0,37.622,37.6795,37.5645,37.6631,17800.0
2013-11-15 11:00:00,45.87,46.05,45.85,46.0,26600.0,37.6795,37.8274,37.6631,37.7863,26600.0
2013-11-15 11:30:00,46.0,46.1,45.93,45.95,16900.0,37.7863,37.8684,37.7288,37.7452,16900.0
2013-11-15 12:00:00,45.94,45.94,45.77,45.77,16700.0,37.737,37.737,37.5974,37.5974,16700.0
2013-11-15 12:30:00,45.78,45.85,45.75,45.8,24500.0,37.6056,37.6631,37.5809,37.622,24500.0
2013-11-15 13:00:00,45.8,45.87,45.8,45.84,18100.0,37.622,37.6795,37.622,37.6549,18100.0
2013-11-15 13:30:00,45.84,45.85,45.8,45.81,14600.0,37.6549,37.6631,37.622,37.6302,14600.0
2013-11-15 14:00:00,45.8,45.86,45.8,45.85,15900.0,37.622,37.6713,37.622,37.6631,15900.0
2013-11-15 14:30:00,45.84,45.93,45.82,45.93,14600.0,37.6549,37.7288,37.6384,37.7288,14600.0
2013-11-15 15:00:00,45.92,46.08,45.92,46.02,28200.0,37.7206,37.852,37.7206,37.8027,28200.0
2013-11-15 15:30:00,46.02,46.06,45.95,45.98,131400.0,37.8027,37.8356,37.7452,37.7699,131400.0
2013-11-18 09:30:00,46.01,46.24,45.91,45.93,70700.0,37.7945,37.9834,37.7124,37.7288,70700.0
2013-11-18 10:00:00,45.92,45.98,45.81,45.88,19300.0,37.7206,37.7699,37.6302,37.6877,19300.0
2013-11-18 10:30:00,45.87,45.88,45.71,45.73,65900.0,37.6795,37.6877,37.5481,37.5645,65900.0
2013-11-18 11:00:00,45.73,45.87,45.71,45.84,37300.0,37.5645,37.6795,37.5481,37.6549,37300.0
2013-11-18 11:30:00,45.84,45.9,45.77,45.9,37400.0,37.6549,37.7042,37.5974,37.7042,37400.0
2013-11-18 12:00:00,45.89,45.94,45.85,45.91,32400.0,37.6959,37.737,37.6631,37.7124,32400.0
2013-11-18 12:30:00,45.92,45.94,45.81,45.81,14900.0,37.7206,37.737,37.6302,37.6302,14900.0
2013-11-18 13:00:00,45.8,45.88,45.8,45.87,11300.0,37.622,37.6877,37.622,37.6795,11300.0
2013-11-18 13:30:00,45.88,45.88,45.76,45.83,14800.0,37.6877,37.6877,37.5892,37.6467,14800.0
2013-11-18 14:00:00,45.82,45.95,45.78,45.95,40700.0,37.6384,37.7452,37.6056,37.7452,40700.0
2013-11-18 14:30:00,45.95,46.01,45.88,45.88,40700.0,37.7452,37.7945,37.6877,37.6877,40700.0
2013-11-18 15:00:00,45.88,45.89,45.63,45.72,53300.0,37.6877,37.6959,37.4824,37.5563,53300.0
2013-11-18 15:30:00,45.72,45.83,45.65,45.75,184200.0,37.5563,37.6467,37.4988,37.5809,184200.0
2013-11-19 09:30:00,45.55,45.74,45.32,45.58,54200.0,37.4167,37.5727,37.2277,37.4413,54200.0
2013-11-19 10:00:00,45.58,45.59,45.4,45.5,66400.0,37.4413,37.4495,37.2934,37.3756,66400.0
2013-11-19 10:30:00,45.49,45.5,45.14,45.21,216600.0,37.3674,37.3756,37.0799,37.1374,216600.0
2013-11-19 11:00:00,45.21,45.39,45.2,45.36,102200.0,37.1374,37.2852,37.1292,37.2606,102200.0
2013-11-19 11:30:00,45.35,45.43,45.35,45.43,52200.0,37.2524,37.3181,37.2524,37.3181,52200.0
2013-11-19 12:00:00,45.42,45.54,45.42,45.46,35900.0,37.3099,37.4084,37.3099,37.3427,35900.0
2013-11-19 12:30:00,45.46,45.49,45.41,45.41,20900.0,37.3427,37.3674,37.3017,37.3017,20900.0
2013-11-19 13:00:00,45.41,45.44,45.39,45.4,35800.0,37.3017,37.3263,37.2852,37.2934,35800.0
2013-11-19 13:30:00,45.4,45.43,45.3,45.37,50200.0,37.2934,37.3181,37.2113,37.2688,50200.0
2013-11-19 14:00:00,45.39,45.48,45.39,45.4,30300.0,37.2852,37.3592,37.2852,37.2934,30300.0
2013-11-19 14:30:00,45.4,45.58,45.39,45.47,34400.0,37.2934,37.4413,37.2852,37.3509,34400.0
2013-11-19 15:00:00,45.48,45.67,45.48,45.6,54300.0,37.3592,37.5152,37.3592,37.4577,54300.0
2013-11-19 15:30:00,45.6,45.83,45.53,45.81,362000.0,37.4577,37.6467,37.4002,37.6302,362000.0
2013-11-20 09:30:00,46.23,46.61,46.02,46.58,185200.0,37.9752,38.2874,37.8027,38.2627,185200.0
2013-11-20 10:00:00,46.54,46.81,46.54,46.61,106800.0,38.2299,38.4517,38.2299,38.2874,106800.0
2013-11-20 10:30:00,46.61,46.71,46.39,46.45,40300.0,38.2874,38.3695,38.1067,38.156,40300.0
2013-11-20 11:00:00,46.43,46.47,46.3,46.36,25300.0,38.1395,38.1724,38.0327,38.082,25300.0
2013-11-20 11:30:00,46.34,46.55,46.34,46.51,48000.0,38.0656,38.2381,38.0656,38.2052,48000.0
2013-11-20 12:00:00,46.52,46.59,46.45,46.46,27200.0,38.2135,38.271,38.156,38.1642,27200.0
2013-11-20 12:30:00,46.46,46.46,46.32,46.34,20900.0,38.1642,38.1642,38.0492,38.0656,20900.0
2013-11-20 13:00:00,46.34,46.44,46.32,46.4,20600.0,38.0656,38.1477,38.0492,38.1149,20600.0
2013-11-20 13:30:00,46.43,46.49,46.37,46.45,24600.0,38.1395,38.1888,38.0902,38.156,24600.0
2013-11-20 14:00:00,46.43,46.51,46.33,46.41,56600.0,38.1395,38.2052,38.0574,38.1231,56600.0
2013-11-20 14:30:00,46.41,46.43,46.25,46.28,46500.0,38.1231,38.1395,37.9917,38.0163,46500.0
2013-11-20 15:00:00,46.29,46.29,46.01,46.05,55300.0,38.0245,38.0245,37.7945,37.8274,55300.0
2013-11-20 15:30:00,46.05,46.15,45.98,46.12,132000.0,37.8274,37.9095,37.7699,37.8849,132000.0
2013-11-21 09:30:00,46.32,46.87,46.32,46.81,71900.0,38.0492,38.501,38.0492,38.4517,71900.0
2013-11-21 10:00:00,46.84,46.84,46.64,46.8,56200.0,38.4763,38.4763,38.312,38.4435,56200.0
2013-11-21 10:30:00,46.81,47.15,46.81,46.96,44600.0,38.4517,38.731,38.4517,38.5749,44600.0
2013-11-21 11:00:00,46.96,46.97,46.81,46.93,50000.0,38.5749,38.5831,38.4517,38.5502,50000.0
2013-11-21 11:30:00,46.94,47.0,46.84,46.87,58300.0,38.5585,38.6077,38.4763,38.501,58300.0
2013-11-21 12:00:00,46.87,46.99,46.78,46.98,58100.0,38.501,38.5995,38.427,38.5913,58100.0
2013-11-21 12:30:00,46.97,46.97,46.82,46.82,22300.0,38.5831,38.5831,38.4599,38.4599,22300.0
2013-11-21 13:00:00,46.83,46.88,46.81,46.86,19300.0,38.4681,38.5092,38.4517,38.4927,19300.0
2013-11-21 13:30:00,46.86,47.2,46.86,47.14,39800.0,38.4927,38.772,38.4927,38.7227,39800.0
2013-11-21 14:00:00,47.15,47.19,47.02,47.04,59600.0,38.731,38.7638,38.6242,38.6406,59600.0
2013-11-21 14:30:00,47.05,47.13,47.04,47.08,46100.0,38.6488,38.7145,38.6406,38.6735,46100.0
2013-11-21 15:00:00,47.07,47.11,47.07,47.11,98400.0,38.6652,38.6981,38.6652,38.6981,98400.0
2013-11-21 15:30:00,47.11,47.24,47.11,47.21,148000.0,38.6981,38.8049,38.6981,38.7802,148000.0
2013-11-22 09:30:00,47.18,47.61,47.13,47.57,59300.0,38.7556,39.1088,38.7145,39.076,59300.0
2013-11-22 10:00:00,47.54,47.85,47.44,47.73,73100.0,39.0513,39.306,38.9692,39.2074,73100.0
2013-11-22 10:30:00,47.75,47.86,47.53,47.64,75800.0,39.2238,39.3142,39.0431,39.1335,75800.0
2013-11-22 11:00:00,47.64,47.77,47.39,47.43,76700.0,39.1335,39.2403,38.9281,38.961,76700.0
2013-11-22 11:30:00,47.44,47.54,47.42,47.48,43500.0,38.9692,39.0513,38.9528,39.002,43500.0
2013-11-22 12:00:00,47.5,47.53,47.36,47.36,42200.0,39.0185,39.0431,38.9035,38.9035,42200.0
2013-11-22 12:30:00,47.36,47.52,47.36,47.52,37100.0,38.9035,39.0349,38.9035,39.0349,37100.0
2013-11-22 13:00:00,47.54,47.6,47.52,47.58,32100.0,39.0513,39.1006,39.0349,39.0842,32100.0
2013-11-22 13:30:00,47.57,47.59,47.46,47.53,32800.0,39.076,39.0924,38.9856,39.0431,32800.0
2013-11-22 14:00:00,47.52,47.53,47.42,47.46,55700.0,39.0349,39.0431,38.9528,38.9856,55700.0
2013-11-22 14:30:00,47.46,47.49,47.32,47.33,66800.0,38.9856,39.0103,38.8706,38.8788,66800.0
2013-11-22 15:00:00,47.32,47.41,47.32,47.35,66700.0,38.8706,38.9445,38.8706,38.8952,66700.0
2013-11-22 15:30:00,47.36,47.39,47.34,47.37,197500.0,38.9035,38.9281,38.887,38.9117,197500.0
2013-11-25 09:30:00,47.55,47.71,47.51,47.69,28500.0,39.0595,39.191,39.0267,39.1745,28500.0
2013-11-25 10:00:00,47.66,47.67,47.34,47.51,65600.0,39.1499,39.1581,38.887,39.0267,65600.0
2013-11-25 10:30:00,47.5,47.66,47.49,47.58,15000.0,39.0185,39.1499,39.0103,39.0842,15000.0
2013-11-25 11:00:00,47.58,47.67,47.38,47.4,82800.0,39.0842,39.1581,38.9199,38.9363,82800.0
2013-11-25 11:30:00,47.39,47.48,47.35,47.48,66900.0,38.9281,39.002,38.8952,39.002,66900.0
2013-11-25 12:00:00,47.46,47.46,47.25,47.32,20200.0,38.9856,38.9856,38.8131,38.8706,20200.0
2013-11-25 12:30:00,47.29,47.32,47.17,47.23,19900.0,38.846,38.8706,38.7474,38.7967,19900.0
2013-11-25 13:00:00,47.22,47.32,47.18,47.25,25800.0,38.7885,38.8706,38.7556,38.8131,25800.0
2013-11-25 13:30:00,47.24,47.36,47.2,47.33,19000.0,38.8049,38.9035,38.772,38.8788,19000.0
2013-11-25 14:00:00,47.32,47.39,47.31,47.31,12700.0,38.8706,38.9281,38.8624,38.8624,12700.0
2013-11-25 14:30:00,47.33,47.37,47.3,47.33,18300.0,38.8788,38.9117,38.8542,38.8788,18300.0
2013-11-25 15:00:00,47.32,47.37,47.23,47.24,42800.0,38.8706,38.9117,38.7967,38.8049,42800.0
2013-11-25 15:30:00,47.24,47.27,47.15,47.26,98500.0,38.8049,38.8295,38.731,38.8213,98500.0
2013-11-26 09:30:00,47.17,47.44,47.11,47.2,60500.0,38.7474,38.9692,38.6981,38.772,60500.0
2013-11-26 10:00:00,47.21,47.32,47.17,47.2,10000.0,38.7802,38.8706,38.7474,38.772,10000.0
2013-11-26 10:30:00,47.19,47.24,47.05,47.06,60100.0,38.7638,38.8049,38.6488,38.657,60100.0
2013-11-26 11:00:00,47.06,47.18,47.05,47.06,15200.0,38.657,38.7556,38.6488,38.657,15200.0
2013-11-26 11:30:00,47.08,47.11,47.07,47.07,11000.0,38.6735,38.6981,38.6652,38.6652,11000.0
2013-11-26 12:00:00,47.08,47.23,47.05,47.22,8900.0,38.6735,38.7967,38.6488,38.7885,8900.0
2013-11-26 12:30:00,47.23,47.26,47.16,47.21,45000.0,38.7967,38.8213,38.7392,38.7802,45000.0
2013-11-26 13:00:00,47.19,47.2,47.1,47.11,43700.0,38.7638,38.772,38.6899,38.6981,43700.0
2013-11-26 13:30:00,47.11,47.15,47.08,47.09,16000.0,38.6981,38.731,38.6735,38.6817,16000.0
2013-11-26 14:00:00,47.1,47.1,47.02,47.05,31600.0,38.6899,38.6899,38.6242,38.6488,31600.0
2013-11-26 14:30:00,47.04,47.06,46.93,46.93,26500.0,38.6406,38.657,38.5502,38.5502,26500.0
2013-11-26 15:00:00,46.95,47.03,46.95,47.01,33500.0,38.5667,38.6324,38.5667,38.616,33500.0
2013-11-26 15:30:00,47.01,47.05,46.97,47.0,87400.0,38.616,38.6488,38.5831,38.6077,87400.0
2013-11-27 09:30:00,47.05,47.05,46.85,47.02,75900.0,38.6488,38.6488,38.4845,38.6242,75900.0
2013-11-27 10:00:00,47.02,47.02,46.94,46.96,22000.0,38.6242,38.6242,38.5585,38.5749,22000.0
2013-11-27 10:30:00,46.97,47.0,46.92,47.0,20300.0,38.5831,38.6077,38.542,38.6077,20300.0
2013-11-27 11:00:00,47.0,47.01,46.93,46.99,19700.0,38.6077,38.616,38.5502,38.5995,19700.0
2013-11-27 11:30:00,46.99,47.0,46.96,46.98,14100.0,38.5995,38.6077,38.5749,38.5913,14100.0
2013-11-27 12:00:00,46.99,47.07,46.97,47.01,14300.0,38.5995,38.6652,38.5831,38.616,14300.0
2013-11-27 12:30:00,47.01,47.02,46.85,46.85,19600.0,38.616,38.6242,38.4845,38.4845,19600.0
2013-11-27 13:00:00,46.86,46.95,46.86,46.93,15400.0,38.4927,38.5667,38.4927,38.5502,15400.0
2013-11-27 13:30:00,46.92,46.99,46.92,46.99,17200.0,38.542,38.5995,38.542,38.5995,17200.0
2013-11-27 14:00:00,46.98,47.0,46.97,46.98,24700.0,38.5913,38.6077,38.5831,38.5913,24700.0
2013-11-27 14:30:00,46.98,47.0,46.97,46.97,51500.0,38.5913,38.6077,38.5831,38.5831,51500.0
2013-11-27 15:00:00,46.98,47.02,46.96,47.01,32500.0,38.5913,38.6242,38.5749,38.616,32500.0
2013-11-27 15:30:00,47.02,47.05,46.99,47.01,112700.0,38.6242,38.6488,38.5995,38.616,112700.0
2013-11-29 09:30:00,47.15,47.22,46.87,47.04,32100.0,38.731,38.7885,38.501,38.6406,32100.0
2013-11-29 10:00:00,47.02,47.08,46.99,47.05,24700.0,38.6242,38.6735,38.5995,38.6488,24700.0
2013-11-29 10:30:00,47.08,47.14,46.93,46.95,42300.0,38.6735,38.7227,38.5502,38.5667,42300.0
2013-11-29 11:00:00,46.96,46.99,46.9,46.94,21400.0,38.5749,38.5995,38.5256,38.5585,21400.0
2013-11-29 11:30:00,46.94,47.05,46.94,47.05,39900.0,38.5585,38.6488,38.5585,38.6488,39900.0
2013-11-29 12:00:00,47.06,47.12,47.06,47.08,16500.0,38.657,38.7063,38.657,38.6735,16500.0
2013-11-29 12:30:00,47.08,47.11,46.93,47.03,87000.0,38.6735,38.6981,38.5502,38.6324,87000.0
2013-12-02 09:30:00,47.12,47.12,46.72,46.94,70300.0,38.7063,38.7063,38.3777,38.5585,70300.0
2013-12-02 10:00:00,46.94,47.2,46.94,47.01,58600.0,38.5585,38.772,38.5585,38.616,58600.0
2013-12-02 10:30:00,46.96,47.04,46.86,46.98,46100.0,38.5749,38.6406,38.4927,38.5913,46100.0
2013-12-02 11:00:00,46.97,47.16,46.97,47.09,34300.0,38.5831,38.7392,38.5831,38.6817,34300.0
2013-12-02 11:30:00,47.09,47.23,47.09,47.2,27900.0,38.6817,38.7967,38.6817,38.772,27900.0
2013-12-02 12:00:00,47.2,47.22,47.16,47.19,25900.0,38.772,38.7885,38.7392,38.7638,25900.0
2013-12-02 12:30:00,47.19,47.2,47.13,47.15,31800.0,38.7638,38.772,38.7145,38.731,31800.0
2013-12-02 13:00:00,47.14,47.18,47.06,47.18,29700.0,38.7227,38.7556,38.657,38.7556,29700.0
2013-12-02 13:30:00,47.17,47.23,47.13,47.21,31800.0,38.7474,38.7967,38.7145,38.7802,31800.0
2013-12-02 14:00:00,47.22,47.23,47.08,47.11,37000.0,38.7885,38.7967,38.6735,38.6981,37000.0
2013-12-02 14:30:00,47.12,47.16,47.02,47.03,49000.0,38.7063,38.7392,38.6242,38.6324,49000.0
2013-12-02 15:00:00,47.03,47.04,46.9,46.92,37000.0,38.6324,38.6406,38.5256,38.542,37000.0
2013-12-02 15:30:00,46.92,46.92,46.68,46.74,91100.0,38.542,38.542,38.3449,38.3942,91100.0
2013-12-03 09:30:00,46.47,46.71,46.4,46.66,157400.0,38.1724,38.3695,38.1149,38.3285,157400.0
2013-12-03 10:00:00,46.67,46.78,46.61,46.72,90400.0,38.3367,38.427,38.2874,38.3777,90400.0
2013-12-03 10:30:00,46.74,46.76,46.63,46.74,51100.0,38.3942,38.4106,38.3038,38.3942,51100.0
2013-12-03 11:00:00,46.74,46.75,46.59,46.59,25000.0,38.3942,38.4024,38.271,38.271,25000.0
2013-12-03 11:30:00,46.59,46.64,46.45,46.5,38300.0,38.271,38.312,38.156,38.197,38300.0
2013-12-03 12:00:00,46.48,46.48,46.37,46.37,54300.0,38.1806,38.1806,38.0902,38.0902,54300.0
2013-12-03 12:30:00,46.38,46.67,46.38,46.65,111000.0,38.0985,38.3367,38.0985,38.3202,111000.0
2013-12-03 13:00:00,46.64,46.68,46.54,46.64,46700.0,38.312,38.3449,38.2299,38.312,46700.0
2013-12-03 13:30:00,46.64,46.68,46.54,46.62,35200.0,38.312,38.3449,38.2299,38.2956,35200.0
2013-12-03 14:00:00,46.6,46.61,46.5,46.53,25800.0,38.2792,38.2874,38.197,38.2217,25800.0
2013-12-03 14:30:00,46.53,46.75,46.53,46.74,39800.0,38.2217,38.4024,38.2217,38.3942,39800.0
2013-12-03 15:00:00,46.73,46.76,46.65,46.72,66800.0,38.386,38.4106,38.3202,38.3777,66800.0
2013-12-03 15:30:00,46.72,46.85,46.71,46.78,146300.0,38.3777,38.4845,38.3695,38.427,146300.0
2013-12-04 09:30:00,46.24,46.37,46.06,46.13,45600.0,38.1819,38.2893,38.0333,38.0911,45600.0
2013-12-04 10:00:00,46.1,46.57,46.1,46.49,44800.0,38.0663,38.4544,38.0663,38.3884,44800.0
2013-12-04 10:30:00,46.51,46.56,46.27,46.3,31200.0,38.4049,38.4462,38.2067,38.2315,31200.0
2013-12-04 11:00:00,46.3,46.41,46.27,46.29,70000.0,38.2315,38.3223,38.2067,38.2232,70000.0
2013-12-04 11:30:00,46.29,46.35,46.27,46.32,34800.0,38.2232,38.2728,38.2067,38.248,34800.0
2013-12-04 12:00:00,46.31,46.31,46.07,46.13,36900.0,38.2397,38.2397,38.0416,38.0911,36900.0
2013-12-04 12:30:00,46.15,46.24,46.1,46.1,39400.0,38.1076,38.1819,38.0663,38.0663,39400.0
2013-12-04 13:00:00,46.08,46.11,45.86,45.86,29400.0,38.0498,38.0746,37.8681,37.8681,29400.0
2013-12-04 13:30:00,45.83,45.93,45.75,45.87,41300.0,37.8434,37.9259,37.7773,37.8764,41300.0
2013-12-04 14:00:00,45.87,45.97,45.87,45.88,65400.0,37.8764,37.959,37.8764,37.8847,65400.0
2013-12-04 14:30:00,45.88,45.94,45.86,45.88,48000.0,37.8847,37.9342,37.8681,37.8847,48000.0
2013-12-04 15:00:00,45.88,46.02,45.84,46.02,69400.0,37.8847,38.0003,37.8516,38.0003,69400.0
2013-12-04 15:30:00,46.02,46.06,45.93,45.93,113900.0,38.0003,38.0333,37.9259,37.9259,113900.0
2013-12-05 09:30:00,45.85,46.0,45.7,45.85,183700.0,37.8599,37.9837,37.736,37.8599,183700.0
2013-12-05 10:00:00,45.85,45.93,45.79,45.8,64600.0,37.8599,37.9259,37.8103,37.8186,64600.0
2013-12-05 10:30:00,45.83,45.9,45.74,45.86,52700.0,37.8434,37.9012,37.7691,37.8681,52700.0
2013-12-05 11:00:00,45.86,45.89,45.83,45.87,51900.0,37.8681,37.8929,37.8434,37.8764,51900.0
2013-12-05 11:30:00,45.86,45.92,45.83,45.88,153800.0,37.8681,37.9177,37.8434,37.8847,153800.0
2013-12-05 12:00:00,45.9,45.9,45.85,45.88,75200.0,37.9012,37.9012,37.8599,37.8847,75200.0
2013-12-05 12:30:00,45.88,45.9,45.81,45.82,60100.0,37.8847,37.9012,37.8269,37.8351,60100.0
2013-12-05 13:00:00,45.81,45.84,45.64,45.68,211400.0,37.8269,37.8516,37.6865,37.7195,211400.0
2013-12-05 13:30:00,45.68,45.73,45.64,45.69,47200.0,37.7195,37.7608,37.6865,37.7278,47200.0
2013-12-05 14:00:00,45.69,45.7,45.66,45.69,61400.0,37.7278,37.736,37.703,37.7278,61400.0
2013-12-05 14:30:00,45.68,45.84,45.55,45.59,123100.0,37.7195,37.8516,37.6122,37.6452,123100.0
2013-12-05 15:00:00,45.58,45.59,45.47,45.48,143700.0,37.6369,37.6452,37.5461,37.5544,143700.0
2013-12-05 15:30:00,45.47,45.75,45.28,45.33,431200.0,37.5461,37.7773,37.3892,37.4305,431200.0
2013-12-06 09:30:00,45.6,45.94,45.6,45.84,107900.0,37.6535,37.9342,37.6535,37.8516,107900.0
2013-12-06 10:00:00,45.85,46.18,45.85,46.04,75400.0,37.8599,38.1324,37.8599,38.0168,75400.0
2013-12-06 10:30:00,46.02,46.15,45.95,46.12,48600.0,38.0003,38.1076,37.9425,38.0828,48600.0
2013-12-06 11:00:00,46.11,46.29,46.11,46.27,28500.0,38.0746,38.2232,38.0746,38.2067,28500.0
2013-12-06 11:30:00,46.29,46.41,46.28,46.39,47500.0,38.2232,38.3223,38.215,38.3058,47500.0
2013-12-06 12:00:00,46.39,46.53,46.34,46.35,50900.0,38.3058,38.4214,38.2645,38.2728,50900.0
2013-12-06 12:30:00,46.34,46.48,46.3,46.46,19400.0,38.2645,38.3801,38.2315,38.3636,19400.0
2013-12-06 13:00:00,46.46,46.48,46.38,46.42,20800.0,38.3636,38.3801,38.2975,38.3306,20800.0
2013-12-06 13:30:00,46.44,46.59,46.4,46.47,54400.0,38.3471,38.4709,38.314,38.3718,54400.0
2013-12-06 14:00:00,46.48,46.52,46.37,46.4,44700.0,38.3801,38.4131,38.2893,38.314,44700.0
2013-12-06 14:30:00,46.39,46.45,46.32,46.37,32800.0,38.3058,38.3553,38.248,38.2893,32800.0
2013-12-06 15:00:00,46.38,46.43,46.38,46.4,50700.0,38.2975,38.3388,38.2975,38.314,50700.0
2013-12-06 15:30:00,46.4,46.49,46.35,46.42,147600.0,38.314,38.3884,38.2728,38.3306,147600.0
2013-12-09 09:30:00,46.62,46.9,46.43,46.86,73400.0,38.4957,38.7269,38.3388,38.6939,73400.0
2013-12-09 10:00:00,46.89,46.9,46.68,46.84,58800.0,38.7187,38.7269,38.5452,38.6774,58800.0
2013-12-09 10:30:00,46.83,46.83,46.71,46.79,35900.0,38.6691,38.6691,38.57,38.6361,35900.0
2013-12-09 11:00:00,46.78,46.84,46.66,46.72,31000.0,38.6278,38.6774,38.5287,38.5783,31000.0
2013-12-09 11:30:00,46.73,46.78,46.69,46.73,25900.0,38.5865,38.6278,38.5535,38.5865,25900.0
2013-12-09 12:00:00,46.74,46.86,46.72,46.75,27800.0,38.5948,38.6939,38.5783,38.6031,27800.0
2013-12-09 12:30:00,46.75,46.82,46.72,46.74,57600.0,38.6031,38.6609,38.5783,38.5948,57600.0
2013-12-09 13:00:00,46.72,46.74,46.57,46.6,27300.0,38.5783,38.5948,38.4544,38.4792,27300.0
2013-12-09 13:30:00,46.6,46.6,46.47,46.48,28300.0,38.4792,38.4792,38.3718,38.3801,28300.0
2013-12-09 14:00:00,46.48,46.48,46.29,46.29,54500.0,38.3801,38.3801,38.2232,38.2232,54500.0
2013-12-09 14:30:00,46.31,46.32,46.22,46.27,81200.0,38.2397,38.248,38.1654,38.2067,81200.0
2013-12-09 15:00:00,46.27,46.33,46.17,46.21,41400.0,38.2067,38.2562,38.1241,38.1572,41400.0
2013-12-09 15:30:00,46.21,46.31,46.13,46.17,207400.0,38.1572,38.2397,38.0911,38.1241,207400.0
2013-12-10 09:30:00,46.29,46.44,46.06,46.19,56000.0,38.2232,38.3471,38.0333,38.1406,56000.0
2013-12-10 10:00:00,46.19,46.54,46.19,46.47,46500.0,38.1406,38.4296,38.1406,38.3718,46500.0
2013-12-10 10:30:00,46.47,46.48,46.31,46.33,19000.0,38.3718,38.3801,38.2397,38.2562,19000.0
2013-12-10 11:00:00,46.33,46.37,46.28,46.3,30100.0,38.2562,38.2893,38.215,38.2315,30100.0
2013-12-10 11:30:00,46.3,46.31,46.04,46.09,24500.0,38.2315,38.2397,38.0168,38.0581,24500.0
2013-12-10 12:00:00,46.08,46.12,45.97,46.03,70800.0,38.0498,38.0828,37.959,38.0085,70800.0
2013-12-10 12:30:00,46.0,46.08,45.99,46.05,30800.0,37.9837,38.0498,37.9755,38.025,30800.0
2013-12-10 13:00:00,46.07,46.07,45.96,45.97,29000.0,38.0416,38.0416,37.9507,37.959,29000.0
2013-12-10 13:30:00,45.98,46.01,45.91,45.95,29100.0,37.9672,37.992,37.9094,37.9425,29100.0
2013-12-10 14:00:00,45.95,45.98,45.92,45.95,22700.0,37.9425,37.9672,37.9177,37.9425,22700.0
2013-12-10 14:30:00,45.94,45.98,45.89,45.95,43700.0,37.9342,37.9672,37.8929,37.9425,43700.0
2013-12-10 15:00:00,45.95,45.97,45.92,45.93,47400.0,37.9425,37.959,37.9177,37.9259,47400.0
2013-12-10 15:30:00,45.94,46.02,45.88,45.98,137500.0,37.9342,38.0003,37.8847,37.9672,137500.0
2013-12-11 09:30:00,45.96,46.27,45.79,45.88,88900.0,37.9507,38.2067,37.8103,37.8847,88900.0
2013-12-11 10:00:00,45.88,45.97,45.8,45.82,25200.0,37.8847,37.959,37.8186,37.8351,25200.0
2013-12-11 10:30:00,45.81,45.87,45.69,45.77,38700.0,37.8269,37.8764,37.7278,37.7938,38700.0
2013-12-11 11:00:00,45.69,45.75,45.6,45.64,15900.0,37.7278,37.7773,37.6535,37.6865,15900.0
2013-12-11 11:30:00,45.63,45.63,45.48,45.55,26700.0,37.6782,37.6782,37.5544,37.6122,26700.0
2013-12-11 12:00:00,45.54,45.56,45.28,45.3,52800.0,37.6039,37.6204,37.3892,37.4057,52800.0
2013-12-11 12:30:00,45.28,45.4,45.27,45.28,45000.0,37.3892,37.4883,37.381,37.3892,45000.0
2013-12-11 13:00:00,45.3,45.41,45.29,45.3,36600.0,37.4057,37.4966,37.3975,37.4057,36600.0
2013-12-11 13:30:00,45.31,45.46,45.3,45.39,67800.0,37.414,37.5379,37.4057,37.4801,67800.0
2013-12-11 14:00:00,45.36,45.37,45.25,45.27,31000.0,37.4553,37.4635,37.3644,37.381,31000.0
2013-12-11 14:30:00,45.28,45.37,45.24,45.32,78700.0,37.3892,37.4635,37.3562,37.4223,78700.0
2013-12-11 15:00:00,45.32,45.35,45.21,45.21,94800.0,37.4223,37.447,37.3314,37.3314,94800.0
2013-12-11 15:30:00,45.21,45.25,45.1,45.21,200700.0,37.3314,37.3644,37.2406,37.3314,200700.0
2013-12-12 09:30:00,45.21,45.7,45.2,45.5,71700.0,37.3314,37.736,37.3232,37.5709,71700.0
2013-12-12 10:00:00,45.5,45.7,45.4,45.52,61900.0,37.5709,37.736,37.4883,37.5874,61900.0
2013-12-12 10:30:00,45.53,45.65,45.46,45.53,27300.0,37.5957,37.6947,37.5379,37.5957,27300.0
2013-12-12 11:00:00,45.53,45.64,45.47,45.55,21700.0,37.5957,37.6865,37.5461,37.6122,21700.0
2013-12-12 11:30:00,45.56,45.67,45.51,45.62,42600.0,37.6204,37.7113,37.5791,37.67,42600.0
2013-12-12 12:00:00,45.63,45.63,45.34,45.38,72500.0,37.6782,37.6782,37.4388,37.4718,72500.0
2013-12-12 12:30:00,45.38,45.39,45.27,45.34,31600.0,37.4718,37.4801,37.381,37.4388,31600.0
2013-12-12 13:00:00,45.34,45.43,45.32,45.34,15500.0,37.4388,37.5131,37.4223,37.4388,15500.0
2013-12-12 13:30:00,45.36,45.45,45.34,45.36,24300.0,37.4553,37.5296,37.4388,37.4553,24300.0
2013-12-12 14:00:00,45.36,45.48,45.35,45.45,88500.0,37.4553,37.5544,37.447,37.5296,88500.0
2013-12-12 14:30:00,45.46,45.53,45.44,45.49,28700.0,37.5379,37.5957,37.5213,37.5626,28700.0
2013-12-12 15:00:00,45.5,45.52,45.44,45.45,41500.0,37.5709,37.5874,37.5213,37.5296,41500.0
2013-12-12 15:30:00,45.44,45.47,45.31,45.36,87300.0,37.5213,37.5461,37.414,37.4553,87300.0
2013-12-13 09:30:00,45.49,45.65,45.15,45.15,45200.0,37.5626,37.6947,37.2819,37.2819,45200.0
2013-12-13 10:00:00,45.16,45.47,45.16,45.47,47600.0,37.2901,37.5461,37.2901,37.5461,47600.0
2013-12-13 10:30:00,45.39,45.49,45.36,45.43,8900.0,37.4801,37.5626,37.4553,37.5131,8900.0
2013-12-13 11:00:00,45.43,45.49,45.32,45.38,18300.0,37.5131,37.5626,37.4223,37.4718,18300.0
2013-12-13 11:30:00,45.33,45.41,45.3,45.31,15000.0,37.4305,37.4966,37.4057,37.414,15000.0
2013-12-13 12:00:00,45.31,45.37,45.23,45.36,26700.0,37.414,37.4635,37.3479,37.4553,26700.0
2013-12-13 12:30:00,45.35,45.48,45.32,45.48,17800.0,37.447,37.5544,37.4223,37.5544,17800.0
2013-12-13 13:00:00,45.46,45.49,45.34,45.36,23700.0,37.5379,37.5626,37.4388,37.4553,23700.0
2013-12-13 13:30:00,45.4,45.48,45.39,45.4,15000.0,37.4883,37.5544,37.4801,37.4883,15000.0
2013-12-13 14:00:00,45.39,45.4,45.24,45.27,22600.0,37.4801,37.4883,37.3562,37.381,22600.0
2013-12-13 14:30:00,45.29,45.41,45.26,45.38,24000.0,37.3975,37.4966,37.3727,37.4718,24000.0
2013-12-13 15:00:00,45.38,45.42,45.35,45.4,37900.0,37.4718,37.5048,37.447,37.4883,37900.0
2013-12-13 15:30:00,45.39,45.4,45.32,45.37,113400.0,37.4801,37.4883,37.4223,37.4635,113400.0
2013-12-16 09:30:00,45.68,46.01,45.3,45.99,145400.0,37.7195,37.992,37.4057,37.9755,145400.0
2013-12-16 10:00:00,45.99,46.03,45.79,45.95,48300.0,37.9755,38.0085,37.8103,37.9425,48300.0
2013-12-16 10:30:00,45.96,46.04,45.84,46.0,48300.0,37.9507,38.0168,37.8516,37.9837,48300.0
2013-12-16 11:00:00,46.0,46.14,45.95,46.06,41500.0,37.9837,38.0994,37.9425,38.0333,41500.0
2013-12-16 11:30:00,46.06,46.19,46.06,46.16,29900.0,38.0333,38.1406,38.0333,38.1159,29900.0
2013-12-16 12:00:00,46.18,46.18,45.93,46.03,29800.0,38.1324,38.1324,37.9259,38.0085,29800.0
2013-12-16 12:30:00,46.04,46.14,46.02,46.1,37400.0,38.0168,38.0994,38.0003,38.0663,37400.0
2013-12-16 13:00:00,46.1,46.1,46.0,46.08,31100.0,38.0663,38.0663,37.9837,38.0498,31100.0
2013-12-16 13:30:00,46.08,46.11,46.05,46.1,31500.0,38.0498,38.0746,38.025,38.0663,31500.0
2013-12-16 14:00:00,46.1,46.18,46.08,46.16,38500.0,38.0663,38.1324,38.0498,38.1159,38500.0
2013-12-16 14:30:00,46.16,46.21,46.13,46.21,30100.0,38.1159,38.1572,38.0911,38.1572,30100.0
2013-12-16 15:00:00,46.21,46.25,46.16,46.16,49200.0,38.1572,38.1902,38.1159,38.1159,49200.0
2013-12-16 15:30:00,46.18,46.31,46.11,46.15,292400.0,38.1324,38.2397,38.0746,38.1076,292400.0
2013-12-17 09:30:00,46.06,46.25,45.81,46.1,44500.0,38.0333,38.1902,37.8269,38.0663,44500.0
2013-12-17 10:00:00,46.11,46.13,45.79,45.86,35700.0,38.0746,38.0911,37.8103,37.8681,35700.0
2013-12-17 10:30:00,45.85,45.9,45.63,45.68,19000.0,37.8599,37.9012,37.6782,37.7195,19000.0
2013-12-17 11:00:00,45.67,45.68,45.52,45.52,15900.0,37.7113,37.7195,37.5874,37.5874,15900.0
2013-12-17 11:30:00,45.56,45.58,45.47,45.49,24200.0,37.6204,37.6369,37.5461,37.5626,24200.0
2013-12-17 12:00:00,45.48,45.51,45.38,45.38,18500.0,37.5544,37.5791,37.4718,37.4718,18500.0
2013-12-17 12:30:00,45.39,45.45,45.39,45.43,18600.0,37.4801,37.5296,37.4801,37.5131,18600.0
2013-12-17 13:00:00,45.42,45.5,45.42,45.5,22300.0,37.5048,37.5709,37.5048,37.5709,22300.0
2013-12-17 13:30:00,45.5,45.55,45.47,45.52,28100.0,37.5709,37.6122,37.5461,37.5874,28100.0
2013-12-17 14:00:00,45.53,45.67,45.52,45.66,24200.0,37.5957,37.7113,37.5874,37.703,24200.0
2013-12-17 14:30:00,45.66,45.68,45.53,45.57,41600.0,37.703,37.7195,37.5957,37.6287,41600.0
2013-12-17 15:00:00,45.58,45.66,45.58,45.6,56000.0,37.6369,37.703,37.6369,37.6535,56000.0
2013-12-17 15:30:00,45.59,45.62,45.51,45.52,116600.0,37.6452,37.67,37.5791,37.5874,116600.0
2013-12-18 09:30:00,45.51,45.83,45.28,45.74,42300.0,37.5791,37.8434,37.3892,37.7691,42300.0
2013-12-18 10:00:00,45.76,45.84,45.72,45.73,25400.0,37.7856,37.8516,37.7525,37.7608,25400.0
2013-12-18 10:30:00,45.73,45.76,45.56,45.64,22600.0,37.7608,37.7856,37.6204,37.6865,22600.0
2013-12-18 11:00:00,45.63,45.69,45.56,45.58,29200.0,37.6782,37.7278,37.6204,37.6369,29200.0
2013-12-18 11:30:00,45.55,45.63,45.48,45.56,29100.0,37.6122,37.6782,37.5544,37.6204,29100.0
2013-12-18 12:00:00,45.54,45.59,45.48,45.58,19900.0,37.6039,37.6452,37.5544,37.6369,19900.0
2013-12-18 12:30:00,45.58,45.59,45.46,45.47,23400.0,37.6369,37.6452,37.5379,37.5461,23400.0
2013-12-18 13:00:00,45.48,45.48,45.35,45.45,31900.0,37.5544,37.5544,37.447,37.5296,31900.0
2013-12-18 13:30:00,45.46,45.5,45.33,45.39,59800.0,37.5379,37.5709,37.4305,37.4801,59800.0
2013-12-18 14:00:00,45.39,45.77,45.05,45.72,63400.0,37.4801,37.7938,37.1993,37.7525,63400.0
2013-12-18 14:30:00,45.72,45.87,45.69,45.85,89200.0,37.7525,37.8764,37.7278,37.8599,89200.0
2013-12-18 15:00:00,45.86,45.97,45.75,45.9,102400.0,37.8681,37.959,37.7773,37.9012,102400.0
2013-12-18 15:30:00,45.9,46.06,45.9,45.95,197800.0,37.9012,38.0333,37.9012,37.9425,197800.0
2013-12-19 09:30:00,45.62,45.83,45.15,45.18,93600.0,37.67,37.8434,37.2819,37.3066,93600.0
2013-12-19 10:00:00,45.18,45.35,45.05,45.34,102400.0,37.3066,37.447,37.1993,37.4388,102400.0
2013-12-19 10:30:00,45.34,45.38,45.15,45.29,53900.0,37.4388,37.4718,37.2819,37.3975,53900.0
2013-12-19 11:00:00,45.3,45.4,45.0,45.03,58800.0,37.4057,37.4883,37.158,37.1828,58800.0
2013-12-19 11:30:00,45.02,45.37,44.99,45.36,69600.0,37.1745,37.4635,37.1498,37.4553,69600.0
2013-12-19 12:00:00,45.37,45.45,45.35,45.42,70400.0,37.4635,37.5296,37.447,37.5048,70400.0
2013-12-19 12:30:00,45.41,45.46,45.24,45.34,83300.0,37.4966,37.5379,37.3562,37.4388,83300.0
2013-12-19 13:00:00,45.34,45.43,45.29,45.35,69700.0,37.4388,37.5131,37.3975,37.447,69700.0
2013-12-19 13:30:00,45.35,45.48,45.35,45.47,49900.0,37.447,37.5544,37.447,37.5461,49900.0
2013-12-19 14:00:00,45.47,45.52,45.12,45.12,84200.0,37.5461,37.5874,37.2571,37.2571,84200.0
2013-12-19 14:30:00,45.13,45.16,45.1,45.12,52000.0,37.2654,37.2901,37.2406,37.2571,52000.0
2013-12-19 15:00:00,45.12,45.16,45.09,45.13,92400.0,37.2571,37.2901,37.2323,37.2654,92400.0
2013-12-19 15:30:00,45.12,45.19,45.09,45.14,258100.0,37.2571,37.3149,37.2323,37.2736,258100.0
2013-12-20 09:30:00,45.3,45.64,45.09,45.62,121700.0,37.4057,37.6865,37.2323,37.67,121700.0
2013-12-20 10:00:00,45.62,45.92,45.57,45.88,82100.0,37.67,37.9177,37.6287,37.8847,82100.0
2013-12-20 10:30:00,45.86,46.01,45.76,45.76,52100.0,37.8681,37.992,37.7856,37.7856,52100.0
2013-12-20 11:00:00,45.75,45.84,45.72,45.82,48300.0,37.7773,37.8516,37.7525,37.8351,48300.0
2013-12-20 11:30:00,45.82,45.93,45.8,45.81,43600.0,37.8351,37.9259,37.8186,37.8269,43600.0
2013-12-20 12:00:00,45.81,45.93,45.69,45.89,86700.0,37.8269,37.9259,37.7278,37.8929,86700.0
2013-12-20 12:30:00,45.92,45.98,45.8,45.8,26600.0,37.9177,37.9672,37.8186,37.8186,26600.0
2013-12-20 13:00:00,45.79,45.91,45.75,45.81,47400.0,37.8103,37.9094,37.7773,37.8269,47400.0
2013-12-20 13:30:00,45.82,45.87,45.79,45.82,44900.0,37.8351,37.8764,37.8103,37.8351,44900.0
2013-12-20 14:00:00,45.82,45.97,45.8,45.97,59900.0,37.8351,37.959,37.8186,37.959,59900.0
2013-12-20 14:30:00,45.95,46.18,45.95,46.18,76100.0,37.9425,38.1324,37.9425,38.1324,76100.0
2013-12-20 15:00:00,46.17,46.19,46.12,46.16,63300.0,38.1241,38.1406,38.0828,38.1159,63300.0
2013-12-20 15:30:00,46.16,46.33,46.14,46.29,313100.0,38.1159,38.2562,38.0994,38.2232,313100.0
2013-12-23 09:30:00,46.48,46.84,46.3,46.5,55800.0,38.3801,38.6774,38.2315,38.3966,55800.0
2013-12-23 10:00:00,46.41,46.54,46.34,46.47,29500.0,38.3223,38.4296,38.2645,38.3718,29500.0
2013-12-23 10:30:00,46.5,46.55,46.43,46.51,25500.0,38.3966,38.4379,38.3388,38.4049,25500.0
2013-12-23 11:00:00,46.51,46.52,46.43,46.48,30800.0,38.4049,38.4131,38.3388,38.3801,30800.0
2013-12-23 11:30:00,46.48,46.51,46.4,46.51,28600.0,38.3801,38.4049,38.314,38.4049,28600.0
2013-12-23 12:00:00,46.5,46.53,46.4,46.48,25500.0,38.3966,38.4214,38.314,38.3801,25500.0
2013-12-23 12:30:00,46.47,46.53,46.46,46.48,22100.0,38.3718,38.4214,38.3636,38.3801,22100.0
2013-12-23 13:00:00,46.47,46.54,46.46,46.51,38200.0,38.3718,38.4296,38.3636,38.4049,38200.0
2013-12-23 13:30:00,46.51,46.52,46.45,46.47,31600.0,38.4049,38.4131,38.3553,38.3718,31600.0
2013-12-23 14:00:00,46.49,46.55,46.47,46.5,22100.0,38.3884,38.4379,38.3718,38.3966,22100.0
2013-12-23 14:30:00,46.49,46.62,46.49,46.61,37600.0,38.3884,38.4957,38.3884,38.4874,37600.0
2013-12-23 15:00:00,46.61,46.62,46.53,46.55,53900.0,38.4874,38.4957,38.4214,38.4379,53900.0
2013-12-23 15:30:00,46.55,46.58,46.48,46.53,111400.0,38.4379,38.4627,38.3801,38.4214,111400.0
2013-12-24 09:30:00,46.32,46.65,46.32,46.5,49600.0,38.248,38.5205,38.248,38.3966,49600.0
2013-12-24 10:00:00,46.53,46.64,46.5,46.51,23300.0,38.4214,38.5122,38.3966,38.4049,23300.0
2013-12-24 10:30:00,46.51,46.51,46.35,46.49,34500.0,38.4049,38.4049,38.2728,38.3884,34500.0
2013-12-24 11:00:00,46.48,46.52,46.32,46.52,59300.0,38.3801,38.4131,38.248,38.4131,59300.0
2013-12-24 11:30:00,46.52,46.61,46.52,46.6,29700.0,38.4131,38.4874,38.4131,38.4792,29700.0
2013-12-24 12:00:00,46.61,46.63,46.49,46.53,20700.0,38.4874,38.504,38.3884,38.4214,20700.0
2013-12-24 12:30:00,46.52,46.59,46.43,46.5,36800.0,38.4131,38.4709,38.3388,38.3966,36800.0
2013-12-26 09:30:00,46.86,46.86,46.4,46.52,33100.0,38.6939,38.6939,38.314,38.4131,33100.0
2013-12-26 10:00:00,46.52,46.71,46.52,46.59,37800.0,38.4131,38.57,38.4131,38.4709,37800.0
2013-12-26 10:30:00,46.6,46.71,46.52,46.52,19800.0,38.4792,38.57,38.4131,38.4131,19800.0
2013-12-26 11:00:00,46.52,46.65,46.46,46.65,14700.0,38.4131,38.5205,38.3636,38.5205,14700.0
2013-12-26 11:30:00,46.62,46.65,46.58,46.59,14400.0,38.4957,38.5205,38.4627,38.4709,14400.0
2013-12-26 12:00:00,46.59,46.71,46.54,46.71,25100.0,38.4709,38.57,38.4296,38.57,25100.0
2013-12-26 12:30:00,46.7,46.71,46.66,46.71,5700.0,38.5618,38.57,38.5287,38.57,5700.0
2013-12-26 13:00:00,46.71,46.79,46.69,46.75,11700.0,38.57,38.6361,38.5535,38.6031,11700.0
2013-12-26 13:30:00,46.74,46.78,46.69,46.74,25200.0,38.5948,38.6278,38.5535,38.5948,25200.0
2013-12-26 14:00:00,46.74,46.74,46.63,46.65,8800.0,38.5948,38.5948,38.504,38.5205,8800.0
2013-12-26 14:30:00,46.65,46.68,46.53,46.56,13900.0,38.5205,38.5452,38.4214,38.4462,13900.0
2013-12-26 15:00:00,46.56,46.57,46.47,46.54,23000.0,38.4462,38.4544,38.3718,38.4296,23000.0
2013-12-26 15:30:00,46.53,46.59,46.49,46.52,57800.0,38.4214,38.4709,38.3884,38.4131,57800.0
2013-12-27 09:30:00,46.56,46.9,46.41,46.51,42800.0,38.4462,38.7269,38.3223,38.4049,42800.0
2013-12-27 10:00:00,46.51,46.75,46.5,46.59,49300.0,38.4049,38.6031,38.3966,38.4709,49300.0
2013-12-27 10:30:00,46.62,46.7,46.61,46.68,26700.0,38.4957,38.5618,38.4874,38.5452,26700.0
2013-12-27 11:00:00,46.65,46.7,46.43,46.45,73300.0,38.5205,38.5618,38.3388,38.3553,73300.0
2013-12-27 11:30:00,46.47,46.55,46.46,46.48,20300.0,38.3718,38.4379,38.3636,38.3801,20300.0
2013-12-27 12:00:00,46.47,46.55,46.45,46.54,23200.0,38.3718,38.4379,38.3553,38.4296,23200.0
2013-12-27 12:30:00,46.51,46.54,46.45,46.48,23800.0,38.4049,38.4296,38.3553,38.3801,23800.0
2013-12-27 13:00:00,46.49,46.54,46.46,46.49,19600.0,38.3884,38.4296,38.3636,38.3884,19600.0
2013-12-27 13:30:00,46.49,46.53,46.47,46.51,14900.0,38.3884,38.4214,38.3718,38.4049,14900.0
2013-12-27 14:00:00,46.51,46.58,46.5,46.58,32500.0,38.4049,38.4627,38.3966,38.4627,32500.0
2013-12-27 14:30:00,46.58,46.58,46.5,46.57,18500.0,38.4627,38.4627,38.3966,38.4544,18500.0
2013-12-27 15:00:00,46.57,46.57,46.5,46.53,18100.0,38.4544,38.4544,38.3966,38.4214,18100.0
2013-12-27 15:30:00,46.54,46.56,46.32,46.34,129300.0,38.4296,38.4462,38.248,38.2645,129300.0
2013-12-30 09:30:00,46.38,46.56,46.22,46.43,31700.0,38.2975,38.4462,38.1654,38.3388,31700.0
2013-12-30 10:00:00,46.38,46.79,46.38,46.73,43000.0,38.2975,38.6361,38.2975,38.5865,43000.0
2013-12-30 10:30:00,46.75,46.95,46.73,46.88,28500.0,38.6031,38.7682,38.5865,38.7104,28500.0
2013-12-30 11:00:00,46.91,47.0,46.86,47.0,15700.0,38.7352,38.8095,38.6939,38.8095,15700.0
2013-12-30 11:30:00,46.95,46.98,46.84,46.89,25900.0,38.7682,38.793,38.6774,38.7187,25900.0
2013-12-30 12:00:00,46.89,46.95,46.84,46.87,14000.0,38.7187,38.7682,38.6774,38.7021,14000.0
2013-12-30 12:30:00,46.89,46.95,46.85,46.88,13800.0,38.7187,38.7682,38.6856,38.7104,13800.0
2013-12-30 13:00:00,46.88,46.93,46.85,46.89,22600.0,38.7104,38.7517,38.6856,38.7187,22600.0
2013-12-30 13:30:00,46.87,46.87,46.8,46.85,22500.0,38.7021,38.7021,38.6443,38.6856,22500.0
2013-12-30 14:00:00,46.85,46.93,46.82,46.92,19400.0,38.6856,38.7517,38.6609,38.7434,19400.0
2013-12-30 14:30:00,46.92,46.96,46.79,46.8,73200.0,38.7434,38.7765,38.6361,38.6443,73200.0
2013-12-30 15:00:00,46.8,46.8,46.68,46.7,50600.0,38.6443,38.6443,38.5452,38.5618,50600.0
2013-12-30 15:30:00,46.7,46.71,46.54,46.57,144500.0,38.5618,38.57,38.4296,38.4544,144500.0
2013-12-31 09:30:00,46.62,46.73,46.55,46.69,15400.0,38.4957,38.5865,38.4379,38.5535,15400.0
2013-12-31 10:00:00,46.73,46.74,46.38,46.51,42300.0,38.5865,38.5948,38.2975,38.4049,42300.0
2013-12-31 10:30:00,46.5,46.56,46.5,46.56,17100.0,38.3966,38.4462,38.3966,38.4462,17100.0
2013-12-31 11:00:00,46.56,46.62,46.53,46.57,22100.0,38.4462,38.4957,38.4214,38.4544,22100.0
2013-12-31 11:30:00,46.57,46.57,46.5,46.52,22800.0,38.4544,38.4544,38.3966,38.4131,22800.0
2013-12-31 12:00:00,46.52,46.57,46.51,46.53,9100.0,38.4131,38.4544,38.4049,38.4214,9100.0
2013-12-31 12:30:00,46.53,46.56,46.51,46.56,19600.0,38.4214,38.4462,38.4049,38.4462,19600.0
2013-12-31 13:00:00,46.55,46.64,46.54,46.64,18400.0,38.4379,38.5122,38.4296,38.5122,18400.0
2013-12-31 13:30:00,46.64,46.75,46.64,46.74,35900.0,38.5122,38.6031,38.5122,38.5948,35900.0
2013-12-31 14:00:00,46.73,46.74,46.44,46.44,20300.0,38.5865,38.5948,38.3471,38.3471,20300.0
2013-12-31 14:30:00,46.45,46.48,46.32,46.32,14600.0,38.3553,38.3801,38.248,38.248,14600.0
2013-12-31 15:00:00,46.31,46.39,46.29,46.37,18700.0,38.2397,38.3058,38.2232,38.2893,18700.0
2013-12-31 15:30:00,46.37,46.43,46.29,46.35,94000.0,38.2893,38.3388,38.2232,38.2728,94000.0
2014-01-02 09:30:00,46.05,46.26,45.93,46.0,111200.0,38.025,38.1984,37.9259,37.9837,111200.0
2014-01-02 10:00:00,45.98,45.98,45.54,45.6,75200.0,37.9672,37.9672,37.6039,37.6535,75200.0
2014-01-02 10:30:00,45.61,45.78,45.56,45.71,44700.0,37.6617,37.8021,37.6204,37.7443,44700.0
2014-01-02 11:00:00,45.71,45.83,45.68,45.77,29900.0,37.7443,37.8434,37.7195,37.7938,29900.0
2014-01-02 11:30:00,45.75,46.05,45.6,45.6,35800.0,37.7773,38.025,37.6535,37.6535,35800.0
2014-01-02 12:00:00,45.59,45.81,45.59,45.76,28800.0,37.6452,37.8269,37.6452,37.7856,28800.0
2014-01-02 12:30:00,45.75,45.79,45.66,45.77,35000.0,37.7773,37.8103,37.703,37.7938,35000.0
2014-01-02 13:00:00,45.74,45.8,45.22,45.63,103300.0,37.7691,37.8186,37.3397,37.6782,103300.0
2014-01-02 13:30:00,45.64,45.69,45.54,45.65,28100.0,37.6865,37.7278,37.6039,37.6947,28100.0
2014-01-02 14:00:00,45.65,45.81,45.47,45.5,38400.0,37.6947,37.8269,37.5461,37.5709,38400.0
2014-01-02 14:30:00,45.48,45.59,45.47,45.55,39700.0,37.5544,37.6452,37.5461,37.6122,39700.0
2014-01-02 15:00:00,45.56,45.71,45.53,45.63,46500.0,37.6204,37.7443,37.5957,37.6782,46500.0
2014-01-02 15:30:00,45.63,45.64,45.48,45.6,106700.0,37.6782,37.6865,37.5544,37.6535,106700.0
2014-01-03 09:30:00,45.91,46.09,45.79,45.93,97200.0,37.9094,38.0581,37.8103,37.9259,97200.0
2014-01-03 10:00:00,45.9,45.91,45.55,45.59,98800.0,37.9012,37.9094,37.6122,37.6452,98800.0
2014-01-03 10:30:00,45.58,45.68,45.43,45.43,92700.0,37.6369,37.7195,37.5131,37.5131,92700.0
2014-01-03 11:00:00,45.46,45.56,45.37,45.46,120100.0,37.5379,37.6204,37.4635,37.5379,120100.0
2014-01-03 11:30:00,45.46,45.54,45.3,45.34,55400.0,37.5379,37.6039,37.4057,37.4388,55400.0
2014-01-03 12:00:00,45.32,45.48,45.3,45.45,69100.0,37.4223,37.5544,37.4057,37.5296,69100.0
2014-01-03 12:30:00,45.47,45.48,45.32,45.34,60700.0,37.5461,37.5544,37.4223,37.4388,60700.0
2014-01-03 13:00:00,45.34,45.46,45.34,45.41,41400.0,37.4388,37.5379,37.4388,37.4966,41400.0
2014-01-03 13:30:00,45.4,45.41,45.28,45.29,54600.0,37.4883,37.4966,37.3892,37.3975,54600.0
2014-01-03 14:00:00,45.28,45.35,45.23,45.24,63300.0,37.3892,37.447,37.3479,37.3562,63300.0
2014-01-03 14:30:00,45.24,45.33,45.23,45.32,86800.0,37.3562,37.4305,37.3479,37.4223,86800.0
2014-01-03 15:00:00,45.32,45.45,45.31,45.36,82000.0,37.4223,37.5296,37.414,37.4553,82000.0
2014-01-03 15:30:00,45.37,45.38,45.2,45.24,236100.0,37.4635,37.4718,37.3232,37.3562,236100.0
2014-01-06 09:30:00,45.28,45.33,44.89,45.14,44300.0,37.3892,37.4305,37.0672,37.2736,44300.0
2014-01-06 10:00:00,45.12,45.23,44.95,45.21,31600.0,37.2571,37.3479,37.1167,37.3314,31600.0
2014-01-06 10:30:00,45.22,45.29,45.15,45.17,34000.0,37.3397,37.3975,37.2819,37.2984,34000.0
2014-01-06 11:00:00,45.13,45.23,45.1,45.21,20000.0,37.2654,37.3479,37.2406,37.3314,20000.0
2014-01-06 11:30:00,45.18,45.2,45.1,45.16,21600.0,37.3066,37.3232,37.2406,37.2901,21600.0
2014-01-06 12:00:00,45.18,45.18,44.93,44.93,38200.0,37.3066,37.3066,37.1002,37.1002,38200.0
2014-01-06 12:30:00,44.93,45.05,44.9,45.02,26400.0,37.1002,37.1993,37.0754,37.1745,26400.0
2014-01-06 13:00:00,44.99,44.99,44.82,44.82,43800.0,37.1498,37.1498,37.0094,37.0094,43800.0
2014-01-06 13:30:00,44.83,44.84,44.69,44.8,50400.0,37.0176,37.0259,36.902,36.9929,50400.0
2014-01-06 14:00:00,44.8,44.81,44.64,44.7,39900.0,36.9929,37.0011,36.8608,36.9103,39900.0
2014-01-06 14:30:00,44.71,44.85,44.71,44.77,29600.0,36.9186,37.0342,36.9186,36.9681,29600.0
2014-01-06 15:00:00,44.77,44.8,44.72,44.8,61800.0,36.9681,36.9929,36.9268,36.9929,61800.0
2014-01-06 15:30:00,44.79,44.86,44.72,44.77,142200.0,36.9846,37.0424,36.9268,36.9681,142200.0
2014-01-07 09:30:00,45.01,45.23,44.87,45.13,32600.0,37.1663,37.3479,37.0507,37.2654,32600.0
2014-01-07 10:00:00,45.13,45.23,45.07,45.11,48700.0,37.2654,37.3479,37.2158,37.2488,48700.0
2014-01-07 10:30:00,45.11,45.29,45.08,45.16,50500.0,37.2488,37.3975,37.2241,37.2901,50500.0
2014-01-07 11:00:00,45.17,45.25,45.07,45.09,42600.0,37.2984,37.3644,37.2158,37.2323,42600.0
2014-01-07 11:30:00,45.1,45.16,45.07,45.11,25800.0,37.2406,37.2901,37.2158,37.2488,25800.0
2014-01-07 12:00:00,45.1,45.16,45.05,45.05,16700.0,37.2406,37.2901,37.1993,37.1993,16700.0
2014-01-07 12:30:00,45.09,45.16,45.07,45.14,21600.0,37.2323,37.2901,37.2158,37.2736,21600.0
2014-01-07 13:00:00,45.14,45.18,45.12,45.15,15300.0,37.2736,37.3066,37.2571,37.2819,15300.0
2014-01-07 13:30:00,45.16,45.17,45.0,45.02,45700.0,37.2901,37.2984,37.158,37.1745,45700.0
2014-01-07 14:00:00,45.0,45.0,44.84,44.97,39000.0,37.158,37.158,37.0259,37.1332,39000.0
2014-01-07 14:30:00,44.97,45.08,44.97,45.08,31200.0,37.1332,37.2241,37.1332,37.2241,31200.0
2014-01-07 15:00:00,45.08,45.09,45.01,45.04,27600.0,37.2241,37.2323,37.1663,37.191,27600.0
2014-01-07 15:30:00,45.02,45.04,44.92,44.96,116200.0,37.1745,37.191,37.092,37.125,116200.0
2014-01-08 09:30:00,45.27,45.43,44.99,45.32,94100.0,37.381,37.5131,37.1498,37.4223,94100.0
2014-01-08 10:00:00,45.33,45.76,45.33,45.76,123000.0,37.4305,37.7856,37.4305,37.7856,123000.0
2014-01-08 10:30:00,45.75,45.92,45.74,45.82,108900.0,37.7773,37.9177,37.7691,37.8351,108900.0
2014-01-08 11:00:00,45.83,45.93,45.7,45.93,67700.0,37.8434,37.9259,37.736,37.9259,67700.0
2014-01-08 11:30:00,45.93,46.01,45.83,45.83,55300.0,37.9259,37.992,37.8434,37.8434,55300.0
2014-01-08 12:00:00,45.82,45.93,45.67,45.67,26700.0,37.8351,37.9259,37.7113,37.7113,26700.0
2014-01-08 12:30:00,45.69,45.73,45.61,45.65,25200.0,37.7278,37.7608,37.6617,37.6947,25200.0
2014-01-08 13:00:00,45.68,45.73,45.6,45.64,55500.0,37.7195,37.7608,37.6535,37.6865,55500.0
2014-01-08 13:30:00,45.65,45.7,45.58,45.7,46900.0,37.6947,37.736,37.6369,37.736,46900.0
2014-01-08 14:00:00,45.69,45.74,45.59,45.65,43300.0,37.7278,37.7691,37.6452,37.6947,43300.0
2014-01-08 14:30:00,45.62,45.67,45.6,45.61,33000.0,37.67,37.7113,37.6535,37.6617,33000.0
2014-01-08 15:00:00,45.6,45.63,45.44,45.45,79200.0,37.6535,37.6782,37.5213,37.5296,79200.0
2014-01-08 15:30:00,45.45,45.58,45.45,45.57,210800.0,37.5296,37.6369,37.5296,37.6287,210800.0
2014-01-09 09:30:00,45.65,45.84,45.3,45.52,69500.0,37.6947,37.8516,37.4057,37.5874,69500.0
2014-01-09 10:00:00,45.52,45.61,45.2,45.2,88000.0,37.5874,37.6617,37.3232,37.3232,88000.0
2014-01-09 10:30:00,45.2,45.3,45.13,45.15,80000.0,37.3232,37.4057,37.2654,37.2819,80000.0
2014-01-09 11:00:00,45.14,45.24,45.12,45.18,47800.0,37.2736,37.3562,37.2571,37.3066,47800.0
2014-01-09 11:30:00,45.2,45.39,45.19,45.37,45500.0,37.3232,37.4801,37.3149,37.4635,45500.0
2014-01-09 12:00:00,45.36,45.52,45.36,45.52,23500.0,37.4553,37.5874,37.4553,37.5874,23500.0
2014-01-09 12:30:00,45.51,45.65,45.5,45.65,32700.0,37.5791,37.6947,37.5709,37.6947,32700.0
2014-01-09 13:00:00,45.66,45.69,45.59,45.63,56600.0,37.703,37.7278,37.6452,37.6782,56600.0
2014-01-09 13:30:00,45.63,45.67,45.49,45.51,37600.0,37.6782,37.7113,37.5626,37.5791,37600.0
2014-01-09 14:00:00,45.5,45.63,45.41,45.6,112600.0,37.5709,37.6782,37.4966,37.6535,112600.0
2014-01-09 14:30:00,45.59,45.6,45.48,45.52,48800.0,37.6452,37.6535,37.5544,37.5874,48800.0
2014-01-09 15:00:00,45.53,45.6,45.49,45.6,41300.0,37.5957,37.6535,37.5626,37.6535,41300.0
2014-01-09 15:30:00,45.59,45.6,45.44,45.46,117000.0,37.6452,37.6535,37.5213,37.5379,117000.0
2014-01-10 09:30:00,45.6,45.8,45.52,45.52,52400.0,37.6535,37.8186,37.5874,37.5874,52400.0
2014-01-10 10:00:00,45.51,45.6,45.45,45.58,34400.0,37.5791,37.6535,37.5296,37.6369,34400.0
2014-01-10 10:30:00,45.59,45.61,45.51,45.57,36000.0,37.6452,37.6617,37.5791,37.6287,36000.0
2014-01-10 11:00:00,45.58,45.59,45.25,45.25,63200.0,37.6369,37.6452,37.3644,37.3644,63200.0
2014-01-10 11:30:00,45.24,45.24,45.07,45.08,81500.0,37.3562,37.3562,37.2158,37.2241,81500.0
2014-01-10 12:00:00,45.08,45.16,45.07,45.16,53700.0,37.2241,37.2901,37.2158,37.2901,53700.0
2014-01-10 12:30:00,45.15,45.21,45.12,45.16,45500.0,37.2819,37.3314,37.2571,37.2901,45500.0
2014-01-10 13:00:00,45.17,45.18,45.13,45.15,39700.0,37.2984,37.3066,37.2654,37.2819,39700.0
2014-01-10 13:30:00,45.16,45.34,45.15,45.15,47700.0,37.2901,37.4388,37.2819,37.2819,47700.0
2014-01-10 14:00:00,45.15,45.18,44.99,45.0,85800.0,37.2819,37.3066,37.1498,37.158,85800.0
2014-01-10 14:30:00,45.01,45.01,44.81,44.82,146000.0,37.1663,37.1663,37.0011,37.0094,146000.0
2014-01-10 15:00:00,44.82,44.9,44.82,44.9,80900.0,37.0094,37.0754,37.0094,37.0754,80900.0
2014-01-10 15:30:00,44.9,44.93,44.75,44.81,250000.0,37.0754,37.1002,36.9516,37.0011,250000.0
2014-01-13 09:30:00,44.8,44.88,44.54,44.59,186600.0,36.9929,37.0589,36.7782,36.8195,186600.0
2014-01-13 10:00:00,44.61,45.03,44.55,44.99,111800.0,36.836,37.1828,36.7864,37.1498,111800.0
2014-01-13 10:30:00,44.99,45.24,44.93,45.0,99900.0,37.1498,37.3562,37.1002,37.158,99900.0
2014-01-13 11:00:00,45.0,45.28,44.98,45.28,97100.0,37.158,37.3892,37.1415,37.3892,97100.0
2014-01-13 11:30:00,45.28,45.4,45.28,45.37,102900.0,37.3892,37.4883,37.3892,37.4635,102900.0
2014-01-13 12:00:00,45.37,45.4,45.32,45.34,111400.0,37.4635,37.4883,37.4223,37.4388,111400.0
2014-01-13 12:30:00,45.34,45.37,45.24,45.24,150000.0,37.4388,37.4635,37.3562,37.3562,150000.0
2014-01-13 13:00:00,45.24,45.24,45.06,45.17,88300.0,37.3562,37.3562,37.2076,37.2984,88300.0
2014-01-13 13:30:00,45.17,45.22,45.11,45.2,77300.0,37.2984,37.3397,37.2488,37.3232,77300.0
2014-01-13 14:00:00,45.22,45.29,45.18,45.27,162600.0,37.3397,37.3975,37.3066,37.381,162600.0
2014-01-13 14:30:00,45.27,45.29,45.14,45.15,190300.0,37.381,37.3975,37.2736,37.2819,190300.0
2014-01-13 15:00:00,45.15,45.28,45.03,45.25,144400.0,37.2819,37.3892,37.1828,37.3644,144400.0
2014-01-13 15:30:00,45.23,45.23,44.96,45.08,262200.0,37.3479,37.3479,37.125,37.2241,262200.0
2014-01-14 09:30:00,45.34,46.08,45.28,45.95,283900.0,37.4388,38.0498,37.3892,37.9425,283900.0
2014-01-14 10:00:00,45.93,46.18,45.81,45.81,97500.0,37.9259,38.1324,37.8269,37.8269,97500.0
2014-01-14 10:30:00,45.87,45.89,45.75,45.82,98700.0,37.8764,37.8929,37.7773,37.8351,98700.0
2014-01-14 11:00:00,45.83,46.15,45.8,46.05,130700.0,37.8434,38.1076,37.8186,38.025,130700.0
2014-01-14 11:30:00,46.07,46.14,45.96,46.08,45000.0,38.0416,38.0994,37.9507,38.0498,45000.0
2014-01-14 12:00:00,46.08,46.24,46.02,46.22,38600.0,38.0498,38.1819,38.0003,38.1654,38600.0
2014-01-14 12:30:00,46.21,46.21,46.13,46.17,28700.0,38.1572,38.1572,38.0911,38.1241,28700.0
2014-01-14 13:00:00,46.17,46.22,46.05,46.13,37000.0,38.1241,38.1654,38.025,38.0911,37000.0
2014-01-14 13:30:00,46.12,46.55,46.09,46.3,113100.0,38.0828,38.4379,38.0581,38.2315,113100.0
2014-01-14 14:00:00,46.3,46.32,46.02,46.13,79000.0,38.2315,38.248,38.0003,38.0911,79000.0
2014-01-14 14:30:00,46.15,46.51,46.15,46.31,75000.0,38.1076,38.4049,38.1076,38.2397,75000.0
2014-01-14 15:00:00,46.31,46.67,46.31,46.64,115700.0,38.2397,38.537,38.2397,38.5122,115700.0
2014-01-14 15:30:00,46.64,47.01,46.55,46.77,431000.0,38.5122,38.8177,38.4379,38.6196,431000.0
2014-01-15 09:30:00,46.75,47.33,46.71,47.0,230100.0,38.6031,39.082,38.57,38.8095,230100.0
2014-01-15 10:00:00,47.01,47.07,46.5,46.55,120300.0,38.8177,38.8673,38.3966,38.4379,120300.0
2014-01-15 10:30:00,46.55,46.58,46.12,46.15,83700.0,38.4379,38.4627,38.0828,38.1076,83700.0
2014-01-15 11:00:00,46.18,46.22,46.09,46.12,111400.0,38.1324,38.1654,38.0581,38.0828,111400.0
2014-01-15 11:30:00,46.12,46.14,45.94,46.02,71500.0,38.0828,38.0994,37.9342,38.0003,71500.0
2014-01-15 12:00:00,46.02,46.4,46.02,46.34,91300.0,38.0003,38.314,38.0003,38.2645,91300.0
2014-01-15 12:30:00,46.33,46.41,46.3,46.31,87200.0,38.2562,38.3223,38.2315,38.2397,87200.0
2014-01-15 13:00:00,46.32,46.4,46.28,46.28,44800.0,38.248,38.314,38.215,38.215,44800.0
2014-01-15 13:30:00,46.29,46.35,46.21,46.34,40200.0,38.2232,38.2728,38.1572,38.2645,40200.0
2014-01-15 14:00:00,46.32,46.46,46.27,46.39,46300.0,38.248,38.3636,38.2067,38.3058,46300.0
2014-01-15 14:30:00,46.4,46.61,46.39,46.54,63600.0,38.314,38.4874,38.3058,38.4296,63600.0
2014-01-15 15:00:00,46.55,46.62,46.45,46.52,63400.0,38.4379,38.4957,38.3553,38.4131,63400.0
2014-01-15 15:30:00,46.52,46.57,46.44,46.46,149200.0,38.4131,38.4544,38.3471,38.3636,149200.0
2014-01-16 09:30:00,46.53,47.24,46.44,47.18,90500.0,38.4214,39.0077,38.3471,38.9581,90500.0
2014-01-16 10:00:00,47.2,47.43,47.15,47.15,61000.0,38.9746,39.1645,38.9333,38.9333,61000.0
2014-01-16 10:30:00,47.15,47.2,46.98,47.04,40200.0,38.9333,38.9746,38.793,38.8425,40200.0
2014-01-16 11:00:00,47.03,47.1,46.98,47.08,81000.0,38.8343,38.8921,38.793,38.8755,81000.0
2014-01-16 11:30:00,47.06,47.13,46.96,47.1,27300.0,38.859,38.9168,38.7765,38.8921,27300.0
2014-01-16 12:00:00,47.12,47.12,46.99,47.02,15200.0,38.9086,38.9086,38.8012,38.826,15200.0
2014-01-16 12:30:00,46.99,47.08,46.99,47.0,16200.0,38.8012,38.8755,38.8012,38.8095,16200.0
2014-01-16 13:00:00,46.99,47.05,46.97,47.04,27100.0,38.8012,38.8508,38.7847,38.8425,27100.0
2014-01-16 13:30:00,47.03,47.06,46.92,46.96,32300.0,38.8343,38.859,38.7434,38.7765,32300.0
2014-01-16 14:00:00,46.94,47.05,46.94,46.95,40500.0,38.7599,38.8508,38.7599,38.7682,40500.0
2014-01-16 14:30:00,46.95,47.01,46.88,47.01,32800.0,38.7682,38.8177,38.7104,38.8177,32800.0
2014-01-16 15:00:00,46.99,47.02,46.88,46.91,56800.0,38.8012,38.826,38.7104,38.7352,56800.0
2014-01-16 15:30:00,46.9,47.11,46.88,47.1,178300.0,38.7269,38.9003,38.7104,38.8921,178300.0
2014-01-17 09:30:00,46.85,46.85,46.38,46.5,163800.0,38.6856,38.6856,38.2975,38.3966,163800.0
2014-01-17 10:00:00,46.5,46.76,46.49,46.65,107400.0,38.3966,38.6113,38.3884,38.5205,107400.0
2014-01-17 10:30:00,46.66,46.7,46.61,46.62,61500.0,38.5287,38.5618,38.4874,38.4957,61500.0
2014-01-17 11:00:00,46.62,46.65,46.54,46.65,32900.0,38.4957,38.5205,38.4296,38.5205,32900.0
2014-01-17 11:30:00,46.66,46.69,46.63,46.65,28300.0,38.5287,38.5535,38.504,38.5205,28300.0
2014-01-17 12:00:00,46.66,46.82,46.65,46.76,37000.0,38.5287,38.6609,38.5205,38.6113,37000.0
2014-01-17 12:30:00,46.75,46.79,46.53,46.55,37600.0,38.6031,38.6361,38.4214,38.4379,37600.0
2014-01-17 13:00:00,46.54,46.57,46.39,46.5,45500.0,38.4296,38.4544,38.3058,38.3966,45500.0
2014-01-17 13:30:00,46.5,46.53,46.41,46.48,57400.0,38.3966,38.4214,38.3223,38.3801,57400.0
2014-01-17 14:00:00,46.49,46.53,46.47,46.5,39200.0,38.3884,38.4214,38.3718,38.3966,39200.0
2014-01-17 14:30:00,46.51,46.54,46.47,46.53,31900.0,38.4049,38.4296,38.3718,38.4214,31900.0
2014-01-17 15:00:00,46.54,46.54,46.25,46.34,91400.0,38.4296,38.4296,38.1902,38.2645,91400.0
2014-01-17 15:30:00,46.34,46.34,46.13,46.14,267100.0,38.2645,38.2645,38.0911,38.0994,267100.0
2014-01-21 09:30:00,46.99,47.15,46.65,46.93,224700.0,38.8012,38.9333,38.5205,38.7517,224700.0
2014-01-21 10:00:00,46.93,46.96,46.59,46.71,112900.0,38.7517,38.7765,38.4709,38.57,112900.0
2014-01-21 10:30:00,46.71,46.71,46.48,46.58,134000.0,38.57,38.57,38.3801,38.4627,134000.0
2014-01-21 11:00:00,46.57,46.63,46.27,46.3,91700.0,38.4544,38.504,38.2067,38.2315,91700.0
2014-01-21 11:30:00,46.3,46.37,46.19,46.27,98700.0,38.2315,38.2893,38.1406,38.2067,98700.0
2014-01-21 12:00:00,46.26,46.4,46.16,46.24,76400.0,38.1984,38.314,38.1159,38.1819,76400.0
2014-01-21 12:30:00,46.25,46.63,46.25,46.62,45800.0,38.1902,38.504,38.1902,38.4957,45800.0
2014-01-21 13:00:00,46.62,46.64,46.52,46.58,37800.0,38.4957,38.5122,38.4131,38.4627,37800.0
2014-01-21 13:30:00,46.59,46.67,46.57,46.6,29800.0,38.4709,38.537,38.4544,38.4792,29800.0
2014-01-21 14:00:00,46.61,46.66,46.55,46.66,43200.0,38.4874,38.5287,38.4379,38.5287,43200.0
2014-01-21 14:30:00,46.66,46.9,46.65,46.89,190400.0,38.5287,38.7269,38.5205,38.7187,190400.0
2014-01-21 15:00:00,46.88,46.94,46.8,46.8,202900.0,38.7104,38.7599,38.6443,38.6443,202900.0
2014-01-21 15:30:00,46.8,46.84,46.57,46.7,304800.0,38.6443,38.6774,38.4544,38.5618,304800.0
2014-01-22 09:30:00,50.54,50.74,49.3,49.51,711800.0,41.7326,41.8977,40.7087,40.8821,711800.0
2014-01-22 10:00:00,49.52,49.68,48.94,49.24,413700.0,40.8903,41.0224,40.4114,40.6591,413700.0
2014-01-22 10:30:00,49.27,49.56,49.1,49.45,217900.0,40.6839,40.9234,40.5435,40.8325,217900.0
2014-01-22 11:00:00,49.45,49.88,49.26,49.62,186200.0,40.8325,41.1876,40.6756,40.9729,186200.0
2014-01-22 11:30:00,49.63,49.79,49.5,49.51,130400.0,40.9812,41.1133,40.8738,40.8821,130400.0
2014-01-22 12:00:00,49.52,49.6,49.5,49.53,119100.0,40.8903,40.9564,40.8738,40.8986,119100.0
2014-01-22 12:30:00,49.51,49.66,49.51,49.59,145100.0,40.8821,41.0059,40.8821,40.9481,145100.0
2014-01-22 13:00:00,49.59,49.62,48.91,49.06,205400.0,40.9481,40.9729,40.3866,40.5105,205400.0
2014-01-22 13:30:00,49.08,49.1,48.76,48.76,232500.0,40.527,40.5435,40.2628,40.2628,232500.0
2014-01-22 14:00:00,48.8,48.83,48.55,48.67,182200.0,40.2958,40.3206,40.0894,40.1885,182200.0
2014-01-22 14:30:00,48.64,49.31,48.55,49.17,165300.0,40.1637,40.7169,40.0894,40.6013,165300.0
2014-01-22 15:00:00,49.17,49.65,49.17,49.5,269900.0,40.6013,40.9977,40.6013,40.8738,269900.0
2014-01-22 15:30:00,49.48,49.77,49.44,49.73,346500.0,40.8573,41.0968,40.8243,41.0637,346500.0
2014-01-23 09:30:00,49.78,50.2,49.22,49.97,197800.0,41.105,41.4518,40.6426,41.2619,197800.0
2014-01-23 10:00:00,49.95,50.74,49.95,50.72,176000.0,41.2454,41.8977,41.2454,41.8812,176000.0
2014-01-23 10:30:00,50.71,50.71,50.31,50.37,81200.0,41.873,41.873,41.5427,41.5922,81200.0
2014-01-23 11:00:00,50.36,50.63,50.18,50.48,110300.0,41.5839,41.8069,41.4353,41.683,110300.0
2014-01-23 11:30:00,50.46,50.48,50.37,50.38,89800.0,41.6665,41.683,41.5922,41.6005,89800.0
2014-01-23 12:00:00,50.39,50.46,50.35,50.42,59900.0,41.6087,41.6665,41.5757,41.6335,59900.0
2014-01-23 12:30:00,50.42,50.59,50.37,50.5,55300.0,41.6335,41.7739,41.5922,41.6996,55300.0
2014-01-23 13:00:00,50.48,50.49,50.23,50.37,55100.0,41.683,41.6913,41.4766,41.5922,55100.0
2014-01-23 13:30:00,50.36,50.37,50.14,50.16,54700.0,41.5839,41.5922,41.4023,41.4188,54700.0
2014-01-23 14:00:00,50.17,50.41,50.16,50.32,78200.0,41.4271,41.6252,41.4188,41.5509,78200.0
2014-01-23 14:30:00,50.33,50.33,50.18,50.22,102300.0,41.5592,41.5592,41.4353,41.4683,102300.0
2014-01-23 15:00:00,50.22,50.23,50.08,50.19,103000.0,41.4683,41.4766,41.3527,41.4436,103000.0
2014-01-23 15:30:00,50.2,50.35,50.16,50.25,303500.0,41.4518,41.5757,41.4188,41.4931,303500.0
2014-01-24 09:30:00,49.94,50.26,49.7,50.16,105600.0,41.2371,41.5014,41.039,41.4188,105600.0
2014-01-24 10:00:00,50.1,50.33,50.08,50.2,71800.0,41.3693,41.5592,41.3527,41.4518,71800.0
2014-01-24 10:30:00,50.22,50.22,49.89,49.95,66700.0,41.4683,41.4683,41.1959,41.2454,66700.0
2014-01-24 11:00:00,49.96,49.97,49.83,49.84,62500.0,41.2537,41.2619,41.1463,41.1546,62500.0
2014-01-24 11:30:00,49.82,50.1,49.77,50.08,103100.0,41.1381,41.3693,41.0968,41.3527,103100.0
2014-01-24 12:00:00,50.09,50.09,49.97,50.0,69800.0,41.361,41.361,41.2619,41.2867,69800.0
2014-01-24 12:30:00,50.0,50.02,49.89,49.91,52600.0,41.2867,41.3032,41.1959,41.2124,52600.0
2014-01-24 13:00:00,49.9,49.9,49.58,49.66,64800.0,41.2041,41.2041,40.9399,41.0059,64800.0
2014-01-24 13:30:00,49.65,49.72,49.63,49.67,48900.0,40.9977,41.0555,40.9812,41.0142,48900.0
2014-01-24 14:00:00,49.66,49.72,49.58,49.62,51400.0,41.0059,41.0555,40.9399,40.9729,51400.0
2014-01-24 14:30:00,49.6,49.69,49.54,49.6,43700.0,40.9564,41.0307,40.9068,40.9564,43700.0
2014-01-24 15:00:00,49.59,49.62,49.43,49.48,64200.0,40.9481,40.9729,40.816,40.8573,64200.0
2014-01-24 15:30:00,49.47,49.61,49.45,49.6,206700.0,40.849,40.9646,40.8325,40.9564,206700.0
2014-01-27 09:30:00,49.69,49.71,49.33,49.33,43500.0,41.0307,41.0472,40.7334,40.7334,43500.0
2014-01-27 10:00:00,49.33,49.38,49.08,49.25,124600.0,40.7334,40.7747,40.527,40.6674,124600.0
2014-01-27 10:30:00,49.29,49.33,49.0,49.1,89200.0,40.7004,40.7334,40.461,40.5435,89200.0
2014-01-27 11:00:00,49.11,49.37,49.06,49.13,75000.0,40.5518,40.7665,40.5105,40.5683,75000.0
2014-01-27 11:30:00,49.16,49.19,49.0,49.02,51500.0,40.5931,40.6178,40.461,40.4775,51500.0
2014-01-27 12:00:00,49.01,49.09,48.6,48.61,168500.0,40.4692,40.5353,40.1307,40.1389,168500.0
2014-01-27 12:30:00,48.63,48.86,48.53,48.75,44300.0,40.1554,40.3453,40.0729,40.2545,44300.0
2014-01-27 13:00:00,48.73,48.94,48.69,48.81,110600.0,40.238,40.4114,40.205,40.3041,110600.0
2014-01-27 13:30:00,48.84,49.05,48.75,49.02,83200.0,40.3288,40.5022,40.2545,40.4775,83200.0
2014-01-27 14:00:00,49.02,49.19,49.02,49.18,35600.0,40.4775,40.6178,40.4775,40.6096,35600.0
2014-01-27 14:30:00,49.15,49.15,49.07,49.15,51400.0,40.5848,40.5848,40.5188,40.5848,51400.0
2014-01-27 15:00:00,49.14,49.14,48.96,48.96,43800.0,40.5766,40.5766,40.4279,40.4279,43800.0
2014-01-27 15:30:00,48.95,48.99,48.7,48.7,153600.0,40.4197,40.4527,40.2132,40.2132,153600.0
2014-01-28 09:30:00,48.89,49.15,48.75,48.83,44800.0,40.3701,40.5848,40.2545,40.3206,44800.0
2014-01-28 10:00:00,48.86,49.03,48.85,48.89,28500.0,40.3453,40.4857,40.3371,40.3701,28500.0
2014-01-28 10:30:00,48.96,49.11,48.94,49.06,32300.0,40.4279,40.5518,40.4114,40.5105,32300.0
2014-01-28 11:00:00,49.04,49.08,48.8,48.84,43600.0,40.494,40.527,40.2958,40.3288,43600.0
2014-01-28 11:30:00,48.88,48.91,48.69,48.75,21900.0,40.3619,40.3866,40.205,40.2545,21900.0
2014-01-28 12:00:00,48.76,48.79,48.65,48.7,21600.0,40.2628,40.2875,40.1719,40.2132,21600.0
2014-01-28 12:30:00,48.71,48.81,48.66,48.69,20400.0,40.2215,40.3041,40.1802,40.205,20400.0
2014-01-28 13:00:00,48.7,48.83,48.64,48.77,21600.0,40.2132,40.3206,40.1637,40.271,21600.0
2014-01-28 13:30:00,48.79,48.81,48.65,48.66,23600.0,40.2875,40.3041,40.1719,40.1802,23600.0
2014-01-28 14:00:00,48.65,48.83,48.64,48.78,24200.0,40.1719,40.3206,40.1637,40.2793,24200.0
2014-01-28 14:30:00,48.78,48.84,48.7,48.7,22700.0,40.2793,40.3288,40.2132,40.2132,22700.0
2014-01-28 15:00:00,48.71,48.74,48.63,48.73,41300.0,40.2215,40.2463,40.1554,40.238,41300.0
2014-01-28 15:30:00,48.74,48.77,48.67,48.77,84300.0,40.2463,40.271,40.1885,40.271,84300.0
2014-01-29 09:30:00,48.27,48.29,47.99,48.26,51000.0,39.8582,39.8747,39.627,39.8499,51000.0
2014-01-29 10:00:00,48.26,48.34,48.22,48.28,66300.0,39.8499,39.916,39.8169,39.8664,66300.0
2014-01-29 10:30:00,48.28,48.37,48.22,48.33,46100.0,39.8664,39.9407,39.8169,39.9077,46100.0
2014-01-29 11:00:00,48.32,48.48,48.29,48.45,19800.0,39.8995,40.0316,39.8747,40.0068,19800.0
2014-01-29 11:30:00,48.44,48.48,48.17,48.24,67900.0,39.9985,40.0316,39.7756,39.8334,67900.0
2014-01-29 12:00:00,48.24,48.24,47.93,47.93,82200.0,39.8334,39.8334,39.5774,39.5774,82200.0
2014-01-29 12:30:00,47.92,48.05,47.86,48.0,23300.0,39.5692,39.6765,39.5196,39.6352,23300.0
2014-01-29 13:00:00,48.02,48.03,47.82,47.91,20200.0,39.6517,39.66,39.4866,39.5609,20200.0
2014-01-29 13:30:00,47.91,48.17,47.9,48.14,27200.0,39.5609,39.7756,39.5526,39.7508,27200.0
2014-01-29 14:00:00,48.12,48.15,47.82,48.11,46700.0,39.7343,39.7591,39.4866,39.726,46700.0
2014-01-29 14:30:00,48.11,48.33,48.05,48.21,72300.0,39.726,39.9077,39.6765,39.8086,72300.0
2014-01-29 15:00:00,48.18,48.2,47.94,48.01,93400.0,39.7838,39.8004,39.5857,39.6435,93400.0
2014-01-29 15:30:00,48.01,48.12,47.99,48.05,183800.0,39.6435,39.7343,39.627,39.6765,183800.0
2014-01-30 09:30:00,48.36,48.56,48.16,48.52,35800.0,39.9325,40.0976,39.7673,40.0646,35800.0
2014-01-30 10:00:00,48.49,48.75,48.39,48.56,37000.0,40.0398,40.2545,39.9573,40.0976,37000.0
2014-01-30 10:30:00,48.58,48.65,48.5,48.6,34000.0,40.1141,40.1719,40.0481,40.1307,34000.0
2014-01-30 11:00:00,48.61,48.75,48.59,48.64,29600.0,40.1389,40.2545,40.1224,40.1637,29600.0
2014-01-30 11:30:00,48.64,48.67,48.59,48.61,40700.0,40.1637,40.1885,40.1224,40.1389,40700.0
2014-01-30 12:00:00,48.6,48.68,48.52,48.52,21100.0,40.1307,40.1967,40.0646,40.0646,21100.0
2014-01-30 12:30:00,48.53,48.63,48.5,48.5,25700.0,40.0729,40.1554,40.0481,40.0481,25700.0
2014-01-30 13:00:00,48.49,48.49,48.35,48.38,26200.0,40.0398,40.0398,39.9242,39.949,26200.0
2014-01-30 13:30:00,48.37,48.44,48.34,48.37,25200.0,39.9407,39.9985,39.916,39.9407,25200.0
2014-01-30 14:00:00,48.37,48.41,48.32,48.38,30000.0,39.9407,39.9738,39.8995,39.949,30000.0
2014-01-30 14:30:00,48.37,48.46,48.35,48.39,26700.0,39.9407,40.0151,39.9242,39.9573,26700.0
2014-01-30 15:00:00,48.39,48.66,48.39,48.6,87000.0,39.9573,40.1802,39.9573,40.1307,87000.0
2014-01-30 15:30:00,48.6,48.61,48.47,48.52,124200.0,40.1307,40.1389,40.0233,40.0646,124200.0
2014-01-31 09:30:00,48.19,48.52,47.81,48.39,115900.0,39.7921,40.0646,39.4783,39.9573,115900.0
2014-01-31 10:00:00,48.4,48.69,48.4,48.56,50100.0,39.9655,40.205,39.9655,40.0976,50100.0
2014-01-31 10:30:00,48.52,48.65,48.48,48.54,85400.0,40.0646,40.1719,40.0316,40.0811,85400.0
2014-01-31 11:00:00,48.53,48.66,48.41,48.58,43100.0,40.0729,40.1802,39.9738,40.1141,43100.0
2014-01-31 11:30:00,48.58,48.62,48.44,48.57,37800.0,40.1141,40.1472,39.9985,40.1059,37800.0
2014-01-31 12:00:00,48.57,48.67,48.53,48.58,26900.0,40.1059,40.1885,40.0729,40.1141,26900.0
2014-01-31 12:30:00,48.59,48.59,48.48,48.48,16200.0,40.1224,40.1224,40.0316,40.0316,16200.0
2014-01-31 13:00:00,48.47,48.55,48.41,48.49,78300.0,40.0233,40.0894,39.9738,40.0398,78300.0
2014-01-31 13:30:00,48.47,48.63,48.45,48.62,27100.0,40.0233,40.1554,40.0068,40.1472,27100.0
2014-01-31 14:00:00,48.61,48.67,48.53,48.54,34000.0,40.1389,40.1885,40.0729,40.0811,34000.0
2014-01-31 14:30:00,48.54,48.59,48.48,48.49,39600.0,40.0811,40.1224,40.0316,40.0398,39600.0
2014-01-31 15:00:00,48.49,48.58,48.47,48.56,43800.0,40.0398,40.1141,40.0233,40.0976,43800.0
2014-01-31 15:30:00,48.55,48.59,48.32,48.37,177900.0,40.0894,40.1224,39.8995,39.9407,177900.0
2014-02-03 09:30:00,48.42,48.57,47.98,48.2,44900.0,39.982,40.1059,39.6187,39.8004,44900.0
2014-02-03 10:00:00,48.14,48.14,47.59,47.71,58900.0,39.7508,39.7508,39.2967,39.3958,58900.0
2014-02-03 10:30:00,47.7,47.93,47.54,47.58,37300.0,39.3875,39.5774,39.2554,39.2884,37300.0
2014-02-03 11:00:00,47.57,47.63,47.39,47.39,46600.0,39.2802,39.3297,39.1315,39.1315,46600.0
2014-02-03 11:30:00,47.41,47.53,47.32,47.33,50000.0,39.148,39.2471,39.0737,39.082,50000.0
2014-02-03 12:00:00,47.31,47.32,46.97,47.04,69900.0,39.0655,39.0737,38.7847,38.8425,69900.0
2014-02-03 12:30:00,47.07,47.14,46.9,46.9,46000.0,38.8673,38.9251,38.7269,38.7269,46000.0
2014-02-03 13:00:00,46.93,46.96,46.61,46.61,34900.0,38.7517,38.7765,38.4874,38.4874,34900.0
2014-02-03 13:30:00,46.6,46.86,46.51,46.8,69300.0,38.4792,38.6939,38.4049,38.6443,69300.0
2014-02-03 14:00:00,46.74,46.91,46.73,46.83,25800.0,38.5948,38.7352,38.5865,38.6691,25800.0
2014-02-03 14:30:00,46.87,46.88,46.7,46.8,60900.0,38.7021,38.7104,38.5618,38.6443,60900.0
2014-02-03 15:00:00,46.79,47.08,46.78,47.07,107700.0,38.6361,38.8755,38.6278,38.8673,107700.0
2014-02-03 15:30:00,47.07,47.1,46.85,46.9,168200.0,38.8673,38.8921,38.6856,38.7269,168200.0
2014-02-04 09:30:00,47.4,47.57,47.01,47.34,88400.0,39.1398,39.2802,38.8177,39.0902,88400.0
2014-02-04 10:00:00,47.33,47.48,47.31,47.41,39900.0,39.082,39.2058,39.0655,39.148,39900.0
2014-02-04 10:30:00,47.41,47.48,47.07,47.07,64800.0,39.148,39.2058,38.8673,38.8673,64800.0
2014-02-04 11:00:00,47.08,47.33,47.07,47.18,30500.0,38.8755,39.082,38.8673,38.9581,30500.0
2014-02-04 11:30:00,47.19,47.5,47.19,47.5,24600.0,38.9664,39.2224,38.9664,39.2224,24600.0
2014-02-04 12:00:00,47.49,47.51,47.31,47.42,22200.0,39.2141,39.2306,39.0655,39.1563,22200.0
2014-02-04 12:30:00,47.4,47.51,47.38,47.47,18800.0,39.1398,39.2306,39.1233,39.1976,18800.0
2014-02-04 13:00:00,47.46,47.5,47.34,47.42,19500.0,39.1893,39.2224,39.0902,39.1563,19500.0
2014-02-04 13:30:00,47.42,47.47,47.34,47.34,28700.0,39.1563,39.1976,39.0902,39.0902,28700.0
2014-02-04 14:00:00,47.36,47.45,47.3,47.42,24700.0,39.1067,39.1811,39.0572,39.1563,24700.0
2014-02-04 14:30:00,47.41,47.49,47.36,47.48,33700.0,39.148,39.2141,39.1067,39.2058,33700.0
2014-02-04 15:00:00,47.47,47.48,47.24,47.24,50700.0,39.1976,39.2058,39.0077,39.0077,50700.0
2014-02-04 15:30:00,47.24,47.4,47.22,47.31,190400.0,39.0077,39.1398,38.9911,39.0655,190400.0
2014-02-05 09:30:00,47.28,47.32,46.69,46.78,54400.0,39.0407,39.0737,38.5535,38.6278,54400.0
2014-02-05 10:00:00,46.78,47.15,46.52,46.64,44700.0,38.6278,38.9333,38.4131,38.5122,44700.0
2014-02-05 10:30:00,46.69,46.86,46.61,46.82,42100.0,38.5535,38.6939,38.4874,38.6609,42100.0
2014-02-05 11:00:00,46.77,46.95,46.67,46.95,68500.0,38.6196,38.7682,38.537,38.7682,68500.0
2014-02-05 11:30:00,46.94,47.14,46.9,47.09,79800.0,38.7599,38.9251,38.7269,38.8838,79800.0
2014-02-05 12:00:00,47.09,47.16,47.02,47.11,35700.0,38.8838,38.9416,38.826,38.9003,35700.0
2014-02-05 12:30:00,47.09,47.14,47.05,47.09,26700.0,38.8838,38.9251,38.8508,38.8838,26700.0
2014-02-05 13:00:00,47.15,47.44,47.13,47.36,53700.0,38.9333,39.1728,38.9168,39.1067,53700.0
2014-02-05 13:30:00,47.36,47.66,47.36,47.6,110400.0,39.1067,39.3545,39.1067,39.3049,110400.0
2014-02-05 14:00:00,47.57,47.6,47.46,47.54,42600.0,39.2802,39.3049,39.1893,39.2554,42600.0
2014-02-05 14:30:00,47.56,47.66,47.53,47.62,58100.0,39.2719,39.3545,39.2471,39.3214,58100.0
2014-02-05 15:00:00,47.62,47.62,47.49,47.55,83100.0,39.3214,39.3214,39.2141,39.2636,83100.0
2014-02-05 15:30:00,47.55,47.62,47.39,47.43,225500.0,39.2636,39.3214,39.1315,39.1645,225500.0
2014-02-06 09:30:00,47.56,48.4,47.3,48.36,33600.0,39.2719,39.9655,39.0572,39.9325,33600.0
2014-02-06 10:00:00,48.36,48.72,48.35,48.69,52100.0,39.9325,40.2297,39.9242,40.205,52100.0
2014-02-06 10:30:00,48.64,48.95,48.64,48.79,119800.0,40.1637,40.4197,40.1637,40.2875,119800.0
2014-02-06 11:00:00,48.77,48.87,48.72,48.79,74500.0,40.271,40.3536,40.2297,40.2875,74500.0
2014-02-06 11:30:00,48.8,48.94,48.75,48.9,37000.0,40.2958,40.4114,40.2545,40.3784,37000.0
2014-02-06 12:00:00,48.9,48.99,48.88,48.94,25800.0,40.3784,40.4527,40.3619,40.4114,25800.0
2014-02-06 12:30:00,48.96,49.0,48.87,48.92,20200.0,40.4279,40.461,40.3536,40.3949,20200.0
2014-02-06 13:00:00,48.92,48.94,48.85,48.89,25800.0,40.3949,40.4114,40.3371,40.3701,25800.0
2014-02-06 13:30:00,48.91,48.93,48.66,48.73,52600.0,40.3866,40.4031,40.1802,40.238,52600.0
2014-02-06 14:00:00,48.75,48.87,48.73,48.83,20700.0,40.2545,40.3536,40.238,40.3206,20700.0
2014-02-06 14:30:00,48.86,48.86,48.62,48.64,41300.0,40.3453,40.3453,40.1472,40.1637,41300.0
2014-02-06 15:00:00,48.63,48.65,48.49,48.5,47000.0,40.1554,40.1719,40.0398,40.0481,47000.0
2014-02-06 15:30:00,48.49,48.51,48.44,48.48,112100.0,40.0398,40.0563,39.9985,40.0316,112100.0
2014-02-07 09:30:00,48.64,49.31,48.59,49.25,144700.0,40.1637,40.7169,40.1224,40.6674,144700.0
2014-02-07 10:00:00,49.3,49.49,48.97,49.04,109700.0,40.7087,40.8656,40.4362,40.494,109700.0
2014-02-07 10:30:00,49.04,49.16,48.92,49.04,69600.0,40.494,40.5931,40.3949,40.494,69600.0
2014-02-07 11:00:00,49.05,49.08,48.84,48.93,47600.0,40.5022,40.527,40.3288,40.4031,47600.0
2014-02-07 11:30:00,48.91,49.08,48.91,49.07,16500.0,40.3866,40.527,40.3866,40.5188,16500.0
2014-02-07 12:00:00,49.06,49.16,49.02,49.06,18200.0,40.5105,40.5931,40.4775,40.5105,18200.0
2014-02-07 12:30:00,49.09,49.13,49.02,49.09,13300.0,40.5353,40.5683,40.4775,40.5353,13300.0
2014-02-07 13:00:00,49.12,49.61,49.09,49.5,95600.0,40.56,40.9646,40.5353,40.8738,95600.0
2014-02-07 13:30:00,49.5,49.59,49.5,49.52,18900.0,40.8738,40.9481,40.8738,40.8903,18900.0
2014-02-07 14:00:00,49.52,49.59,49.5,49.55,20000.0,40.8903,40.9481,40.8738,40.9151,20000.0
2014-02-07 14:30:00,49.55,49.72,49.52,49.7,43500.0,40.9151,41.0555,40.8903,41.039,43500.0
2014-02-07 15:00:00,49.69,50.04,49.62,49.76,154800.0,41.0307,41.3197,40.9729,41.0885,154800.0
2014-02-07 15:30:00,49.78,49.87,49.78,49.8,111400.0,41.105,41.1793,41.105,41.1215,111400.0
2014-02-10 09:30:00,49.57,49.7,49.31,49.37,82700.0,40.9316,41.039,40.7169,40.7665,82700.0
2014-02-10 10:00:00,49.38,49.38,49.09,49.25,43500.0,40.7747,40.7747,40.5353,40.6674,43500.0
2014-02-10 10:30:00,49.25,49.35,49.05,49.1,36200.0,40.6674,40.75,40.5022,40.5435,36200.0
2014-02-10 11:00:00,49.1,49.19,49.0,49.04,41200.0,40.5435,40.6178,40.461,40.494,41200.0
2014-02-10 11:30:00,49.04,49.33,48.99,49.23,35300.0,40.494,40.7334,40.4527,40.6509,35300.0
2014-02-10 12:00:00,49.23,49.29,49.14,49.15,11900.0,40.6509,40.7004,40.5766,40.5848,11900.0
2014-02-10 12:30:00,49.15,49.21,49.08,49.15,12900.0,40.5848,40.6344,40.527,40.5848,12900.0
2014-02-10 13:00:00,49.15,49.23,49.03,49.07,21700.0,40.5848,40.6509,40.4857,40.5188,21700.0
2014-02-10 13:30:00,49.1,49.16,49.05,49.08,24900.0,40.5435,40.5931,40.5022,40.527,24900.0
2014-02-10 14:00:00,49.11,49.19,49.05,49.15,20400.0,40.5518,40.6178,40.5022,40.5848,20400.0
2014-02-10 14:30:00,49.14,49.22,49.05,49.08,25800.0,40.5766,40.6426,40.5022,40.527,25800.0
2014-02-10 15:00:00,49.08,49.13,49.01,49.02,41800.0,40.527,40.5683,40.4692,40.4775,41800.0
2014-02-10 15:30:00,49.01,49.09,48.99,49.09,85800.0,40.4692,40.5353,40.4527,40.5353,85800.0
2014-02-11 09:30:00,49.45,49.79,49.32,49.75,136500.0,40.8325,41.1133,40.7252,41.0803,136500.0
2014-02-11 10:00:00,49.75,50.22,49.71,50.04,192900.0,41.0803,41.4683,41.0472,41.3197,192900.0
2014-02-11 10:30:00,50.03,50.3,50.03,50.23,82500.0,41.3115,41.5344,41.3115,41.4766,82500.0
2014-02-11 11:00:00,50.23,50.32,50.1,50.1,96700.0,41.4766,41.5509,41.3693,41.3693,96700.0
2014-02-11 11:30:00,50.1,50.34,49.98,50.34,48600.0,41.3693,41.5674,41.2702,41.5674,48600.0
2014-02-11 12:00:00,50.33,50.48,50.33,50.42,59300.0,41.5592,41.683,41.5592,41.6335,59300.0
2014-02-11 12:30:00,50.42,50.47,50.32,50.47,18400.0,41.6335,41.6748,41.5509,41.6748,18400.0
2014-02-11 13:00:00,50.48,50.49,50.41,50.49,20500.0,41.683,41.6913,41.6252,41.6913,20500.0
2014-02-11 13:30:00,50.49,50.5,50.3,50.3,43700.0,41.6913,41.6996,41.5344,41.5344,43700.0
2014-02-11 14:00:00,50.3,50.3,50.16,50.16,35900.0,41.5344,41.5344,41.4188,41.4188,35900.0
2014-02-11 14:30:00,50.16,50.19,50.05,50.06,73700.0,41.4188,41.4436,41.328,41.3362,73700.0
2014-02-11 15:00:00,50.08,50.08,49.95,50.02,87700.0,41.3527,41.3527,41.2454,41.3032,87700.0
2014-02-11 15:30:00,50.01,50.05,49.89,49.93,153500.0,41.2949,41.328,41.1959,41.2289,153500.0
2014-02-12 09:30:00,50.0,50.32,49.94,50.26,99400.0,41.2867,41.5509,41.2371,41.5014,99400.0
2014-02-12 10:00:00,50.28,50.28,49.79,49.81,85200.0,41.5179,41.5179,41.1133,41.1298,85200.0
2014-02-12 10:30:00,49.78,49.78,49.49,49.52,34200.0,41.105,41.105,40.8656,40.8903,34200.0
2014-02-12 11:00:00,49.54,49.68,49.51,49.55,23200.0,40.9068,41.0224,40.8821,40.9151,23200.0
2014-02-12 11:30:00,49.61,49.62,49.48,49.6,22100.0,40.9646,40.9729,40.8573,40.9564,22100.0
2014-02-12 12:00:00,49.61,49.76,49.53,49.64,119600.0,40.9646,41.0885,40.8986,40.9894,119600.0
2014-02-12 12:30:00,49.62,49.64,49.42,49.42,25600.0,40.9729,40.9894,40.8078,40.8078,25600.0
2014-02-12 13:00:00,49.41,49.45,49.38,49.4,28700.0,40.7995,40.8325,40.7747,40.7912,28700.0
2014-02-12 13:30:00,49.38,49.45,49.35,49.44,28900.0,40.7747,40.8325,40.75,40.8243,28900.0
2014-02-12 14:00:00,49.44,49.67,49.44,49.63,54100.0,40.8243,41.0142,40.8243,40.9812,54100.0
2014-02-12 14:30:00,49.63,49.69,49.58,49.58,51900.0,40.9812,41.0307,40.9399,40.9399,51900.0
2014-02-12 15:00:00,49.58,49.63,49.43,49.46,50600.0,40.9399,40.9812,40.816,40.8408,50600.0
2014-02-12 15:30:00,49.48,49.62,49.48,49.62,91100.0,40.8573,40.9729,40.8573,40.9729,91100.0
2014-02-13 09:30:00,49.28,49.73,49.28,49.73,46600.0,40.6922,41.0637,40.6922,41.0637,46600.0
2014-02-13 10:00:00,49.73,50.25,49.73,50.18,148500.0,41.0637,41.4931,41.0637,41.4353,148500.0
2014-02-13 10:30:00,50.21,50.25,50.07,50.18,28300.0,41.4601,41.4931,41.3445,41.4353,28300.0
2014-02-13 11:00:00,50.19,50.25,50.15,50.25,23100.0,41.4436,41.4931,41.4105,41.4931,23100.0
2014-02-13 11:30:00,50.25,50.57,50.25,50.49,28600.0,41.4931,41.7574,41.4931,41.6913,28600.0
2014-02-13 12:00:00,50.5,50.52,50.37,50.38,35000.0,41.6996,41.7161,41.5922,41.6005,35000.0
2014-02-13 12:30:00,50.39,50.39,50.16,50.24,33900.0,41.6087,41.6087,41.4188,41.4849,33900.0
2014-02-13 13:00:00,50.23,50.24,50.16,50.24,34200.0,41.4766,41.4849,41.4188,41.4849,34200.0
2014-02-13 13:30:00,50.23,50.36,50.21,50.29,21700.0,41.4766,41.5839,41.4601,41.5261,21700.0
2014-02-13 14:00:00,50.32,50.33,50.12,50.12,21500.0,41.5509,41.5592,41.3858,41.3858,21500.0
2014-02-13 14:30:00,50.15,50.18,50.13,50.16,29200.0,41.4105,41.4353,41.394,41.4188,29200.0
2014-02-13 15:00:00,50.15,50.17,50.08,50.17,55300.0,41.4105,41.4271,41.3527,41.4271,55300.0
2014-02-13 15:30:00,50.17,50.31,50.15,50.29,89200.0,41.4271,41.5427,41.4105,41.5261,89200.0
2014-02-14 09:30:00,50.14,50.36,50.0,50.34,19700.0,41.4023,41.5839,41.2867,41.5674,19700.0
2014-02-14 10:00:00,50.34,50.4,50.21,50.32,23200.0,41.5674,41.617,41.4601,41.5509,23200.0
2014-02-14 10:30:00,50.35,50.41,50.18,50.18,11800.0,41.5757,41.6252,41.4353,41.4353,11800.0
2014-02-14 11:00:00,50.15,50.23,50.09,50.11,18600.0,41.4105,41.4766,41.361,41.3775,18600.0
2014-02-14 11:30:00,50.11,50.31,50.1,50.12,22700.0,41.3775,41.5427,41.3693,41.3858,22700.0
2014-02-14 12:00:00,50.12,50.26,50.04,50.22,18100.0,41.3858,41.5014,41.3197,41.4683,18100.0
2014-02-14 12:30:00,50.26,50.29,50.2,50.27,9900.0,41.5014,41.5261,41.4518,41.5096,9900.0
2014-02-14 13:00:00,50.26,50.27,50.22,50.25,13600.0,41.5014,41.5096,41.4683,41.4931,13600.0
2014-02-14 13:30:00,50.26,50.26,50.14,50.22,21600.0,41.5014,41.5014,41.4023,41.4683,21600.0
2014-02-14 14:00:00,50.22,50.24,50.16,50.18,16400.0,41.4683,41.4849,41.4188,41.4353,16400.0
2014-02-14 14:30:00,50.17,50.25,50.14,50.2,12700.0,41.4271,41.4931,41.4023,41.4518,12700.0
2014-02-14 15:00:00,50.23,50.25,50.15,50.17,19500.0,41.4766,41.4931,41.4105,41.4271,19500.0
2014-02-14 15:30:00,50.17,50.21,50.13,50.19,47700.0,41.4271,41.4601,41.394,41.4436,47700.0
2014-02-18 09:30:00,50.12,50.37,49.95,50.0,45600.0,41.3858,41.5922,41.2454,41.2867,45600.0
2014-02-18 10:00:00,50.05,50.13,49.91,50.05,21500.0,41.328,41.394,41.2124,41.328,21500.0
2014-02-18 10:30:00,50.07,50.12,49.86,49.93,101300.0,41.3445,41.3858,41.1711,41.2289,101300.0
2014-02-18 11:00:00,49.93,50.13,49.85,50.11,41400.0,41.2289,41.394,41.1628,41.3775,41400.0
2014-02-18 11:30:00,50.13,50.13,50.01,50.03,16300.0,41.394,41.394,41.2949,41.3115,16300.0
2014-02-18 12:00:00,50.04,50.09,50.0,50.03,22300.0,41.3197,41.361,41.2867,41.3115,22300.0
2014-02-18 12:30:00,50.05,50.09,50.0,50.06,19600.0,41.328,41.361,41.2867,41.3362,19600.0
2014-02-18 13:00:00,50.06,50.32,50.06,50.3,43600.0,41.3362,41.5509,41.3362,41.5344,43600.0
2014-02-18 13:30:00,50.3,50.45,50.27,50.36,33800.0,41.5344,41.6583,41.5096,41.5839,33800.0
2014-02-18 14:00:00,50.36,50.37,50.26,50.3,13300.0,41.5839,41.5922,41.5014,41.5344,13300.0
2014-02-18 14:30:00,50.27,50.37,50.27,50.35,14800.0,41.5096,41.5922,41.5096,41.5757,14800.0
2014-02-18 15:00:00,50.32,50.36,50.28,50.31,19000.0,41.5509,41.5839,41.5179,41.5427,19000.0
2014-02-18 15:30:00,50.33,50.33,50.26,50.26,30900.0,41.5592,41.5592,41.5014,41.5014,30900.0
2014-02-19 09:30:00,50.16,50.61,49.94,50.33,61100.0,41.4188,41.7904,41.2371,41.5592,61100.0
2014-02-19 10:00:00,50.38,50.66,50.28,50.55,38100.0,41.6005,41.8317,41.5179,41.7408,38100.0
2014-02-19 10:30:00,50.54,50.66,50.46,50.52,28500.0,41.7326,41.8317,41.6665,41.7161,28500.0
2014-02-19 11:00:00,50.53,50.56,50.43,50.44,11000.0,41.7243,41.7491,41.6418,41.65,11000.0
2014-02-19 11:30:00,50.43,50.6,50.38,50.38,25800.0,41.6418,41.7821,41.6005,41.6005,25800.0
2014-02-19 12:00:00,50.36,50.5,50.34,50.42,20800.0,41.5839,41.6996,41.5674,41.6335,20800.0
2014-02-19 12:30:00,50.45,50.5,50.32,50.36,8200.0,41.6583,41.6996,41.5509,41.5839,8200.0
2014-02-19 13:00:00,50.36,50.48,50.35,50.46,11300.0,41.5839,41.683,41.5757,41.6665,11300.0
2014-02-19 13:30:00,50.45,50.46,50.32,50.36,10400.0,41.6583,41.6665,41.5509,41.5839,10400.0
2014-02-19 14:00:00,50.36,50.48,50.28,50.43,13500.0,41.5839,41.683,41.5179,41.6418,13500.0
2014-02-19 14:30:00,50.44,50.48,50.31,50.34,10500.0,41.65,41.683,41.5427,41.5674,10500.0
2014-02-19 15:00:00,50.38,50.41,50.16,50.21,13300.0,41.6005,41.6252,41.4188,41.4601,13300.0
2014-02-19 15:30:00,50.19,50.21,50.06,50.1,38400.0,41.4436,41.4601,41.3362,41.3693,38400.0
2014-02-20 09:30:00,50.19,50.53,50.19,50.41,21300.0,41.4436,41.7243,41.4436,41.6252,21300.0
2014-02-20 10:00:00,50.38,50.78,50.33,50.7,24300.0,41.6005,41.9308,41.5592,41.8647,24300.0
2014-02-20 10:30:00,50.71,50.95,50.71,50.86,42900.0,41.873,42.0711,41.873,41.9968,42900.0
2014-02-20 11:00:00,50.86,50.93,50.62,50.68,17200.0,41.9968,42.0546,41.7986,41.8482,17200.0
2014-02-20 11:30:00,50.69,50.81,50.67,50.74,12200.0,41.8564,41.9555,41.8399,41.8977,12200.0
2014-02-20 12:00:00,50.76,50.91,50.74,50.91,26200.0,41.9142,42.0381,41.8977,42.0381,26200.0
2014-02-20 12:30:00,50.91,50.92,50.75,50.79,13000.0,42.0381,42.0464,41.906,41.939,13000.0
2014-02-20 13:00:00,50.8,50.87,50.8,50.82,18000.0,41.9473,42.0051,41.9473,41.9638,18000.0
2014-02-20 13:30:00,50.83,50.89,50.81,50.85,18500.0,41.972,42.0216,41.9555,41.9886,18500.0
2014-02-20 14:00:00,50.85,51.0,50.82,50.84,26600.0,41.9886,42.1124,41.9638,41.9803,26600.0
2014-02-20 14:30:00,50.84,50.9,50.81,50.86,16000.0,41.9803,42.0298,41.9555,41.9968,16000.0
2014-02-20 15:00:00,50.84,50.88,50.79,50.88,24400.0,41.9803,42.0133,41.939,42.0133,24400.0
2014-02-20 15:30:00,50.88,51.0,50.85,50.96,83900.0,42.0133,42.1124,41.9886,42.0794,83900.0
2014-02-21 09:30:00,50.85,51.19,50.72,50.88,68100.0,41.9886,42.2693,41.8812,42.0133,68100.0
2014-02-21 10:00:00,50.79,50.87,50.69,50.78,30200.0,41.939,42.0051,41.8564,41.9308,30200.0
2014-02-21 10:30:00,50.77,50.9,50.77,50.9,25500.0,41.9225,42.0298,41.9225,42.0298,25500.0
2014-02-21 11:00:00,50.91,50.99,50.84,50.96,22200.0,42.0381,42.1042,41.9803,42.0794,22200.0
2014-02-21 11:30:00,50.96,51.07,50.94,51.06,19000.0,42.0794,42.1702,42.0629,42.162,19000.0
2014-02-21 12:00:00,51.09,51.33,51.08,51.13,59300.0,42.1867,42.3849,42.1785,42.2198,59300.0
2014-02-21 12:30:00,51.15,51.4,51.15,51.4,28400.0,42.2363,42.4427,42.2363,42.4427,28400.0
2014-02-21 13:00:00,51.37,51.51,51.32,51.5,27800.0,42.4179,42.5335,42.3767,42.5253,27800.0
2014-02-21 13:30:00,51.49,51.59,51.37,51.55,30400.0,42.517,42.5996,42.4179,42.5666,30400.0
2014-02-21 14:00:00,51.55,51.61,51.42,51.47,35400.0,42.5666,42.6161,42.4592,42.5005,35400.0
2014-02-21 14:30:00,51.46,51.61,51.4,51.51,37600.0,42.4923,42.6161,42.4427,42.5335,37600.0
2014-02-21 15:00:00,51.53,51.61,51.44,51.6,56400.0,42.5501,42.6161,42.4757,42.6079,56400.0
2014-02-21 15:30:00,51.6,51.64,51.55,51.57,132700.0,42.6079,42.6409,42.5666,42.5831,132700.0
2014-02-24 09:30:00,51.58,51.73,51.47,51.58,42500.0,42.5913,42.7152,42.5005,42.5913,42500.0
2014-02-24 10:00:00,51.59,51.73,51.51,51.65,86900.0,42.5996,42.7152,42.5335,42.6491,86900.0
2014-02-24 10:30:00,51.65,51.87,51.62,51.86,23300.0,42.6491,42.8308,42.6244,42.8225,23300.0
2014-02-24 11:00:00,51.86,51.86,51.67,51.67,37700.0,42.8225,42.8225,42.6657,42.6657,37700.0
2014-02-24 11:30:00,51.71,51.86,51.69,51.84,43500.0,42.6987,42.8225,42.6822,42.806,43500.0
2014-02-24 12:00:00,51.84,51.96,51.78,51.95,36500.0,42.806,42.9051,42.7565,42.8969,36500.0
2014-02-24 12:30:00,51.92,52.01,51.88,51.89,18600.0,42.8721,42.9464,42.8391,42.8473,18600.0
2014-02-24 13:00:00,51.89,51.94,51.85,51.92,16200.0,42.8473,42.8886,42.8143,42.8721,16200.0
2014-02-24 13:30:00,51.89,51.91,51.75,51.81,22800.0,42.8473,42.8638,42.7317,42.7813,22800.0
2014-02-24 14:00:00,51.81,51.91,51.8,51.89,19100.0,42.7813,42.8638,42.773,42.8473,19100.0
2014-02-24 14:30:00,51.9,51.91,51.8,51.81,24800.0,42.8556,42.8638,42.773,42.7813,24800.0
2014-02-24 15:00:00,51.82,51.85,51.72,51.73,45300.0,42.7895,42.8143,42.7069,42.7152,45300.0
2014-02-24 15:30:00,51.73,51.84,51.71,51.77,149100.0,42.7152,42.806,42.6987,42.7482,149100.0
2014-02-25 09:30:00,52.05,52.54,51.97,52.29,62400.0,42.9794,43.384,42.9134,43.1776,62400.0
2014-02-25 10:00:00,52.29,52.36,52.18,52.31,63000.0,43.1776,43.2354,43.0868,43.1941,63000.0
2014-02-25 10:30:00,52.3,52.39,52.2,52.23,69000.0,43.1859,43.2602,43.1033,43.1281,69000.0
2014-02-25 11:00:00,52.23,52.8,52.22,52.8,52700.0,43.1281,43.5987,43.1198,43.5987,52700.0
2014-02-25 11:30:00,52.78,52.87,52.54,52.69,118000.0,43.5822,43.6565,43.384,43.5079,118000.0
2014-02-25 12:00:00,52.7,52.71,52.6,52.66,19000.0,43.5162,43.5244,43.4336,43.4831,19000.0
2014-02-25 12:30:00,52.68,52.87,52.66,52.75,13800.0,43.4997,43.6565,43.4831,43.5575,13800.0
2014-02-25 13:00:00,52.74,52.81,52.7,52.77,17600.0,43.5492,43.607,43.5162,43.574,17600.0
2014-02-25 13:30:00,52.78,52.81,52.7,52.77,22900.0,43.5822,43.607,43.5162,43.574,22900.0
2014-02-25 14:00:00,52.77,52.77,52.58,52.64,27000.0,43.574,43.574,43.4171,43.4666,27000.0
2014-02-25 14:30:00,52.64,52.65,52.46,52.56,29400.0,43.4666,43.4749,43.318,43.4006,29400.0
2014-02-25 15:00:00,52.55,52.55,52.37,52.44,30300.0,43.3923,43.3923,43.2437,43.3015,30300.0
2014-02-25 15:30:00,52.46,52.69,52.46,52.69,109900.0,43.318,43.5079,43.318,43.5079,109900.0
2014-02-26 09:30:00,52.73,52.95,52.36,52.54,45000.0,43.5409,43.7226,43.2354,43.384,45000.0
2014-02-26 10:00:00,52.6,52.66,52.46,52.52,50200.0,43.4336,43.4831,43.318,43.3675,50200.0
2014-02-26 10:30:00,52.56,52.68,52.52,52.65,32800.0,43.4006,43.4997,43.3675,43.4749,32800.0
2014-02-26 11:00:00,52.66,52.86,52.66,52.85,30000.0,43.4831,43.6483,43.4831,43.64,30000.0
2014-02-26 11:30:00,52.85,52.92,52.72,52.79,38000.0,43.64,43.6978,43.5327,43.5905,38000.0
2014-02-26 12:00:00,52.79,52.82,52.72,52.74,31500.0,43.5905,43.6153,43.5327,43.5492,31500.0
2014-02-26 12:30:00,52.76,52.81,52.66,52.67,23600.0,43.5657,43.607,43.4831,43.4914,23600.0
2014-02-26 13:00:00,52.67,52.68,52.57,52.67,19100.0,43.4914,43.4997,43.4088,43.4914,19100.0
2014-02-26 13:30:00,52.67,52.71,52.55,52.55,127200.0,43.4914,43.5244,43.3923,43.3923,127200.0
2014-02-26 14:00:00,52.58,52.6,52.14,52.14,58900.0,43.4171,43.4336,43.0538,43.0538,58900.0
2014-02-26 14:30:00,52.14,52.23,52.1,52.13,96500.0,43.0538,43.1281,43.0207,43.0455,96500.0
2014-02-26 15:00:00,52.16,52.26,52.1,52.21,73800.0,43.0703,43.1528,43.0207,43.1116,73800.0
2014-02-26 15:30:00,52.23,52.33,52.22,52.26,155600.0,43.1281,43.2106,43.1198,43.1528,155600.0
2014-02-27 09:30:00,52.25,52.86,52.25,52.62,45900.0,43.1446,43.6483,43.1446,43.4501,45900.0
2014-02-27 10:00:00,52.65,52.73,52.37,52.62,34000.0,43.4749,43.5409,43.2437,43.4501,34000.0
2014-02-27 10:30:00,52.61,52.73,52.49,52.73,73400.0,43.4418,43.5409,43.3428,43.5409,73400.0
2014-02-27 11:00:00,52.74,53.08,52.74,53.03,61500.0,43.5492,43.8299,43.5492,43.7887,61500.0
2014-02-27 11:30:00,53.04,53.04,52.65,52.68,65400.0,43.7969,43.7969,43.4749,43.4997,65400.0
2014-02-27 12:00:00,52.71,52.71,52.59,52.63,52900.0,43.5244,43.5244,43.4253,43.4584,52900.0
2014-02-27 12:30:00,52.62,52.62,52.5,52.51,16900.0,43.4501,43.4501,43.351,43.3593,16900.0
2014-02-27 13:00:00,52.51,52.75,52.51,52.75,25300.0,43.3593,43.5575,43.3593,43.5575,25300.0
2014-02-27 13:30:00,52.77,53.02,52.77,53.02,89700.0,43.574,43.7804,43.574,43.7804,89700.0
2014-02-27 14:00:00,53.02,53.12,52.9,52.9,39600.0,43.7804,43.863,43.6813,43.6813,39600.0
2014-02-27 14:30:00,52.89,52.93,52.84,52.88,44900.0,43.6731,43.7061,43.6318,43.6648,44900.0
2014-02-27 15:00:00,52.87,52.88,52.69,52.76,109000.0,43.6565,43.6648,43.5079,43.5657,109000.0
2014-02-27 15:30:00,52.76,52.92,52.75,52.89,153900.0,43.5657,43.6978,43.5575,43.6731,153900.0
2014-02-28 09:30:00,53.06,53.59,52.96,53.57,187300.0,43.8134,44.2511,43.7309,44.2346,187300.0
2014-02-28 10:00:00,53.55,54.54,53.55,54.29,324800.0,44.218,45.0355,44.218,44.8291,324800.0
2014-02-28 10:30:00,54.29,54.67,54.15,54.61,217100.0,44.8291,45.1429,44.7135,45.0933,217100.0
2014-02-28 11:00:00,54.61,54.63,54.39,54.48,378200.0,45.0933,45.1098,44.9117,44.986,378200.0
2014-02-28 11:30:00,54.5,54.55,54.3,54.31,64100.0,45.0025,45.0438,44.8373,44.8456,64100.0
2014-02-28 12:00:00,54.32,54.58,54.19,54.51,134000.0,44.8539,45.0685,44.7465,45.0107,134000.0
2014-02-28 12:30:00,54.52,54.57,54.33,54.38,44800.0,45.019,45.0603,44.8621,44.9034,44800.0
2014-02-28 13:00:00,54.37,54.77,54.33,54.76,108100.0,44.8951,45.2254,44.8621,45.2172,108100.0
2014-02-28 13:30:00,54.76,54.93,54.71,54.78,168900.0,45.2172,45.3576,45.1759,45.2337,168900.0
2014-02-28 14:00:00,54.75,55.04,54.7,55.04,107700.0,45.2089,45.4484,45.1676,45.4484,107700.0
2014-02-28 14:30:00,55.03,55.13,54.98,55.09,239400.0,45.4401,45.5227,45.3988,45.4897,239400.0
2014-02-28 15:00:00,55.1,55.37,54.79,55.34,251300.0,45.4979,45.7209,45.2419,45.6961,251300.0
2014-02-28 15:30:00,55.33,55.45,54.9,55.01,626300.0,45.6878,45.7869,45.3328,45.4236,626300.0
2014-03-03 09:30:00,54.12,54.46,53.85,53.97,226800.0,44.6887,44.9695,44.4658,44.5648,226800.0
2014-03-03 10:00:00,53.99,54.13,53.4,53.58,184800.0,44.5814,44.697,44.0942,44.2428,184800.0
2014-03-03 10:30:00,53.52,53.98,53.3,53.96,144300.0,44.1933,44.5731,44.0116,44.5566,144300.0
2014-03-03 11:00:00,53.96,54.01,53.45,53.47,57900.0,44.5566,44.5979,44.1355,44.152,57900.0
2014-03-03 11:30:00,53.45,53.51,53.17,53.26,61900.0,44.1355,44.185,43.9043,43.9786,61900.0
2014-03-03 12:00:00,53.26,53.87,53.26,53.87,106000.0,43.9786,44.4823,43.9786,44.4823,106000.0
2014-03-03 12:30:00,53.9,54.08,53.85,53.91,108300.0,44.507,44.6557,44.4658,44.5153,108300.0
2014-03-03 13:00:00,53.9,53.94,53.71,53.74,30900.0,44.507,44.5401,44.3502,44.3749,30900.0
2014-03-03 13:30:00,53.74,53.8,53.59,53.69,55200.0,44.3749,44.4245,44.2511,44.3336,55200.0
2014-03-03 14:00:00,53.71,53.81,53.59,53.61,66100.0,44.3502,44.4327,44.2511,44.2676,66100.0
2014-03-03 14:30:00,53.61,53.76,53.54,53.76,52100.0,44.2676,44.3914,44.2098,44.3914,52100.0
2014-03-03 15:00:00,53.76,54.11,53.76,54.0,137200.0,44.3914,44.6805,44.3914,44.5896,137200.0
2014-03-03 15:30:00,54.01,54.01,53.63,53.64,221000.0,44.5979,44.5979,44.2841,44.2924,221000.0
2014-03-04 09:30:00,54.5,54.81,54.4,54.7,112600.0,45.0025,45.2585,44.9199,45.1676,112600.0
2014-03-04 10:00:00,54.76,54.9,54.14,54.39,135300.0,45.2172,45.3328,44.7052,44.9117,135300.0
2014-03-04 10:30:00,54.39,54.58,54.32,54.51,109300.0,44.9117,45.0685,44.8539,45.0107,109300.0
2014-03-04 11:00:00,54.48,54.64,54.41,54.41,58300.0,44.986,45.1181,44.9282,44.9282,58300.0
2014-03-04 11:30:00,54.42,54.66,54.37,54.57,53000.0,44.9364,45.1346,44.8951,45.0603,53000.0
2014-03-04 12:00:00,54.59,54.66,54.52,54.62,28500.0,45.0768,45.1346,45.019,45.1016,28500.0
2014-03-04 12:30:00,54.62,54.62,54.47,54.51,24400.0,45.1016,45.1016,44.9777,45.0107,24400.0
2014-03-04 13:00:00,54.51,54.54,54.45,54.47,22000.0,45.0107,45.0355,44.9612,44.9777,22000.0
2014-03-04 13:30:00,54.49,54.57,54.25,54.28,49200.0,44.9942,45.0603,44.7961,44.8208,49200.0
2014-03-04 14:00:00,54.28,54.36,54.15,54.32,42800.0,44.8208,44.8869,44.7135,44.8539,42800.0
2014-03-04 14:30:00,54.32,54.39,54.2,54.35,34100.0,44.8539,44.9117,44.7548,44.8786,34100.0
2014-03-04 15:00:00,54.35,54.42,54.3,54.33,50900.0,44.8786,44.9364,44.8373,44.8621,50900.0
2014-03-04 15:30:00,54.33,54.45,54.28,54.36,127600.0,44.8621,44.9612,44.8208,44.8869,127600.0
2014-03-05 09:30:00,54.22,54.54,53.58,53.74,92100.0,44.973,45.2385,44.4422,44.5749,92100.0
2014-03-05 10:00:00,53.71,53.77,53.54,53.54,31600.0,44.55,44.5998,44.409,44.409,31600.0
2014-03-05 10:30:00,53.58,53.65,53.45,53.59,24900.0,44.4422,44.5002,44.3343,44.4505,24900.0
2014-03-05 11:00:00,53.59,53.62,53.31,53.37,24500.0,44.4505,44.4754,44.2182,44.268,24500.0
2014-03-05 11:30:00,53.35,53.36,53.23,53.35,28400.0,44.2514,44.2597,44.1519,44.2514,28400.0
2014-03-05 12:00:00,53.32,53.42,53.24,53.41,46600.0,44.2265,44.3095,44.1602,44.3012,46600.0
2014-03-05 12:30:00,53.41,53.41,53.28,53.34,16100.0,44.3012,44.3012,44.1933,44.2431,16100.0
2014-03-05 13:00:00,53.35,53.38,53.21,53.24,30800.0,44.2514,44.2763,44.1353,44.1602,30800.0
2014-03-05 13:30:00,53.25,53.3,53.14,53.25,38200.0,44.1685,44.2099,44.0772,44.1685,38200.0
2014-03-05 14:00:00,53.25,53.44,53.25,53.29,68100.0,44.1685,44.3261,44.1685,44.2016,68100.0
2014-03-05 14:30:00,53.29,53.4,53.27,53.38,61700.0,44.2016,44.2929,44.185,44.2763,61700.0
2014-03-05 15:00:00,53.39,53.42,53.27,53.33,76400.0,44.2846,44.3095,44.185,44.2348,76400.0
2014-03-05 15:30:00,53.32,53.34,53.15,53.25,216700.0,44.2265,44.2431,44.0855,44.1685,216700.0
2014-03-06 09:30:00,53.48,53.7,53.32,53.7,42300.0,44.3592,44.5417,44.2265,44.5417,42300.0
2014-03-06 10:00:00,53.73,53.73,53.33,53.54,50900.0,44.5666,44.5666,44.2348,44.409,50900.0
2014-03-06 10:30:00,53.55,53.66,53.53,53.56,40600.0,44.4173,44.5085,44.4007,44.4256,40600.0
2014-03-06 11:00:00,53.58,53.68,53.51,53.61,47700.0,44.4422,44.5251,44.3841,44.4671,47700.0
2014-03-06 11:30:00,53.62,53.94,53.62,53.91,45100.0,44.4754,44.7408,44.4754,44.7159,45100.0
2014-03-06 12:00:00,53.9,53.93,53.74,53.87,69500.0,44.7076,44.7325,44.5749,44.6827,69500.0
2014-03-06 12:30:00,53.86,53.91,53.72,53.78,85300.0,44.6744,44.7159,44.5583,44.6081,85300.0
2014-03-06 13:00:00,53.78,53.8,53.56,53.58,93700.0,44.6081,44.6247,44.4256,44.4422,93700.0
2014-03-06 13:30:00,53.58,53.62,53.44,53.44,43900.0,44.4422,44.4754,44.3261,44.3261,43900.0
2014-03-06 14:00:00,53.46,53.55,53.44,53.54,32400.0,44.3426,44.4173,44.3261,44.409,32400.0
2014-03-06 14:30:00,53.55,53.71,53.52,53.68,35500.0,44.4173,44.55,44.3924,44.5251,35500.0
2014-03-06 15:00:00,53.7,53.7,53.58,53.62,95900.0,44.5417,44.5417,44.4422,44.4754,95900.0
2014-03-06 15:30:00,53.62,53.67,53.45,53.57,111700.0,44.4754,44.5168,44.3343,44.4339,111700.0
2014-03-07 09:30:00,52.67,53.02,52.5,52.8,432500.0,43.6874,43.9777,43.5464,43.7952,432500.0
2014-03-07 10:00:00,52.82,52.86,52.4,52.53,477600.0,43.8118,43.845,43.4634,43.5713,477600.0
2014-03-07 10:30:00,52.54,52.65,52.26,52.3,174800.0,43.5795,43.6708,43.3473,43.3805,174800.0
2014-03-07 11:00:00,52.3,52.33,51.79,52.05,314300.0,43.3805,43.4054,42.9575,43.1731,314300.0
2014-03-07 11:30:00,52.05,52.63,51.65,52.56,354300.0,43.1731,43.6542,42.8413,43.5961,354300.0
2014-03-07 12:00:00,52.56,52.59,52.34,52.43,77900.0,43.5961,43.621,43.4137,43.4883,77900.0
2014-03-07 12:30:00,52.43,52.5,52.22,52.39,110200.0,43.4883,43.5464,43.3141,43.4551,110200.0
2014-03-07 13:00:00,52.38,52.5,52.34,52.45,74200.0,43.4468,43.5464,43.4137,43.5049,74200.0
2014-03-07 13:30:00,52.47,52.84,52.43,52.79,125500.0,43.5215,43.8284,43.4883,43.7869,125500.0
2014-03-07 14:00:00,52.8,52.86,52.76,52.85,114700.0,43.7952,43.845,43.762,43.8367,114700.0
2014-03-07 14:30:00,52.85,53.26,52.84,53.17,168200.0,43.8367,44.1768,43.8284,44.1021,168200.0
2014-03-07 15:00:00,53.17,53.25,53.11,53.18,196800.0,44.1021,44.1685,44.0523,44.1104,196800.0
2014-03-07 15:30:00,53.18,53.23,53.08,53.18,312500.0,44.1104,44.1519,44.0275,44.1104,312500.0
2014-03-10 09:30:00,53.34,53.68,53.25,53.4,59300.0,44.2431,44.5251,44.1685,44.2929,59300.0
2014-03-10 10:00:00,53.39,53.41,53.06,53.25,121100.0,44.2846,44.3012,44.0109,44.1685,121100.0
2014-03-10 10:30:00,53.26,53.26,52.89,52.99,45400.0,44.1768,44.1768,43.8699,43.9528,45400.0
2014-03-10 11:00:00,53.0,53.07,52.95,53.06,148900.0,43.9611,44.0192,43.9196,44.0109,148900.0
2014-03-10 11:30:00,53.06,53.1,52.76,52.77,59200.0,44.0109,44.044,43.762,43.7703,59200.0
2014-03-10 12:00:00,52.77,52.99,52.76,52.95,41500.0,43.7703,43.9528,43.762,43.9196,41500.0
2014-03-10 12:30:00,52.96,53.0,52.91,52.95,32700.0,43.9279,43.9611,43.8864,43.9196,32700.0
2014-03-10 13:00:00,52.98,53.05,52.89,52.97,29100.0,43.9445,44.0026,43.8699,43.9362,29100.0
2014-03-10 13:30:00,52.96,52.96,52.77,52.83,22800.0,43.9279,43.9279,43.7703,43.8201,22800.0
2014-03-10 14:00:00,52.84,52.91,52.82,52.89,30800.0,43.8284,43.8864,43.8118,43.8699,30800.0
2014-03-10 14:30:00,52.88,52.98,52.84,52.94,55900.0,43.8616,43.9445,43.8284,43.9113,55900.0
2014-03-10 15:00:00,52.91,52.91,52.84,52.85,63400.0,43.8864,43.8864,43.8284,43.8367,63400.0
2014-03-10 15:30:00,52.86,52.92,52.8,52.83,152300.0,43.845,43.8947,43.7952,43.8201,152300.0
2014-03-11 09:30:00,53.0,53.36,53.0,53.08,86100.0,43.9611,44.2597,43.9611,44.0275,86100.0
2014-03-11 10:00:00,53.11,53.43,53.07,53.21,85700.0,44.0523,44.3178,44.0192,44.1353,85700.0
2014-03-11 10:30:00,53.23,53.54,53.14,53.47,133400.0,44.1519,44.409,44.0772,44.3509,133400.0
2014-03-11 11:00:00,53.47,53.53,53.26,53.43,53600.0,44.3509,44.4007,44.1768,44.3178,53600.0
2014-03-11 11:30:00,53.44,53.5,53.25,53.49,36300.0,44.3261,44.3758,44.1685,44.3675,36300.0
2014-03-11 12:00:00,53.47,53.49,53.17,53.33,59600.0,44.3509,44.3675,44.1021,44.2348,59600.0
2014-03-11 12:30:00,53.33,53.33,53.19,53.22,11000.0,44.2348,44.2348,44.1187,44.1436,11000.0
2014-03-11 13:00:00,53.22,53.33,53.17,53.22,16400.0,44.1436,44.2348,44.1021,44.1436,16400.0
2014-03-11 13:30:00,53.16,53.41,53.13,53.41,50000.0,44.0938,44.3012,44.0689,44.3012,50000.0
2014-03-11 14:00:00,53.39,53.41,53.16,53.23,54500.0,44.2846,44.3012,44.0938,44.1519,54500.0
2014-03-11 14:30:00,53.23,53.23,52.89,52.89,68900.0,44.1519,44.1519,43.8699,43.8699,68900.0
2014-03-11 15:00:00,52.9,52.99,52.82,52.96,56000.0,43.8781,43.9528,43.8118,43.9279,56000.0
2014-03-11 15:30:00,52.96,53.27,52.95,53.23,143800.0,43.9279,44.185,43.9196,44.1519,143800.0
2014-03-12 09:30:00,52.93,53.31,52.82,53.11,41200.0,43.903,44.2182,43.8118,44.0523,41200.0
2014-03-12 10:00:00,53.19,53.34,53.06,53.21,39900.0,44.1187,44.2431,44.0109,44.1353,39900.0
2014-03-12 10:30:00,53.24,53.52,53.21,53.48,32000.0,44.1602,44.3924,44.1353,44.3592,32000.0
2014-03-12 11:00:00,53.5,53.51,53.3,53.36,29700.0,44.3758,44.3841,44.2099,44.2597,29700.0
2014-03-12 11:30:00,53.37,53.38,53.22,53.22,24400.0,44.268,44.2763,44.1436,44.1436,24400.0
2014-03-12 12:00:00,53.22,53.31,53.21,53.21,27600.0,44.1436,44.2182,44.1353,44.1353,27600.0
2014-03-12 12:30:00,53.22,53.31,53.19,53.31,20500.0,44.1436,44.2182,44.1187,44.2182,20500.0
2014-03-12 13:00:00,53.29,53.29,53.13,53.23,21900.0,44.2016,44.2016,44.0689,44.1519,21900.0
2014-03-12 13:30:00,53.21,53.3,53.21,53.3,24600.0,44.1353,44.2099,44.1353,44.2099,24600.0
2014-03-12 14:00:00,53.3,53.42,53.29,53.38,23900.0,44.2099,44.3095,44.2016,44.2763,23900.0
2014-03-12 14:30:00,53.38,53.44,53.32,53.39,24100.0,44.2763,44.3261,44.2265,44.2846,24100.0
2014-03-12 15:00:00,53.4,53.41,53.16,53.17,48700.0,44.2929,44.3012,44.0938,44.1021,48700.0
2014-03-12 15:30:00,53.16,53.3,53.12,53.28,191100.0,44.0938,44.2099,44.0606,44.1933,191100.0
2014-03-13 09:30:00,53.54,53.6,53.09,53.3,35900.0,44.409,44.4588,44.0357,44.2099,35900.0
2014-03-13 10:00:00,53.26,53.34,53.13,53.33,25600.0,44.1768,44.2431,44.0689,44.2348,25600.0
2014-03-13 10:30:00,53.3,53.3,53.1,53.1,30500.0,44.2099,44.2099,44.044,44.044,30500.0
2014-03-13 11:00:00,53.07,53.26,53.06,53.14,22900.0,44.0192,44.1768,44.0109,44.0772,22900.0
2014-03-13 11:30:00,53.12,53.21,53.11,53.16,27200.0,44.0606,44.1353,44.0523,44.0938,27200.0
2014-03-13 12:00:00,53.16,53.16,52.9,52.93,22000.0,44.0938,44.0938,43.8781,43.903,22000.0
2014-03-13 12:30:00,52.91,52.91,52.73,52.77,120000.0,43.8864,43.8864,43.7371,43.7703,120000.0
2014-03-13 13:00:00,52.74,52.89,52.56,52.66,42300.0,43.7454,43.8699,43.5961,43.6791,42300.0
2014-03-13 13:30:00,52.69,52.69,52.51,52.55,30500.0,43.704,43.704,43.5547,43.5878,30500.0
2014-03-13 14:00:00,52.54,52.59,52.35,52.41,26000.0,43.5795,43.621,43.4219,43.4717,26000.0
2014-03-13 14:30:00,52.42,52.5,52.3,52.34,32800.0,43.48,43.5464,43.3805,43.4137,32800.0
2014-03-13 15:00:00,52.34,52.36,52.13,52.31,65000.0,43.4137,43.4302,43.2395,43.3888,65000.0
2014-03-13 15:30:00,52.32,52.53,52.2,52.47,76600.0,43.3971,43.5713,43.2975,43.5215,76600.0
2014-03-14 09:30:00,52.35,52.96,52.35,52.46,35000.0,43.4219,43.9279,43.4219,43.5132,35000.0
2014-03-14 10:00:00,52.46,53.03,52.46,52.89,43000.0,43.5132,43.986,43.5132,43.8699,43000.0
2014-03-14 10:30:00,52.89,53.0,52.85,52.88,21500.0,43.8699,43.9611,43.8367,43.8616,21500.0
2014-03-14 11:00:00,52.86,52.86,52.62,52.79,33500.0,43.845,43.845,43.6459,43.7869,33500.0
2014-03-14 11:30:00,52.79,53.05,52.7,52.97,40700.0,43.7869,44.0026,43.7123,43.9362,40700.0
2014-03-14 12:00:00,52.98,52.99,52.85,52.85,29300.0,43.9445,43.9528,43.8367,43.8367,29300.0
2014-03-14 12:30:00,52.86,52.99,52.86,52.99,20600.0,43.845,43.9528,43.845,43.9528,20600.0
2014-03-14 13:00:00,52.98,53.02,52.86,52.94,192100.0,43.9445,43.9777,43.845,43.9113,192100.0
2014-03-14 13:30:00,52.93,53.03,52.91,52.98,18200.0,43.903,43.986,43.8864,43.9445,18200.0
2014-03-14 14:00:00,52.97,53.21,52.92,53.19,61300.0,43.9362,44.1353,43.8947,44.1187,61300.0
2014-03-14 14:30:00,53.18,53.22,53.0,53.04,55900.0,44.1104,44.1436,43.9611,43.9943,55900.0
2014-03-14 15:00:00,53.03,53.07,52.82,52.93,76700.0,43.986,44.0192,43.8118,43.903,76700.0
2014-03-14 15:30:00,52.97,53.0,52.81,52.87,103500.0,43.9362,43.9611,43.8035,43.8533,103500.0
2014-03-17 09:30:00,53.19,53.71,53.09,53.6,75200.0,44.1187,44.55,44.0357,44.4588,75200.0
2014-03-17 10:00:00,53.52,53.55,53.37,53.37,22300.0,44.3924,44.4173,44.268,44.268,22300.0
2014-03-17 10:30:00,53.38,53.43,53.18,53.25,55900.0,44.2763,44.3178,44.1104,44.1685,55900.0
2014-03-17 11:00:00,53.29,53.35,53.21,53.24,35500.0,44.2016,44.2514,44.1353,44.1602,35500.0
2014-03-17 11:30:00,53.26,53.35,53.2,53.33,25400.0,44.1768,44.2514,44.127,44.2348,25400.0
2014-03-17 12:00:00,53.34,53.41,53.23,53.31,39600.0,44.2431,44.3012,44.1519,44.2182,39600.0
2014-03-17 12:30:00,53.31,53.36,53.26,53.32,14200.0,44.2182,44.2597,44.1768,44.2265,14200.0
2014-03-17 13:00:00,53.33,53.37,53.13,53.13,20900.0,44.2348,44.268,44.0689,44.0689,20900.0
2014-03-17 13:30:00,53.13,53.31,53.11,53.21,18800.0,44.0689,44.2182,44.0523,44.1353,18800.0
2014-03-17 14:00:00,53.23,53.3,53.2,53.26,29500.0,44.1519,44.2099,44.127,44.1768,29500.0
2014-03-17 14:30:00,53.25,53.25,53.06,53.07,33300.0,44.1685,44.1685,44.0109,44.0192,33300.0
2014-03-17 15:00:00,53.09,53.14,52.91,53.12,166900.0,44.0357,44.0772,43.8864,44.0606,166900.0
2014-03-17 15:30:00,53.13,53.21,53.09,53.19,118100.0,44.0689,44.1353,44.0357,44.1187,118100.0
2014-03-18 09:30:00,53.35,53.72,53.1,53.63,152800.0,44.2514,44.5583,44.044,44.4837,152800.0
2014-03-18 10:00:00,53.65,53.68,53.49,53.61,206900.0,44.5002,44.5251,44.3675,44.4671,206900.0
2014-03-18 10:30:00,53.61,53.7,53.56,53.62,141000.0,44.4671,44.5417,44.4256,44.4754,141000.0
2014-03-18 11:00:00,53.62,53.67,53.53,53.65,34000.0,44.4754,44.5168,44.4007,44.5002,34000.0
2014-03-18 11:30:00,53.65,53.81,53.63,53.81,93000.0,44.5002,44.633,44.4837,44.633,93000.0
2014-03-18 12:00:00,53.8,53.86,53.69,53.69,42200.0,44.6247,44.6744,44.5334,44.5334,42200.0
2014-03-18 12:30:00,53.69,53.79,53.66,53.75,21200.0,44.5334,44.6164,44.5085,44.5832,21200.0
2014-03-18 13:00:00,53.75,53.82,53.73,53.81,104400.0,44.5832,44.6412,44.5666,44.633,104400.0
2014-03-18 13:30:00,53.81,53.93,53.74,53.9,20800.0,44.633,44.7325,44.5749,44.7076,20800.0
2014-03-18 14:00:00,53.91,53.97,53.8,53.81,41000.0,44.7159,44.7657,44.6247,44.633,41000.0
2014-03-18 14:30:00,53.82,53.82,53.64,53.67,33700.0,44.6412,44.6412,44.4919,44.5168,33700.0
2014-03-18 15:00:00,53.67,53.77,53.63,53.75,48600.0,44.5168,44.5998,44.4837,44.5832,48600.0
2014-03-18 15:30:00,53.74,53.8,53.69,53.8,136100.0,44.5749,44.6247,44.5334,44.6247,136100.0
2014-03-19 09:30:00,53.8,54.02,53.71,53.8,49800.0,44.6247,44.8071,44.55,44.6247,49800.0
2014-03-19 10:00:00,53.8,53.87,53.69,53.87,48800.0,44.6247,44.6827,44.5334,44.6827,48800.0
2014-03-19 10:30:00,53.87,54.0,53.84,53.89,43200.0,44.6827,44.7905,44.6578,44.6993,43200.0
2014-03-19 11:00:00,53.9,53.98,53.75,53.8,37900.0,44.7076,44.774,44.5832,44.6247,37900.0
2014-03-19 11:30:00,53.77,53.8,53.64,53.77,35000.0,44.5998,44.6247,44.4919,44.5998,35000.0
2014-03-19 12:00:00,53.78,53.87,53.78,53.81,21800.0,44.6081,44.6827,44.6081,44.633,21800.0
2014-03-19 12:30:00,53.81,53.86,53.76,53.8,19300.0,44.633,44.6744,44.5915,44.6247,19300.0
2014-03-19 13:00:00,53.78,53.82,53.73,53.79,25100.0,44.6081,44.6412,44.5666,44.6164,25100.0
2014-03-19 13:30:00,53.79,53.8,53.61,53.62,72200.0,44.6164,44.6247,44.4671,44.4754,72200.0
2014-03-19 14:00:00,53.61,53.67,53.35,53.35,50300.0,44.4671,44.5168,44.2514,44.2514,50300.0
2014-03-19 14:30:00,53.36,53.41,53.21,53.23,31500.0,44.2597,44.3012,44.1353,44.1519,31500.0
2014-03-19 15:00:00,53.23,53.24,52.76,52.96,63900.0,44.1519,44.1602,43.762,43.9279,63900.0
2014-03-19 15:30:00,52.96,53.11,52.86,52.91,105700.0,43.9279,44.0523,43.845,43.8864,105700.0
2014-03-20 09:30:00,52.81,53.12,52.81,52.92,29100.0,43.8035,44.0606,43.8035,43.8947,29100.0
2014-03-20 10:00:00,52.96,53.42,52.94,53.17,57600.0,43.9279,44.3095,43.9113,44.1021,57600.0
2014-03-20 10:30:00,53.19,53.37,53.19,53.29,57800.0,44.1187,44.268,44.1187,44.2016,57800.0
2014-03-20 11:00:00,53.29,53.33,53.04,53.07,41600.0,44.2016,44.2348,43.9943,44.0192,41600.0
2014-03-20 11:30:00,53.07,53.25,53.07,53.25,23200.0,44.0192,44.1685,44.0192,44.1685,23200.0
2014-03-20 12:00:00,53.24,53.25,53.18,53.23,24500.0,44.1602,44.1685,44.1104,44.1519,24500.0
2014-03-20 12:30:00,53.25,53.25,53.14,53.19,26700.0,44.1685,44.1685,44.0772,44.1187,26700.0
2014-03-20 13:00:00,53.18,53.18,53.0,53.01,42400.0,44.1104,44.1104,43.9611,43.9694,42400.0
2014-03-20 13:30:00,53.01,53.03,52.85,52.85,43000.0,43.9694,43.986,43.8367,43.8367,43000.0
2014-03-20 14:00:00,52.86,52.96,52.85,52.95,54700.0,43.845,43.9279,43.8367,43.9196,54700.0
2014-03-20 14:30:00,52.95,52.95,52.83,52.83,50200.0,43.9196,43.9196,43.8201,43.8201,50200.0
2014-03-20 15:00:00,52.84,52.87,52.79,52.81,48900.0,43.8284,43.8533,43.7869,43.8035,48900.0
2014-03-20 15:30:00,52.81,52.94,52.78,52.87,105900.0,43.8035,43.9113,43.7786,43.8533,105900.0
2014-03-21 09:30:00,53.19,53.41,53.11,53.18,195000.0,44.1187,44.3012,44.0523,44.1104,195000.0
2014-03-21 10:00:00,53.16,53.2,53.05,53.2,28700.0,44.0938,44.127,44.0026,44.127,28700.0
2014-03-21 10:30:00,53.2,53.22,52.99,53.2,66000.0,44.127,44.1436,43.9528,44.127,66000.0
2014-03-21 11:00:00,53.2,53.22,53.02,53.06,30600.0,44.127,44.1436,43.9777,44.0109,30600.0
2014-03-21 11:30:00,53.07,53.12,52.96,53.0,27200.0,44.0192,44.0606,43.9279,43.9611,27200.0
2014-03-21 12:00:00,53.03,53.1,53.02,53.08,18100.0,43.986,44.044,43.9777,44.0275,18100.0
2014-03-21 12:30:00,53.1,53.1,52.98,52.98,31000.0,44.044,44.044,43.9445,43.9445,31000.0
2014-03-21 13:00:00,52.98,52.98,52.84,52.84,38900.0,43.9445,43.9445,43.8284,43.8284,38900.0
2014-03-21 13:30:00,52.85,52.85,52.68,52.69,25500.0,43.8367,43.8367,43.6957,43.704,25500.0
2014-03-21 14:00:00,52.69,52.75,52.6,52.6,24400.0,43.704,43.7537,43.6293,43.6293,24400.0
2014-03-21 14:30:00,52.59,52.59,52.44,52.51,71800.0,43.621,43.621,43.4966,43.5547,71800.0
2014-03-21 15:00:00,52.5,52.55,52.36,52.39,49900.0,43.5464,43.5878,43.4302,43.4551,49900.0
2014-03-21 15:30:00,52.39,52.39,52.14,52.2,180000.0,43.4551,43.4551,43.2478,43.2975,180000.0
2014-03-24 09:30:00,52.34,52.56,52.04,52.23,28400.0,43.4137,43.5961,43.1648,43.3224,28400.0
2014-03-24 10:00:00,52.21,52.23,51.54,51.56,78800.0,43.3058,43.3224,42.7501,42.7667,78800.0
2014-03-24 10:30:00,51.55,51.57,51.31,51.41,40600.0,42.7584,42.775,42.5593,42.6423,40600.0
2014-03-24 11:00:00,51.39,51.4,50.9,51.32,88700.0,42.6257,42.634,42.2192,42.5676,88700.0
2014-03-24 11:30:00,51.31,51.43,51.14,51.14,49000.0,42.5593,42.6589,42.4183,42.4183,49000.0
2014-03-24 12:00:00,51.14,51.23,51.1,51.2,51700.0,42.4183,42.493,42.3851,42.4681,51700.0
2014-03-24 12:30:00,51.21,51.3,51.17,51.25,21500.0,42.4764,42.551,42.4432,42.5095,21500.0
2014-03-24 13:00:00,51.28,51.6,51.28,51.53,60100.0,42.5344,42.7999,42.5344,42.7418,60100.0
2014-03-24 13:30:00,51.56,51.84,51.56,51.77,31700.0,42.7667,42.9989,42.7667,42.9409,31700.0
2014-03-24 14:00:00,51.79,51.85,51.69,51.81,23200.0,42.9575,43.0072,42.8745,42.974,23200.0
2014-03-24 14:30:00,51.81,51.85,51.7,51.71,15800.0,42.974,43.0072,42.8828,42.8911,15800.0
2014-03-24 15:00:00,51.7,51.89,51.66,51.86,35900.0,42.8828,43.0404,42.8496,43.0155,35900.0
2014-03-24 15:30:00,51.86,51.91,51.69,51.7,120100.0,43.0155,43.057,42.8745,42.8828,120100.0
2014-03-25 09:30:00,52.02,52.36,51.5,51.74,54800.0,43.1482,43.4302,42.7169,42.916,54800.0
2014-03-25 10:00:00,51.81,52.13,51.64,51.73,67300.0,42.974,43.2395,42.833,42.9077,67300.0
2014-03-25 10:30:00,51.74,51.75,51.51,51.56,56300.0,42.916,42.9243,42.7252,42.7667,56300.0
2014-03-25 11:00:00,51.55,51.92,51.54,51.87,55400.0,42.7584,43.0653,42.7501,43.0238,55400.0
2014-03-25 11:30:00,51.86,51.88,51.61,51.71,66000.0,43.0155,43.0321,42.8082,42.8911,66000.0
2014-03-25 12:00:00,51.71,51.72,51.51,51.52,60900.0,42.8911,42.8994,42.7252,42.7335,60900.0
2014-03-25 12:30:00,51.51,51.73,51.51,51.65,27800.0,42.7252,42.9077,42.7252,42.8413,27800.0
2014-03-25 13:00:00,51.63,51.85,51.57,51.81,32200.0,42.8247,43.0072,42.775,42.974,32200.0
2014-03-25 13:30:00,51.82,51.95,51.82,51.85,34700.0,42.9823,43.0902,42.9823,43.0072,34700.0
2014-03-25 14:00:00,51.85,52.02,51.85,51.91,42400.0,43.0072,43.1482,43.0072,43.057,42400.0
2014-03-25 14:30:00,51.89,51.98,51.88,51.93,43700.0,43.0404,43.1151,43.0321,43.0736,43700.0
2014-03-25 15:00:00,51.91,52.07,51.91,52.01,56600.0,43.057,43.1897,43.057,43.1399,56600.0
2014-03-25 15:30:00,52.03,52.17,52.01,52.12,162000.0,43.1565,43.2726,43.1399,43.2312,162000.0
2014-03-26 09:30:00,52.37,52.63,52.08,52.15,107100.0,43.4385,43.6542,43.198,43.2561,107100.0
2014-03-26 10:00:00,52.14,52.21,52.05,52.05,27300.0,43.2478,43.3058,43.1731,43.1731,27300.0
2014-03-26 10:30:00,52.04,52.06,51.83,51.85,23700.0,43.1648,43.1814,42.9906,43.0072,23700.0
2014-03-26 11:00:00,51.87,52.07,51.86,52.0,50300.0,43.0238,43.1897,43.0155,43.1316,50300.0
2014-03-26 11:30:00,51.99,52.01,51.8,51.89,32400.0,43.1233,43.1399,42.9657,43.0404,32400.0
2014-03-26 12:00:00,51.87,51.9,51.59,51.73,43100.0,43.0238,43.0487,42.7916,42.9077,43100.0
2014-03-26 12:30:00,51.7,51.72,51.57,51.6,44200.0,42.8828,42.8994,42.775,42.7999,44200.0
2014-03-26 13:00:00,51.61,51.64,51.44,51.44,23100.0,42.8082,42.833,42.6671,42.6671,23100.0
2014-03-26 13:30:00,51.43,51.59,51.37,51.53,38000.0,42.6589,42.7916,42.6091,42.7418,38000.0
2014-03-26 14:00:00,51.52,51.54,51.31,51.43,51000.0,42.7335,42.7501,42.5593,42.6589,51000.0
2014-03-26 14:30:00,51.45,51.48,51.32,51.4,43100.0,42.6754,42.7003,42.5676,42.634,43100.0
2014-03-26 15:00:00,51.4,51.43,51.14,51.18,60100.0,42.634,42.6589,42.4183,42.4515,60100.0
2014-03-26 15:30:00,51.18,51.24,50.94,50.96,133700.0,42.4515,42.5013,42.2524,42.269,133700.0
2014-03-27 09:30:00,52.0,52.02,51.28,51.53,160300.0,43.1316,43.1482,42.5344,42.7418,160300.0
2014-03-27 10:00:00,51.48,51.67,51.43,51.43,86800.0,42.7003,42.8579,42.6589,42.6589,86800.0
2014-03-27 10:30:00,51.47,51.6,51.47,51.53,111700.0,42.692,42.7999,42.692,42.7418,111700.0
2014-03-27 11:00:00,51.52,51.59,51.16,51.16,75300.0,42.7335,42.7916,42.4349,42.4349,75300.0
2014-03-27 11:30:00,51.16,51.42,51.15,51.36,59500.0,42.4349,42.6506,42.4266,42.6008,59500.0
2014-03-27 12:00:00,51.35,51.49,51.33,51.38,91500.0,42.5925,42.7086,42.5759,42.6174,91500.0
2014-03-27 12:30:00,51.41,51.44,51.13,51.31,97100.0,42.6423,42.6671,42.41,42.5593,97100.0
2014-03-27 13:00:00,51.3,51.48,51.29,51.42,67600.0,42.551,42.7003,42.5427,42.6506,67600.0
2014-03-27 13:30:00,51.42,51.73,51.39,51.6,50300.0,42.6506,42.9077,42.6257,42.7999,50300.0
2014-03-27 14:00:00,51.6,51.6,51.4,51.59,34000.0,42.7999,42.7999,42.634,42.7916,34000.0
2014-03-27 14:30:00,51.59,51.63,51.5,51.55,40400.0,42.7916,42.8247,42.7169,42.7584,40400.0
2014-03-27 15:00:00,51.55,51.72,51.53,51.67,68900.0,42.7584,42.8994,42.7418,42.8579,68900.0
2014-03-27 15:30:00,51.67,51.7,51.59,51.65,124600.0,42.8579,42.8828,42.7916,42.8413,124600.0
2014-03-28 09:30:00,51.75,52.47,51.75,52.42,98400.0,42.9243,43.5215,42.9243,43.48,98400.0
2014-03-28 10:00:00,52.41,52.55,52.33,52.39,86400.0,43.4717,43.5878,43.4054,43.4551,86400.0
2014-03-28 10:30:00,52.36,52.52,52.25,52.37,49200.0,43.4302,43.563,43.339,43.4385,49200.0
2014-03-28 11:00:00,52.38,52.55,52.38,52.51,25600.0,43.4468,43.5878,43.4468,43.5547,25600.0
2014-03-28 11:30:00,52.49,52.57,52.4,52.45,29500.0,43.5381,43.6044,43.4634,43.5049,29500.0
2014-03-28 12:00:00,52.46,52.56,52.41,52.43,19700.0,43.5132,43.5961,43.4717,43.4883,19700.0
2014-03-28 12:30:00,52.42,52.43,52.34,52.43,8600.0,43.48,43.4883,43.4137,43.4883,8600.0
2014-03-28 13:00:00,52.44,52.44,52.28,52.37,12100.0,43.4966,43.4966,43.3639,43.4385,12100.0
2014-03-28 13:30:00,52.36,52.38,52.3,52.37,13600.0,43.4302,43.4468,43.3805,43.4385,13600.0
2014-03-28 14:00:00,52.36,52.36,52.09,52.19,25500.0,43.4302,43.4302,43.2063,43.2892,25500.0
2014-03-28 14:30:00,52.19,52.2,52.05,52.15,18300.0,43.2892,43.2975,43.1731,43.2561,18300.0
2014-03-28 15:00:00,52.14,52.17,51.93,51.99,55000.0,43.2478,43.2726,43.0736,43.1233,55000.0
2014-03-28 15:30:00,52.0,52.13,51.99,52.1,85400.0,43.1316,43.2395,43.1233,43.2146,85400.0
2014-03-31 09:30:00,52.4,52.6,52.12,52.48,14900.0,43.4634,43.6293,43.2312,43.5298,14900.0
2014-03-31 10:00:00,52.48,52.48,52.3,52.35,18800.0,43.5298,43.5298,43.3805,43.4219,18800.0
2014-03-31 10:30:00,52.45,52.73,52.38,52.66,43300.0,43.5049,43.7371,43.4468,43.6791,43300.0
2014-03-31 11:00:00,52.63,52.63,52.28,52.36,21600.0,43.6542,43.6542,43.3639,43.4302,21600.0
2014-03-31 11:30:00,52.36,52.41,52.16,52.28,28000.0,43.4302,43.4717,43.2644,43.3639,28000.0
2014-03-31 12:00:00,52.32,52.61,52.32,52.51,10100.0,43.3971,43.6376,43.3971,43.5547,10100.0
2014-03-31 12:30:00,52.5,52.61,52.49,52.54,19500.0,43.5464,43.6376,43.5381,43.5795,19500.0
2014-03-31 13:00:00,52.53,52.68,52.49,52.68,11700.0,43.5713,43.6957,43.5381,43.6957,11700.0
2014-03-31 13:30:00,52.69,52.71,52.42,52.5,15900.0,43.704,43.7206,43.48,43.5464,15900.0
2014-03-31 14:00:00,52.5,52.59,52.43,52.45,29900.0,43.5464,43.621,43.4883,43.5049,29900.0
2014-03-31 14:30:00,52.45,52.54,52.42,52.46,30600.0,43.5049,43.5795,43.48,43.5132,30600.0
2014-03-31 15:00:00,52.46,52.56,52.43,52.5,27700.0,43.5132,43.5961,43.4883,43.5464,27700.0
2014-03-31 15:30:00,52.5,52.56,52.42,52.46,55300.0,43.5464,43.5961,43.48,43.5132,55300.0
2014-04-01 09:30:00,52.6,53.22,52.6,53.01,39200.0,43.6293,44.1436,43.6293,43.9694,39200.0
2014-04-01 10:00:00,53.0,53.48,52.9,53.48,105700.0,43.9611,44.3592,43.8781,44.3592,105700.0
2014-04-01 10:30:00,53.51,53.58,53.26,53.3,46200.0,44.3841,44.4422,44.1768,44.2099,46200.0
2014-04-01 11:00:00,53.3,53.37,53.19,53.23,20400.0,44.2099,44.268,44.1187,44.1519,20400.0
2014-04-01 11:30:00,53.27,53.39,53.23,53.24,31800.0,44.185,44.2846,44.1519,44.1602,31800.0
2014-04-01 12:00:00,53.25,53.29,53.17,53.28,16900.0,44.1685,44.2016,44.1021,44.1933,16900.0
2014-04-01 12:30:00,53.28,53.34,53.21,53.21,14000.0,44.1933,44.2431,44.1353,44.1353,14000.0
2014-04-01 13:00:00,53.2,53.22,53.07,53.21,12800.0,44.127,44.1436,44.0192,44.1353,12800.0
2014-04-01 13:30:00,53.21,53.55,53.18,53.47,80200.0,44.1353,44.4173,44.1104,44.3509,80200.0
2014-04-01 14:00:00,53.48,53.49,53.3,53.34,65300.0,44.3592,44.3675,44.2099,44.2431,65300.0
2014-04-01 14:30:00,53.35,53.6,53.31,53.57,38600.0,44.2514,44.4588,44.2182,44.4339,38600.0
2014-04-01 15:00:00,53.56,53.56,53.39,53.46,70900.0,44.4256,44.4256,44.2846,44.3426,70900.0
2014-04-01 15:30:00,53.45,53.6,53.39,53.55,98300.0,44.3343,44.4588,44.2846,44.4173,98300.0
2014-04-02 09:30:00,53.61,53.61,52.88,52.88,45200.0,44.4671,44.4671,43.8616,43.8616,45200.0
2014-04-02 10:00:00,52.86,53.34,52.86,53.31,85200.0,43.845,44.2431,43.845,44.2182,85200.0
2014-04-02 10:30:00,53.31,53.31,52.98,53.19,56400.0,44.2182,44.2182,43.9445,44.1187,56400.0
2014-04-02 11:00:00,53.19,53.3,52.9,52.93,31700.0,44.1187,44.2099,43.8781,43.903,31700.0
2014-04-02 11:30:00,52.96,53.02,52.83,52.87,28100.0,43.9279,43.9777,43.8201,43.8533,28100.0
2014-04-02 12:00:00,52.9,52.99,52.86,52.95,43800.0,43.8781,43.9528,43.845,43.9196,43800.0
2014-04-02 12:30:00,52.95,52.99,52.89,52.91,26200.0,43.9196,43.9528,43.8699,43.8864,26200.0
2014-04-02 13:00:00,52.92,52.95,52.74,52.75,28800.0,43.8947,43.9196,43.7454,43.7537,28800.0
2014-04-02 13:30:00,52.75,52.8,52.55,52.72,51600.0,43.7537,43.7952,43.5878,43.7288,51600.0
2014-04-02 14:00:00,52.75,52.84,52.72,52.76,36900.0,43.7537,43.8284,43.7288,43.762,36900.0
2014-04-02 14:30:00,52.75,52.8,52.68,52.8,36400.0,43.7537,43.7952,43.6957,43.7952,36400.0
2014-04-02 15:00:00,52.8,52.86,52.77,52.84,86200.0,43.7952,43.845,43.7703,43.8284,86200.0
2014-04-02 15:30:00,52.84,52.92,52.79,52.83,126800.0,43.8284,43.8947,43.7869,43.8201,126800.0
2014-04-03 09:30:00,52.97,53.16,52.69,53.12,21900.0,43.9362,44.0938,43.704,44.0606,21900.0
2014-04-03 10:00:00,53.13,53.2,52.94,52.94,33300.0,44.0689,44.127,43.9113,43.9113,33300.0
2014-04-03 10:30:00,52.93,52.98,52.85,52.86,18300.0,43.903,43.9445,43.8367,43.845,18300.0
2014-04-03 11:00:00,52.85,52.96,52.81,52.81,23500.0,43.8367,43.9279,43.8035,43.8035,23500.0
2014-04-03 11:30:00,52.81,52.87,52.66,52.7,39400.0,43.8035,43.8533,43.6791,43.7123,39400.0
2014-04-03 12:00:00,52.66,52.8,52.64,52.71,16100.0,43.6791,43.7952,43.6625,43.7206,16100.0
2014-04-03 12:30:00,52.72,52.72,52.53,52.53,12700.0,43.7288,43.7288,43.5713,43.5713,12700.0
2014-04-03 13:00:00,52.53,52.57,52.44,52.46,36300.0,43.5713,43.6044,43.4966,43.5132,36300.0
2014-04-03 13:30:00,52.47,52.53,52.44,52.44,19400.0,43.5215,43.5713,43.4966,43.4966,19400.0
2014-04-03 14:00:00,52.45,52.45,52.26,52.26,38300.0,43.5049,43.5049,43.3473,43.3473,38300.0
2014-04-03 14:30:00,52.27,52.27,52.0,52.14,136600.0,43.3556,43.3556,43.1316,43.2478,136600.0
2014-04-03 15:00:00,52.14,52.21,52.04,52.21,69700.0,43.2478,43.3058,43.1648,43.3058,69700.0
2014-04-03 15:30:00,52.21,52.49,52.19,52.45,161300.0,43.3058,43.5381,43.2892,43.5049,161300.0
2014-04-04 09:30:00,52.71,52.71,52.32,52.58,19000.0,43.7206,43.7206,43.3971,43.6127,19000.0
2014-04-04 10:00:00,52.61,52.85,52.51,52.83,11400.0,43.6376,43.8367,43.5547,43.8201,11400.0
2014-04-04 10:30:00,52.85,52.93,52.74,52.75,32800.0,43.8367,43.903,43.7454,43.7537,32800.0
2014-04-04 11:00:00,52.7,52.76,52.3,52.3,72200.0,43.7123,43.762,43.3805,43.3805,72200.0
2014-04-04 11:30:00,52.3,52.33,51.71,51.77,54900.0,43.3805,43.4054,42.8911,42.9409,54900.0
2014-04-04 12:00:00,51.76,51.76,51.44,51.65,89100.0,42.9326,42.9326,42.6671,42.8413,89100.0
2014-04-04 12:30:00,51.66,51.72,51.49,51.55,25000.0,42.8496,42.8994,42.7086,42.7584,25000.0
2014-04-04 13:00:00,51.52,51.63,51.45,51.59,41400.0,42.7335,42.8247,42.6754,42.7916,41400.0
2014-04-04 13:30:00,51.58,51.86,51.52,51.8,63600.0,42.7833,43.0155,42.7335,42.9657,63600.0
2014-04-04 14:00:00,51.81,51.81,51.52,51.54,19100.0,42.974,42.974,42.7335,42.7501,19100.0
2014-04-04 14:30:00,51.53,51.54,51.36,51.48,26200.0,42.7418,42.7501,42.6008,42.7003,26200.0
2014-04-04 15:00:00,51.48,51.55,51.34,51.4,122400.0,42.7003,42.7584,42.5842,42.634,122400.0
2014-04-04 15:30:00,51.38,51.57,51.3,51.44,268600.0,42.6174,42.775,42.551,42.6671,268600.0
2014-04-07 09:30:00,51.27,51.56,51.05,51.55,42100.0,42.5261,42.7667,42.3437,42.7584,42100.0
2014-04-07 10:00:00,51.55,51.73,51.43,51.66,76300.0,42.7584,42.9077,42.6589,42.8496,76300.0
2014-04-07 10:30:00,51.63,51.69,51.3,51.46,63100.0,42.8247,42.8745,42.551,42.6837,63100.0
2014-04-07 11:00:00,51.41,51.56,51.19,51.19,24600.0,42.6423,42.7667,42.4598,42.4598,24600.0
2014-04-07 11:30:00,51.19,51.26,50.91,50.91,27000.0,42.4598,42.5178,42.2275,42.2275,27000.0
2014-04-07 12:00:00,50.91,50.92,50.48,50.54,75900.0,42.2275,42.2358,41.8709,41.9206,75900.0
2014-04-07 12:30:00,50.52,50.62,50.4,50.57,58300.0,41.904,41.987,41.8045,41.9455,58300.0
2014-04-07 13:00:00,50.55,50.6,50.32,50.34,77200.0,41.9289,41.9704,41.7382,41.7547,77200.0
2014-04-07 13:30:00,50.36,50.51,50.35,50.46,33600.0,41.7713,41.8958,41.763,41.8543,33600.0
2014-04-07 14:00:00,50.46,50.51,50.39,50.47,99000.0,41.8543,41.8958,41.7962,41.8626,99000.0
2014-04-07 14:30:00,50.47,50.5,50.37,50.43,145400.0,41.8626,41.8875,41.7796,41.8294,145400.0
2014-04-07 15:00:00,50.43,50.64,50.4,50.63,97100.0,41.8294,42.0036,41.8045,41.9953,97100.0
2014-04-07 15:30:00,50.65,50.66,50.38,50.44,191900.0,42.0119,42.0202,41.7879,41.8377,191900.0
2014-04-08 09:30:00,50.58,50.96,50.36,50.72,34800.0,41.9538,42.269,41.7713,42.0699,34800.0
2014-04-08 10:00:00,50.72,50.9,50.41,50.41,67700.0,42.0699,42.2192,41.8128,41.8128,67700.0
2014-04-08 10:30:00,50.45,50.74,50.41,50.69,26500.0,41.846,42.0865,41.8128,42.0451,26500.0
2014-04-08 11:00:00,50.72,51.14,50.7,50.83,56600.0,42.0699,42.4183,42.0533,42.1612,56600.0
2014-04-08 11:30:00,50.88,50.96,50.64,50.75,57500.0,42.2027,42.269,42.0036,42.0948,57500.0
2014-04-08 12:00:00,50.75,50.76,50.62,50.68,85700.0,42.0948,42.1031,41.987,42.0368,85700.0
2014-04-08 12:30:00,50.69,50.73,50.57,50.73,51000.0,42.0451,42.0782,41.9455,42.0782,51000.0
2014-04-08 13:00:00,50.74,50.76,50.61,50.65,82400.0,42.0865,42.1031,41.9787,42.0119,82400.0
2014-04-08 13:30:00,50.67,50.67,50.39,50.5,85000.0,42.0285,42.0285,41.7962,41.8875,85000.0
2014-04-08 14:00:00,50.51,50.55,50.2,50.27,125300.0,41.8958,41.9289,41.6386,41.6967,125300.0
2014-04-08 14:30:00,50.25,50.72,50.21,50.59,67800.0,41.6801,42.0699,41.6469,41.9621,67800.0
2014-04-08 15:00:00,50.58,50.6,50.43,50.51,84100.0,41.9538,41.9704,41.8294,41.8958,84100.0
2014-04-08 15:30:00,50.51,50.75,50.5,50.63,240400.0,41.8958,42.0948,41.8875,41.9953,240400.0
2014-04-09 09:30:00,51.12,51.66,51.03,51.17,151000.0,42.4017,42.8496,42.3271,42.4432,151000.0
2014-04-09 10:00:00,51.16,51.3,51.06,51.13,61200.0,42.4349,42.551,42.352,42.41,61200.0
2014-04-09 10:30:00,51.13,51.13,50.81,50.9,54200.0,42.41,42.41,42.1446,42.2192,54200.0
2014-04-09 11:00:00,50.9,51.13,50.84,51.07,42800.0,42.2192,42.41,42.1695,42.3602,42800.0
2014-04-09 11:30:00,51.06,51.43,51.04,51.41,28900.0,42.352,42.6589,42.3354,42.6423,28900.0
2014-04-09 12:00:00,51.41,51.46,51.32,51.35,46500.0,42.6423,42.6837,42.5676,42.5925,46500.0
2014-04-09 12:30:00,51.34,51.57,51.3,51.31,51800.0,42.5842,42.775,42.551,42.5593,51800.0
2014-04-09 13:00:00,51.31,51.69,51.3,51.67,43400.0,42.5593,42.8745,42.551,42.8579,43400.0
2014-04-09 13:30:00,51.67,51.84,51.65,51.68,38900.0,42.8579,42.9989,42.8413,42.8662,38900.0
2014-04-09 14:00:00,51.69,52.15,51.65,51.96,71600.0,42.8745,43.2561,42.8413,43.0985,71600.0
2014-04-09 14:30:00,51.97,52.05,51.85,51.87,36400.0,43.1068,43.1731,43.0072,43.0238,36400.0
2014-04-09 15:00:00,51.87,51.98,51.79,51.89,30300.0,43.0238,43.1151,42.9575,43.0404,30300.0
2014-04-09 15:30:00,51.9,52.03,51.88,52.01,67900.0,43.0487,43.1565,43.0321,43.1399,67900.0
2014-04-10 09:30:00,51.99,52.29,51.8,51.86,28000.0,43.1233,43.3722,42.9657,43.0155,28000.0
2014-04-10 10:00:00,51.87,52.04,51.81,51.92,18500.0,43.0238,43.1648,42.974,43.0653,18500.0
2014-04-10 10:30:00,51.94,51.99,51.51,51.51,31800.0,43.0819,43.1233,42.7252,42.7252,31800.0
2014-04-10 11:00:00,51.49,51.55,51.32,51.37,40600.0,42.7086,42.7584,42.5676,42.6091,40600.0
2014-04-10 11:30:00,51.39,51.56,51.3,51.38,124300.0,42.6257,42.7667,42.551,42.6174,124300.0
2014-04-10 12:00:00,51.36,51.47,51.35,51.43,111000.0,42.6008,42.692,42.5925,42.6589,111000.0
2014-04-10 12:30:00,51.43,51.44,50.9,50.9,71700.0,42.6589,42.6671,42.2192,42.2192,71700.0
2014-04-10 13:00:00,50.87,50.89,50.55,50.64,39000.0,42.1944,42.2109,41.9289,42.0036,39000.0
2014-04-10 13:30:00,50.65,50.81,50.63,50.8,37700.0,42.0119,42.1446,41.9953,42.1363,37700.0
2014-04-10 14:00:00,50.8,50.98,50.78,50.96,31300.0,42.1363,42.2856,42.1197,42.269,31300.0
2014-04-10 14:30:00,50.95,51.02,50.72,50.73,71700.0,42.2607,42.3188,42.0699,42.0782,71700.0
2014-04-10 15:00:00,50.76,50.76,50.5,50.54,59500.0,42.1031,42.1031,41.8875,41.9206,59500.0
2014-04-10 15:30:00,50.53,50.73,50.51,50.61,88700.0,41.9123,42.0782,41.8958,41.9787,88700.0
2014-04-11 09:30:00,50.23,50.84,50.09,50.58,45400.0,41.6635,42.1695,41.5474,41.9538,45400.0
2014-04-11 10:00:00,50.58,50.68,50.14,50.36,23000.0,41.9538,42.0368,41.5889,41.7713,23000.0
2014-04-11 10:30:00,50.32,50.79,50.24,50.71,41700.0,41.7382,42.128,41.6718,42.0616,41700.0
2014-04-11 11:00:00,50.69,50.72,50.45,50.47,34100.0,42.0451,42.0699,41.846,41.8626,34100.0
2014-04-11 11:30:00,50.45,50.51,50.25,50.35,19600.0,41.846,41.8958,41.6801,41.763,19600.0
2014-04-11 12:00:00,50.33,50.45,50.17,50.21,16900.0,41.7465,41.846,41.6137,41.6469,16900.0
2014-04-11 12:30:00,50.2,50.34,50.19,50.33,19200.0,41.6386,41.7547,41.6303,41.7465,19200.0
2014-04-11 13:00:00,50.32,50.34,50.18,50.27,28500.0,41.7382,41.7547,41.622,41.6967,28500.0
2014-04-11 13:30:00,50.28,50.34,50.17,50.19,13200.0,41.705,41.7547,41.6137,41.6303,13200.0
2014-04-11 14:00:00,50.18,50.3,50.04,50.07,19200.0,41.622,41.7216,41.5059,41.5308,19200.0
2014-04-11 14:30:00,50.06,50.11,49.91,50.08,19700.0,41.5225,41.564,41.3981,41.5391,19700.0
2014-04-11 15:00:00,50.05,50.21,49.97,50.13,17100.0,41.5142,41.6469,41.4478,41.5806,17100.0
2014-04-11 15:30:00,50.13,50.16,49.94,49.94,50200.0,41.5806,41.6054,41.423,41.423,50200.0
2014-04-14 09:30:00,50.42,50.97,50.21,50.89,82700.0,41.8211,42.2773,41.6469,42.2109,82700.0
2014-04-14 10:00:00,50.88,51.18,50.83,51.11,62700.0,42.2027,42.4515,42.1612,42.3934,62700.0
2014-04-14 10:30:00,51.1,51.51,51.1,51.42,54700.0,42.3851,42.7252,42.3851,42.6506,54700.0
2014-04-14 11:00:00,51.43,51.43,50.96,50.96,27900.0,42.6589,42.6589,42.269,42.269,27900.0
2014-04-14 11:30:00,50.97,51.06,50.93,51.0,36000.0,42.2773,42.352,42.2441,42.3022,36000.0
2014-04-14 12:00:00,51.01,51.17,50.98,51.08,47800.0,42.3105,42.4432,42.2856,42.3685,47800.0
2014-04-14 12:30:00,51.14,51.28,51.14,51.23,20400.0,42.4183,42.5344,42.4183,42.493,20400.0
2014-04-14 13:00:00,51.24,51.25,51.0,51.07,39200.0,42.5013,42.5095,42.3022,42.3602,39200.0
2014-04-14 13:30:00,51.08,51.23,51.08,51.2,68600.0,42.3685,42.493,42.3685,42.4681,68600.0
2014-04-14 14:00:00,51.2,51.29,51.19,51.21,51000.0,42.4681,42.5427,42.4598,42.4764,51000.0
2014-04-14 14:30:00,51.2,51.25,51.19,51.2,82300.0,42.4681,42.5095,42.4598,42.4681,82300.0
2014-04-14 15:00:00,51.19,51.2,50.88,50.91,108800.0,42.4598,42.4681,42.2027,42.2275,108800.0
2014-04-14 15:30:00,50.92,51.25,50.92,51.22,115400.0,42.2358,42.5095,42.2358,42.4847,115400.0
2014-04-15 09:30:00,51.35,51.73,51.27,51.73,98200.0,42.5925,42.9077,42.5261,42.9077,98200.0
2014-04-15 10:00:00,51.7,51.7,51.21,51.21,105900.0,42.8828,42.8828,42.4764,42.4764,105900.0
2014-04-15 10:30:00,51.15,51.29,50.95,51.02,27500.0,42.4266,42.5427,42.2607,42.3188,27500.0
2014-04-15 11:00:00,51.03,51.2,50.8,51.1,51300.0,42.3271,42.4681,42.1363,42.3851,51300.0
2014-04-15 11:30:00,51.18,51.29,50.91,51.0,26300.0,42.4515,42.5427,42.2275,42.3022,26300.0
2014-04-15 12:00:00,51.02,51.02,50.72,50.81,30900.0,42.3188,42.3188,42.0699,42.1446,30900.0
2014-04-15 12:30:00,50.81,50.81,50.58,50.67,48700.0,42.1446,42.1446,41.9538,42.0285,48700.0
2014-04-15 13:00:00,50.66,50.83,50.6,50.81,43400.0,42.0202,42.1612,41.9704,42.1446,43400.0
2014-04-15 13:30:00,50.81,50.93,50.74,50.88,51700.0,42.1446,42.2441,42.0865,42.2027,51700.0
2014-04-15 14:00:00,50.91,50.96,50.74,50.84,58600.0,42.2275,42.269,42.0865,42.1695,58600.0
2014-04-15 14:30:00,50.84,51.21,50.83,50.96,52500.0,42.1695,42.4764,42.1612,42.269,52500.0
2014-04-15 15:00:00,50.95,51.12,50.86,51.06,59900.0,42.2607,42.4017,42.1861,42.352,59900.0
2014-04-15 15:30:00,51.08,51.11,50.95,51.1,128300.0,42.3685,42.3934,42.2607,42.3851,128300.0
2014-04-16 09:30:00,51.59,51.62,51.2,51.44,26000.0,42.7916,42.8164,42.4681,42.6671,26000.0
2014-04-16 10:00:00,51.44,51.62,51.29,51.4,98100.0,42.6671,42.8164,42.5427,42.634,98100.0
2014-04-16 10:30:00,51.41,51.49,51.25,51.42,54800.0,42.6423,42.7086,42.5095,42.6506,54800.0
2014-04-16 11:00:00,51.42,51.5,51.33,51.41,53400.0,42.6506,42.7169,42.5759,42.6423,53400.0
2014-04-16 11:30:00,51.41,51.51,51.25,51.41,18500.0,42.6423,42.7252,42.5095,42.6423,18500.0
2014-04-16 12:00:00,51.43,51.53,51.41,51.49,13700.0,42.6589,42.7418,42.6423,42.7086,13700.0
2014-04-16 12:30:00,51.5,51.51,51.32,51.32,28000.0,42.7169,42.7252,42.5676,42.5676,28000.0
2014-04-16 13:00:00,51.29,51.47,51.12,51.39,56600.0,42.5427,42.692,42.4017,42.6257,56600.0
2014-04-16 13:30:00,51.39,51.42,51.26,51.29,61200.0,42.6257,42.6506,42.5178,42.5427,61200.0
2014-04-16 14:00:00,51.28,51.31,51.17,51.23,34000.0,42.5344,42.5593,42.4432,42.493,34000.0
2014-04-16 14:30:00,51.24,51.25,51.17,51.2,119800.0,42.5013,42.5095,42.4432,42.4681,119800.0
2014-04-16 15:00:00,51.2,51.24,51.17,51.2,74200.0,42.4681,42.5013,42.4432,42.4681,74200.0
2014-04-16 15:30:00,51.2,51.24,51.15,51.2,257700.0,42.4681,42.5013,42.4266,42.4681,257700.0
2014-04-17 09:30:00,51.33,51.33,50.89,51.03,73300.0,42.5759,42.5759,42.2109,42.3271,73300.0
2014-04-17 10:00:00,51.11,51.21,50.97,51.2,80700.0,42.3934,42.4764,42.2773,42.4681,80700.0
2014-04-17 10:30:00,51.2,51.22,51.08,51.15,50100.0,42.4681,42.4847,42.3685,42.4266,50100.0
2014-04-17 11:00:00,51.18,51.2,51.05,51.12,40500.0,42.4515,42.4681,42.3437,42.4017,40500.0
2014-04-17 11:30:00,51.13,51.16,50.73,50.83,47000.0,42.41,42.4349,42.0782,42.1612,47000.0
2014-04-17 12:00:00,50.82,50.94,50.58,50.67,37300.0,42.1529,42.2524,41.9538,42.0285,37300.0
2014-04-17 12:30:00,50.67,50.76,50.44,50.66,88300.0,42.0285,42.1031,41.8377,42.0202,88300.0
2014-04-17 13:00:00,50.68,50.83,50.68,50.69,35000.0,42.0368,42.1612,42.0368,42.0451,35000.0
2014-04-17 13:30:00,50.72,50.8,50.67,50.73,40800.0,42.0699,42.1363,42.0285,42.0782,40800.0
2014-04-17 14:00:00,50.75,50.76,50.56,50.64,116800.0,42.0948,42.1031,41.9372,42.0036,116800.0
2014-04-17 14:30:00,50.64,50.7,50.61,50.65,53900.0,42.0036,42.0533,41.9787,42.0119,53900.0
2014-04-17 15:00:00,50.65,50.77,50.62,50.64,65300.0,42.0119,42.1114,41.987,42.0036,65300.0
2014-04-17 15:30:00,50.66,50.75,50.54,50.57,114700.0,42.0202,42.0948,41.9206,41.9455,114700.0
2014-04-21 09:30:00,50.68,50.8,50.38,50.75,184500.0,42.0368,42.1363,41.7879,42.0948,184500.0
2014-04-21 10:00:00,50.77,50.97,50.68,50.75,50200.0,42.1114,42.2773,42.0368,42.0948,50200.0
2014-04-21 10:30:00,50.76,50.77,50.67,50.74,50900.0,42.1031,42.1114,42.0285,42.0865,50900.0
2014-04-21 11:00:00,50.75,51.1,50.69,50.98,38400.0,42.0948,42.3851,42.0451,42.2856,38400.0
2014-04-21 11:30:00,50.98,50.98,50.81,50.88,43800.0,42.2856,42.2856,42.1446,42.2027,43800.0
2014-04-21 12:00:00,50.88,50.98,50.8,50.83,26200.0,42.2027,42.2856,42.1363,42.1612,26200.0
2014-04-21 12:30:00,50.86,50.86,50.68,50.68,50900.0,42.1861,42.1861,42.0368,42.0368,50900.0
2014-04-21 13:00:00,50.7,50.7,50.5,50.6,51200.0,42.0533,42.0533,41.8875,41.9704,51200.0
2014-04-21 13:30:00,50.6,50.68,50.57,50.59,282500.0,41.9704,42.0368,41.9455,41.9621,282500.0
2014-04-21 14:00:00,50.62,50.76,50.57,50.73,64000.0,41.987,42.1031,41.9455,42.0782,64000.0
2014-04-21 14:30:00,50.74,50.75,50.65,50.66,56800.0,42.0865,42.0948,42.0119,42.0202,56800.0
2014-04-21 15:00:00,50.67,50.69,50.63,50.67,47300.0,42.0285,42.0451,41.9953,42.0285,47300.0
2014-04-21 15:30:00,50.68,50.68,50.57,50.64,203300.0,42.0368,42.0368,41.9455,42.0036,203300.0
2014-04-22 09:30:00,50.63,50.8,50.61,50.69,178500.0,41.9953,42.1363,41.9787,42.0451,178500.0
2014-04-22 10:00:00,50.69,50.82,50.6,50.75,181400.0,42.0451,42.1529,41.9704,42.0948,181400.0
2014-04-22 10:30:00,50.74,50.8,50.63,50.68,108100.0,42.0865,42.1363,41.9953,42.0368,108100.0
2014-04-22 11:00:00,50.69,50.94,50.69,50.82,80800.0,42.0451,42.2524,42.0451,42.1529,80800.0
2014-04-22 11:30:00,50.82,50.84,50.73,50.8,91900.0,42.1529,42.1695,42.0782,42.1363,91900.0
2014-04-22 12:00:00,50.8,50.8,50.66,50.75,53900.0,42.1363,42.1363,42.0202,42.0948,53900.0
2014-04-22 12:30:00,50.75,50.87,50.69,50.82,54900.0,42.0948,42.1944,42.0451,42.1529,54900.0
2014-04-22 13:00:00,50.83,50.84,50.68,50.73,58500.0,42.1612,42.1695,42.0368,42.0782,58500.0
2014-04-22 13:30:00,50.7,50.85,50.66,50.84,71200.0,42.0533,42.1778,42.0202,42.1695,71200.0
2014-04-22 14:00:00,50.84,51.1,50.82,51.07,99300.0,42.1695,42.3851,42.1529,42.3602,99300.0
2014-04-22 14:30:00,51.07,51.49,51.07,51.46,83500.0,42.3602,42.7086,42.3602,42.6837,83500.0
2014-04-22 15:00:00,51.45,51.51,51.42,51.44,134400.0,42.6754,42.7252,42.6506,42.6671,134400.0
2014-04-22 15:30:00,51.44,51.73,51.39,51.68,363700.0,42.6671,42.9077,42.6257,42.8662,363700.0
2014-04-23 09:30:00,49.64,50.0,48.98,49.55,454400.0,41.1741,41.4727,40.6267,41.0995,454400.0
2014-04-23 10:00:00,49.54,50.39,49.49,49.78,396100.0,41.0912,41.7962,41.0497,41.2903,396100.0
2014-04-23 10:30:00,49.76,49.85,49.6,49.77,190100.0,41.2737,41.3483,41.1409,41.282,190100.0
2014-04-23 11:00:00,49.75,49.92,49.44,49.81,165000.0,41.2654,41.4064,41.0082,41.3151,165000.0
2014-04-23 11:30:00,49.78,49.97,49.63,49.89,190900.0,41.2903,41.4478,41.1658,41.3815,190900.0
2014-04-23 12:00:00,49.88,50.0,49.73,49.92,110000.0,41.3732,41.4727,41.2488,41.4064,110000.0
2014-04-23 12:30:00,49.89,50.19,49.89,50.05,48800.0,41.3815,41.6303,41.3815,41.5142,48800.0
2014-04-23 13:00:00,50.03,50.08,49.9,50.01,75500.0,41.4976,41.5391,41.3898,41.481,75500.0
2014-04-23 13:30:00,50.01,50.04,49.77,50.02,126400.0,41.481,41.5059,41.282,41.4893,126400.0
2014-04-23 14:00:00,49.98,50.0,49.68,49.76,54400.0,41.4561,41.4727,41.2073,41.2737,54400.0
2014-04-23 14:30:00,49.77,50.11,49.66,49.95,221000.0,41.282,41.564,41.1907,41.4313,221000.0
2014-04-23 15:00:00,49.96,49.98,49.63,49.68,107800.0,41.4396,41.4561,41.1658,41.2073,107800.0
2014-04-23 15:30:00,49.68,49.73,49.33,49.36,176500.0,41.2073,41.2488,40.917,40.9419,176500.0
2014-04-24 09:30:00,50.25,50.61,49.45,49.5,132800.0,41.6801,41.9787,41.0165,41.058,132800.0
2014-04-24 10:00:00,49.62,49.97,49.14,49.81,119700.0,41.1575,41.4478,40.7594,41.3151,119700.0
2014-04-24 10:30:00,49.81,50.24,49.49,49.55,125900.0,41.3151,41.6718,41.0497,41.0995,125900.0
2014-04-24 11:00:00,49.55,50.13,49.54,50.0,72700.0,41.0995,41.5806,41.0912,41.4727,72700.0
2014-04-24 11:30:00,50.0,50.14,49.75,49.8,56300.0,41.4727,41.5889,41.2654,41.3068,56300.0
2014-04-24 12:00:00,49.78,49.9,49.62,49.7,87600.0,41.2903,41.3898,41.1575,41.2239,87600.0
2014-04-24 12:30:00,49.68,50.01,49.67,50.0,83400.0,41.2073,41.481,41.199,41.4727,83400.0
2014-04-24 13:00:00,49.95,50.03,49.75,49.76,29600.0,41.4313,41.4976,41.2654,41.2737,29600.0
2014-04-24 13:30:00,49.74,49.74,49.29,49.31,67800.0,41.2571,41.2571,40.8838,40.9004,67800.0
2014-04-24 14:00:00,49.31,49.78,49.31,49.56,68400.0,40.9004,41.2903,40.9004,41.1078,68400.0
2014-04-24 14:30:00,49.57,49.71,49.4,49.41,46300.0,41.1161,41.2322,40.9751,40.9834,46300.0
2014-04-24 15:00:00,49.4,49.56,49.37,49.38,65200.0,40.9751,41.1078,40.9502,40.9585,65200.0
2014-04-24 15:30:00,49.38,49.57,49.35,49.51,175500.0,40.9585,41.1161,40.9336,41.0663,175500.0
2014-04-25 09:30:00,49.4,49.45,49.04,49.04,35200.0,40.9751,41.0165,40.6765,40.6765,35200.0
2014-04-25 10:00:00,49.1,49.43,49.02,49.42,23400.0,40.7262,40.9999,40.6599,40.9916,23400.0
2014-04-25 10:30:00,49.39,49.39,49.05,49.18,100100.0,40.9668,40.9668,40.6847,40.7926,100100.0
2014-04-25 11:00:00,49.19,49.31,49.06,49.31,47400.0,40.8009,40.9004,40.693,40.9004,47400.0
2014-04-25 11:30:00,49.28,49.32,49.15,49.23,19500.0,40.8755,40.9087,40.7677,40.8341,19500.0
2014-04-25 12:00:00,49.23,49.25,49.09,49.15,19000.0,40.8341,40.8506,40.7179,40.7677,19000.0
2014-04-25 12:30:00,49.16,49.2,48.88,48.98,29700.0,40.776,40.8092,40.5437,40.6267,29700.0
2014-04-25 13:00:00,48.97,49.03,48.89,48.98,21700.0,40.6184,40.6682,40.552,40.6267,21700.0
2014-04-25 13:30:00,48.99,49.0,48.87,48.88,48700.0,40.635,40.6433,40.5354,40.5437,48700.0
2014-04-25 14:00:00,48.88,48.91,48.77,48.82,37400.0,40.5437,40.5686,40.4525,40.494,37400.0
2014-04-25 14:30:00,48.8,48.99,48.74,48.88,28300.0,40.4774,40.635,40.4276,40.5437,28300.0
2014-04-25 15:00:00,48.88,49.03,48.85,49.0,37900.0,40.5437,40.6682,40.5189,40.6433,37900.0
2014-04-25 15:30:00,49.03,49.19,48.97,49.14,131600.0,40.6682,40.8009,40.6184,40.7594,131600.0
2014-04-28 09:30:00,49.33,49.39,48.87,49.23,27900.0,40.917,40.9668,40.5354,40.8341,27900.0
2014-04-28 10:00:00,49.22,49.58,49.22,49.54,38200.0,40.8258,41.1244,40.8258,41.0912,38200.0
2014-04-28 10:30:00,49.47,49.53,48.96,49.03,39300.0,41.0331,41.0829,40.6101,40.6682,39300.0
2014-04-28 11:00:00,49.0,49.14,48.67,48.67,25900.0,40.6433,40.7594,40.3696,40.3696,25900.0
2014-04-28 11:30:00,48.67,48.78,48.58,48.62,51000.0,40.3696,40.4608,40.2949,40.3281,51000.0
2014-04-28 12:00:00,48.62,48.75,48.57,48.66,62400.0,40.3281,40.4359,40.2866,40.3613,62400.0
2014-04-28 12:30:00,48.64,48.71,48.46,48.48,26500.0,40.3447,40.4027,40.1954,40.212,26500.0
2014-04-28 13:00:00,48.46,48.46,48.09,48.19,24700.0,40.1954,40.1954,39.8885,39.9714,24700.0
2014-04-28 13:30:00,48.22,48.45,48.03,48.36,69300.0,39.9963,40.1871,39.8387,40.1124,69300.0
2014-04-28 14:00:00,48.37,48.5,48.25,48.43,27500.0,40.1207,40.2285,40.0212,40.1705,27500.0
2014-04-28 14:30:00,48.45,48.47,48.3,48.35,80400.0,40.1871,40.2037,40.0627,40.1041,80400.0
2014-04-28 15:00:00,48.35,48.65,48.33,48.53,93300.0,40.1041,40.353,40.0875,40.2534,93300.0
2014-04-28 15:30:00,48.53,48.55,48.43,48.49,216700.0,40.2534,40.27,40.1705,40.2203,216700.0
2014-04-29 09:30:00,48.99,49.11,48.54,48.93,141300.0,40.635,40.7345,40.2617,40.5852,141300.0
2014-04-29 10:00:00,48.94,49.14,48.48,48.51,37900.0,40.5935,40.7594,40.212,40.2368,37900.0
2014-04-29 10:30:00,48.49,48.86,48.48,48.72,48100.0,40.2203,40.5272,40.212,40.411,48100.0
2014-04-29 11:00:00,48.75,48.86,48.59,48.81,19000.0,40.4359,40.5272,40.3032,40.4857,19000.0
2014-04-29 11:30:00,48.82,48.86,48.71,48.85,36000.0,40.494,40.5272,40.4027,40.5189,36000.0
2014-04-29 12:00:00,48.85,48.9,48.76,48.8,15600.0,40.5189,40.5603,40.4442,40.4774,15600.0
2014-04-29 12:30:00,48.82,48.9,48.75,48.78,13800.0,40.494,40.5603,40.4359,40.4608,13800.0
2014-04-29 13:00:00,48.79,48.83,48.7,48.73,13100.0,40.4691,40.5023,40.3944,40.4193,13100.0
2014-04-29 13:30:00,48.75,48.9,48.7,48.9,20100.0,40.4359,40.5603,40.3944,40.5603,20100.0
2014-04-29 14:00:00,48.89,48.98,48.82,48.92,107800.0,40.552,40.6267,40.494,40.5769,107800.0
2014-04-29 14:30:00,48.92,48.93,48.73,48.79,41200.0,40.5769,40.5852,40.4193,40.4691,41200.0
2014-04-29 15:00:00,48.8,48.88,48.78,48.82,29100.0,40.4774,40.5437,40.4608,40.494,29100.0
2014-04-29 15:30:00,48.81,48.83,48.67,48.73,59900.0,40.4857,40.5023,40.3696,40.4193,59900.0
2014-04-30 09:30:00,48.75,48.75,48.32,48.65,77800.0,40.4359,40.4359,40.0792,40.353,77800.0
2014-04-30 10:00:00,48.61,49.05,48.46,48.97,47400.0,40.3198,40.6847,40.1954,40.6184,47400.0
2014-04-30 10:30:00,48.97,49.08,48.81,48.99,25300.0,40.6184,40.7096,40.4857,40.635,25300.0
2014-04-30 11:00:00,49.0,49.07,48.81,48.96,80100.0,40.6433,40.7013,40.4857,40.6101,80100.0
2014-04-30 11:30:00,48.99,49.31,48.87,49.23,135200.0,40.635,40.9004,40.5354,40.8341,135200.0
2014-04-30 12:00:00,49.2,49.26,49.06,49.25,75500.0,40.8092,40.8589,40.693,40.8506,75500.0
2014-04-30 12:30:00,49.27,49.4,49.24,49.38,54700.0,40.8672,40.9751,40.8423,40.9585,54700.0
2014-04-30 13:00:00,49.39,49.41,49.23,49.27,24600.0,40.9668,40.9834,40.8341,40.8672,24600.0
2014-04-30 13:30:00,49.27,49.27,49.07,49.1,82700.0,40.8672,40.8672,40.7013,40.7262,82700.0
2014-04-30 14:00:00,49.09,49.24,49.03,49.17,41700.0,40.7179,40.8423,40.6682,40.7843,41700.0
2014-04-30 14:30:00,49.18,49.25,49.0,49.09,111800.0,40.7926,40.8506,40.6433,40.7179,111800.0
2014-04-30 15:00:00,49.11,49.15,48.96,49.08,59400.0,40.7345,40.7677,40.6101,40.7096,59400.0
2014-04-30 15:30:00,49.09,49.15,48.93,49.15,140600.0,40.7179,40.7677,40.5852,40.7677,140600.0
2014-05-01 09:30:00,49.28,49.28,48.56,48.56,57400.0,40.8755,40.8755,40.2783,40.2783,57400.0
2014-05-01 10:00:00,48.56,48.8,48.56,48.77,35100.0,40.2783,40.4774,40.2783,40.4525,35100.0
2014-05-01 10:30:00,48.78,49.06,48.75,48.98,34500.0,40.4608,40.693,40.4359,40.6267,34500.0
2014-05-01 11:00:00,48.98,49.03,48.91,48.97,30700.0,40.6267,40.6682,40.5686,40.6184,30700.0
2014-05-01 11:30:00,48.98,49.14,48.85,48.89,94000.0,40.6267,40.7594,40.5189,40.552,94000.0
2014-05-01 12:00:00,48.89,49.06,48.87,49.05,20700.0,40.552,40.693,40.5354,40.6847,20700.0
2014-05-01 12:30:00,49.01,49.07,48.94,48.97,52400.0,40.6516,40.7013,40.5935,40.6184,52400.0
2014-05-01 13:00:00,48.97,49.08,48.97,49.0,13600.0,40.6184,40.7096,40.6184,40.6433,13600.0
2014-05-01 13:30:00,48.95,49.01,48.7,48.76,24700.0,40.6018,40.6516,40.3944,40.4442,24700.0
2014-05-01 14:00:00,48.76,48.91,48.74,48.89,19800.0,40.4442,40.5686,40.4276,40.552,19800.0
2014-05-01 14:30:00,48.9,48.92,48.77,48.84,33300.0,40.5603,40.5769,40.4525,40.5106,33300.0
2014-05-01 15:00:00,48.84,48.97,48.81,48.94,50400.0,40.5106,40.6184,40.4857,40.5935,50400.0
2014-05-01 15:30:00,48.94,49.12,48.92,49.05,118600.0,40.5935,40.7428,40.5769,40.6847,118600.0
2014-05-02 09:30:00,48.93,49.45,48.88,49.37,32600.0,40.5852,41.0165,40.5437,40.9502,32600.0
2014-05-02 10:00:00,49.36,49.53,49.32,49.43,19900.0,40.9419,41.0829,40.9087,40.9999,19900.0
2014-05-02 10:30:00,49.39,49.46,49.06,49.25,41600.0,40.9668,41.0248,40.693,40.8506,41600.0
2014-05-02 11:00:00,49.23,49.37,49.12,49.19,24300.0,40.8341,40.9502,40.7428,40.8009,24300.0
2014-05-02 11:30:00,49.18,49.52,49.18,49.46,19200.0,40.7926,41.0746,40.7926,41.0248,19200.0
2014-05-02 12:00:00,49.48,49.48,49.36,49.42,9300.0,41.0414,41.0414,40.9419,40.9916,9300.0
2014-05-02 12:30:00,49.43,49.49,49.42,49.44,11400.0,40.9999,41.0497,40.9916,41.0082,11400.0
2014-05-02 13:00:00,49.45,49.54,49.36,49.46,39100.0,41.0165,41.0912,40.9419,41.0248,39100.0
2014-05-02 13:30:00,49.45,49.48,49.43,49.44,35800.0,41.0165,41.0414,40.9999,41.0082,35800.0
2014-05-02 14:00:00,49.44,49.56,49.4,49.48,23300.0,41.0082,41.1078,40.9751,41.0414,23300.0
2014-05-02 14:30:00,49.51,49.61,49.51,49.56,21200.0,41.0663,41.1492,41.0663,41.1078,21200.0
2014-05-02 15:00:00,49.55,49.66,49.55,49.56,36200.0,41.0995,41.1907,41.0995,41.1078,36200.0
2014-05-02 15:30:00,49.55,49.57,49.45,49.49,65700.0,41.0995,41.1161,41.0165,41.0497,65700.0
2014-05-05 09:30:00,49.27,49.3,48.82,49.08,46300.0,40.8672,40.8921,40.494,40.7096,46300.0
2014-05-05 10:00:00,49.17,49.23,49.0,49.07,21300.0,40.7843,40.8341,40.6433,40.7013,21300.0
2014-05-05 10:30:00,49.07,49.31,49.04,49.18,30200.0,40.7013,40.9004,40.6765,40.7926,30200.0
2014-05-05 11:00:00,49.17,49.2,49.01,49.15,22500.0,40.7843,40.8092,40.6516,40.7677,22500.0
2014-05-05 11:30:00,49.15,49.24,49.08,49.15,20200.0,40.7677,40.8423,40.7096,40.7677,20200.0
2014-05-05 12:00:00,49.15,49.22,49.06,49.19,8200.0,40.7677,40.8258,40.693,40.8009,8200.0
2014-05-05 12:30:00,49.18,49.26,49.14,49.17,30400.0,40.7926,40.8589,40.7594,40.7843,30400.0
2014-05-05 13:00:00,49.17,49.18,49.04,49.08,11200.0,40.7843,40.7926,40.6765,40.7096,11200.0
2014-05-05 13:30:00,49.08,49.23,49.07,49.16,24000.0,40.7096,40.8341,40.7013,40.776,24000.0
2014-05-05 14:00:00,49.21,49.3,49.16,49.26,56300.0,40.8175,40.8921,40.776,40.8589,56300.0
2014-05-05 14:30:00,49.23,49.48,49.23,49.39,30100.0,40.8341,41.0414,40.8341,40.9668,30100.0
2014-05-05 15:00:00,49.37,49.41,49.31,49.35,23600.0,40.9502,40.9834,40.9004,40.9336,23600.0
2014-05-05 15:30:00,49.35,49.43,49.24,49.35,91100.0,40.9336,40.9999,40.8423,40.9336,91100.0
2014-05-06 09:30:00,49.19,49.37,48.91,49.33,21500.0,40.8009,40.9502,40.5686,40.917,21500.0
2014-05-06 10:00:00,49.38,49.6,49.14,49.57,16500.0,40.9585,41.1409,40.7594,41.1161,16500.0
2014-05-06 10:30:00,49.6,49.69,49.2,49.25,100800.0,41.1409,41.2156,40.8092,40.8506,100800.0
2014-05-06 11:00:00,49.25,49.31,49.15,49.17,78000.0,40.8506,40.9004,40.7677,40.7843,78000.0
2014-05-06 11:30:00,49.21,49.3,49.15,49.29,25900.0,40.8175,40.8921,40.7677,40.8838,25900.0
2014-05-06 12:00:00,49.28,49.28,49.17,49.22,16200.0,40.8755,40.8755,40.7843,40.8258,16200.0
2014-05-06 12:30:00,49.21,49.29,49.15,49.16,4500.0,40.8175,40.8838,40.7677,40.776,4500.0
2014-05-06 13:00:00,49.18,49.23,49.04,49.12,11800.0,40.7926,40.8341,40.6765,40.7428,11800.0
2014-05-06 13:30:00,49.12,49.15,48.94,48.98,8300.0,40.7428,40.7677,40.5935,40.6267,8300.0
2014-05-06 14:00:00,48.95,49.1,48.92,49.05,12600.0,40.6018,40.7262,40.5769,40.6847,12600.0
2014-05-06 14:30:00,49.0,49.1,48.99,49.05,13500.0,40.6433,40.7262,40.635,40.6847,13500.0
2014-05-06 15:00:00,49.02,49.22,49.01,49.16,30900.0,40.6599,40.8258,40.6516,40.776,30900.0
2014-05-06 15:30:00,49.15,49.17,49.02,49.04,66000.0,40.7677,40.7843,40.6599,40.6765,66000.0
2014-05-07 09:30:00,49.23,49.36,48.75,48.79,29700.0,40.8341,40.9419,40.4359,40.4691,29700.0
2014-05-07 10:00:00,48.78,48.92,48.52,48.69,18900.0,40.4608,40.5769,40.2451,40.3861,18900.0
2014-05-07 10:30:00,48.7,48.94,48.68,48.74,21600.0,40.3944,40.5935,40.3779,40.4276,21600.0
2014-05-07 11:00:00,48.73,48.89,48.6,48.71,107600.0,40.4193,40.552,40.3115,40.4027,107600.0
2014-05-07 11:30:00,48.7,48.96,48.64,48.83,32200.0,40.3944,40.6101,40.3447,40.5023,32200.0
2014-05-07 12:00:00,48.73,48.85,48.7,48.78,13300.0,40.4193,40.5189,40.3944,40.4608,13300.0
2014-05-07 12:30:00,48.8,48.81,48.6,48.64,11400.0,40.4774,40.4857,40.3115,40.3447,11400.0
2014-05-07 13:00:00,48.63,48.71,48.53,48.61,22400.0,40.3364,40.4027,40.2534,40.3198,22400.0
2014-05-07 13:30:00,48.61,48.71,48.58,48.63,42500.0,40.3198,40.4027,40.2949,40.3364,42500.0
2014-05-07 14:00:00,48.63,48.9,48.6,48.9,49500.0,40.3364,40.5603,40.3115,40.5603,49500.0
2014-05-07 14:30:00,48.92,48.97,48.86,48.94,12400.0,40.5769,40.6184,40.5272,40.5935,12400.0
2014-05-07 15:00:00,48.92,48.92,48.72,48.85,33700.0,40.5769,40.5769,40.411,40.5189,33700.0
2014-05-07 15:30:00,48.84,49.09,48.81,49.07,93700.0,40.5106,40.7179,40.4857,40.7013,93700.0
2014-05-08 09:30:00,48.94,49.46,48.63,49.35,16000.0,40.5935,41.0248,40.3364,40.9336,16000.0
2014-05-08 10:00:00,49.41,49.66,49.38,49.6,29400.0,40.9834,41.1907,40.9585,41.1409,29400.0
2014-05-08 10:30:00,49.56,49.61,49.34,49.45,19300.0,41.1078,41.1492,40.9253,41.0165,19300.0
2014-05-08 11:00:00,49.39,49.64,49.34,49.54,18900.0,40.9668,41.1741,40.9253,41.0912,18900.0
2014-05-08 11:30:00,49.57,49.66,49.51,49.57,8800.0,41.1161,41.1907,41.0663,41.1161,8800.0
2014-05-08 12:00:00,49.59,49.62,49.46,49.56,10000.0,41.1327,41.1575,41.0248,41.1078,10000.0
2014-05-08 12:30:00,49.54,49.56,49.4,49.49,31100.0,41.0912,41.1078,40.9751,41.0497,31100.0
2014-05-08 13:00:00,49.48,49.59,49.45,49.54,28000.0,41.0414,41.1327,41.0165,41.0912,28000.0
2014-05-08 13:30:00,49.56,49.58,49.43,49.55,32000.0,41.1078,41.1244,40.9999,41.0995,32000.0
2014-05-08 14:00:00,49.53,49.54,49.43,49.51,63600.0,41.0829,41.0912,40.9999,41.0663,63600.0
2014-05-08 14:30:00,49.5,49.54,49.33,49.35,102500.0,41.058,41.0912,40.917,40.9336,102500.0
2014-05-08 15:00:00,49.34,49.46,49.3,49.43,111600.0,40.9253,41.0248,40.8921,40.9999,111600.0
2014-05-08 15:30:00,49.44,49.44,49.32,49.37,109000.0,41.0082,41.0082,40.9087,40.9502,109000.0
2014-05-09 09:30:00,49.28,49.37,48.99,49.01,42800.0,40.8755,40.9502,40.635,40.6516,42800.0
2014-05-09 10:00:00,49.04,49.38,49.0,49.05,56900.0,40.6765,40.9585,40.6433,40.6847,56900.0
2014-05-09 10:30:00,49.04,49.06,48.7,48.73,26200.0,40.6765,40.693,40.3944,40.4193,26200.0
2014-05-09 11:00:00,48.71,48.73,48.53,48.57,41800.0,40.4027,40.4193,40.2534,40.2866,41800.0
2014-05-09 11:30:00,48.59,48.72,48.58,48.64,25900.0,40.3032,40.411,40.2949,40.3447,25900.0
2014-05-09 12:00:00,48.64,48.81,48.58,48.65,15400.0,40.3447,40.4857,40.2949,40.353,15400.0
2014-05-09 12:30:00,48.67,48.88,48.64,48.76,23900.0,40.3696,40.5437,40.3447,40.4442,23900.0
2014-05-09 13:00:00,48.75,48.77,48.68,48.76,31300.0,40.4359,40.4525,40.3779,40.4442,31300.0
2014-05-09 13:30:00,48.76,48.86,48.76,48.81,39900.0,40.4442,40.5272,40.4442,40.4857,39900.0
2014-05-09 14:00:00,48.81,48.84,48.79,48.81,44300.0,40.4857,40.5106,40.4691,40.4857,44300.0
2014-05-09 14:30:00,48.8,48.94,48.8,48.92,25500.0,40.4774,40.5935,40.4774,40.5769,25500.0
2014-05-09 15:00:00,48.92,48.98,48.81,48.86,33000.0,40.5769,40.6267,40.4857,40.5272,33000.0
2014-05-09 15:30:00,48.85,49.0,48.8,49.0,96800.0,40.5189,40.6433,40.4774,40.6433,96800.0
2014-05-12 09:30:00,49.3,49.45,49.16,49.36,41500.0,40.8921,41.0165,40.776,40.9419,41500.0
2014-05-12 10:00:00,49.42,49.62,49.33,49.5,39000.0,40.9916,41.1575,40.917,41.058,39000.0
2014-05-12 10:30:00,49.57,49.68,49.53,49.58,12900.0,41.1161,41.2073,41.0829,41.1244,12900.0
2014-05-12 11:00:00,49.6,49.63,49.53,49.63,14200.0,41.1409,41.1658,41.0829,41.1658,14200.0
2014-05-12 11:30:00,49.66,49.66,49.52,49.55,21500.0,41.1907,41.1907,41.0746,41.0995,21500.0
2014-05-12 12:00:00,49.52,49.68,49.49,49.55,11300.0,41.0746,41.2073,41.0497,41.0995,11300.0
2014-05-12 12:30:00,49.58,49.65,49.53,49.59,43400.0,41.1244,41.1824,41.0829,41.1327,43400.0
2014-05-12 13:00:00,49.6,49.64,49.57,49.6,13300.0,41.1409,41.1741,41.1161,41.1409,13300.0
2014-05-12 13:30:00,49.63,49.65,49.56,49.6,13700.0,41.1658,41.1824,41.1078,41.1409,13700.0
2014-05-12 14:00:00,49.57,49.72,49.56,49.69,9100.0,41.1161,41.2405,41.1078,41.2156,9100.0
2014-05-12 14:30:00,49.67,49.8,49.67,49.8,15800.0,41.199,41.3068,41.199,41.3068,15800.0
2014-05-12 15:00:00,49.8,50.01,49.78,49.96,66300.0,41.3068,41.481,41.2903,41.4396,66300.0
2014-05-12 15:30:00,49.95,49.98,49.85,49.93,93000.0,41.4313,41.4561,41.3483,41.4147,93000.0
2014-05-13 09:30:00,49.89,50.23,49.89,50.07,58600.0,41.3815,41.6635,41.3815,41.5308,58600.0
2014-05-13 10:00:00,50.05,50.32,49.87,49.94,113800.0,41.5142,41.7382,41.3649,41.423,113800.0
2014-05-13 10:30:00,49.93,50.0,49.91,49.96,30600.0,41.4147,41.4727,41.3981,41.4396,30600.0
2014-05-13 11:00:00,49.96,49.99,49.94,49.95,45000.0,41.4396,41.4644,41.423,41.4313,45000.0
2014-05-13 11:30:00,49.96,49.96,49.75,49.79,25200.0,41.4396,41.4396,41.2654,41.2985,25200.0
2014-05-13 12:00:00,49.76,49.86,49.75,49.81,18500.0,41.2737,41.3566,41.2654,41.3151,18500.0
2014-05-13 12:30:00,49.81,49.88,49.76,49.8,16100.0,41.3151,41.3732,41.2737,41.3068,16100.0
2014-05-13 13:00:00,49.8,49.81,49.71,49.76,19400.0,41.3068,41.3151,41.2322,41.2737,19400.0
2014-05-13 13:30:00,49.76,49.76,49.68,49.73,27700.0,41.2737,41.2737,41.2073,41.2488,27700.0
2014-05-13 14:00:00,49.74,49.83,49.74,49.8,24700.0,41.2571,41.3317,41.2571,41.3068,24700.0
2014-05-13 14:30:00,49.8,49.91,49.8,49.84,43600.0,41.3068,41.3981,41.3068,41.34,43600.0
2014-05-13 15:00:00,49.83,49.84,49.68,49.71,41800.0,41.3317,41.34,41.2073,41.2322,41800.0
2014-05-13 15:30:00,49.72,49.81,49.65,49.7,68900.0,41.2405,41.3151,41.1824,41.2239,68900.0
2014-05-14 09:30:00,49.59,49.77,49.4,49.48,31200.0,41.1327,41.282,40.9751,41.0414,31200.0
2014-05-14 10:00:00,49.56,49.57,49.11,49.27,9800.0,41.1078,41.1161,40.7345,40.8672,9800.0
2014-05-14 10:30:00,49.28,49.31,49.09,49.19,11400.0,40.8755,40.9004,40.7179,40.8009,11400.0
2014-05-14 11:00:00,49.21,49.24,49.1,49.16,17300.0,40.8175,40.8423,40.7262,40.776,17300.0
2014-05-14 11:30:00,49.16,49.16,48.85,48.85,25100.0,40.776,40.776,40.5189,40.5189,25100.0
2014-05-14 12:00:00,48.91,48.97,48.89,48.89,8400.0,40.5686,40.6184,40.552,40.552,8400.0
2014-05-14 12:30:00,48.89,48.98,48.84,48.91,13800.0,40.552,40.6267,40.5106,40.5686,13800.0
2014-05-14 13:00:00,48.92,49.0,48.89,48.89,14500.0,40.5769,40.6433,40.552,40.552,14500.0
2014-05-14 13:30:00,48.87,48.88,48.8,48.85,14000.0,40.5354,40.5437,40.4774,40.5189,14000.0
2014-05-14 14:00:00,48.85,48.9,48.77,48.83,20100.0,40.5189,40.5603,40.4525,40.5023,20100.0
2014-05-14 14:30:00,48.83,48.88,48.65,48.7,24700.0,40.5023,40.5437,40.353,40.3944,24700.0
2014-05-14 15:00:00,48.68,48.73,48.64,48.64,39900.0,40.3779,40.4193,40.3447,40.3447,39900.0
2014-05-14 15:30:00,48.65,48.76,48.5,48.66,94400.0,40.353,40.4442,40.2285,40.3613,94400.0
2014-05-15 09:30:00,48.59,48.61,47.61,47.9,66400.0,40.3032,40.3198,39.4903,39.7309,66400.0
2014-05-15 10:00:00,47.95,47.95,47.6,47.72,58000.0,39.7723,39.7723,39.482,39.5816,58000.0
2014-05-15 10:30:00,47.74,47.82,47.58,47.68,36600.0,39.5982,39.6645,39.4655,39.5484,36600.0
2014-05-15 11:00:00,47.71,47.73,47.47,47.47,55600.0,39.5733,39.5899,39.3742,39.3742,55600.0
2014-05-15 11:30:00,47.48,47.71,47.45,47.49,55700.0,39.3825,39.5733,39.3576,39.3908,55700.0
2014-05-15 12:00:00,47.48,47.65,47.47,47.56,35400.0,39.3825,39.5235,39.3742,39.4489,35400.0
2014-05-15 12:30:00,47.54,47.81,47.54,47.81,33200.0,39.4323,39.6562,39.4323,39.6562,33200.0
2014-05-15 13:00:00,47.82,47.92,47.75,47.84,26000.0,39.6645,39.7475,39.6065,39.6811,26000.0
2014-05-15 13:30:00,47.85,47.97,47.74,47.96,27700.0,39.6894,39.7889,39.5982,39.7806,27700.0
2014-05-15 14:00:00,47.95,48.12,47.83,47.85,33900.0,39.7723,39.9134,39.6728,39.6894,33900.0
2014-05-15 14:30:00,47.85,47.99,47.85,47.89,38000.0,39.6894,39.8055,39.6894,39.7226,38000.0
2014-05-15 15:00:00,47.89,47.97,47.81,47.87,66000.0,39.7226,39.7889,39.6562,39.706,66000.0
2014-05-15 15:30:00,47.88,48.07,47.88,48.03,130200.0,39.7143,39.8719,39.7143,39.8387,130200.0
2014-05-16 09:30:00,48.07,48.18,47.78,48.08,47300.0,39.8719,39.9631,39.6313,39.8802,47300.0
2014-05-16 10:00:00,48.14,48.14,47.61,47.9,63000.0,39.9299,39.9299,39.4903,39.7309,63000.0
2014-05-16 10:30:00,47.92,48.27,47.92,48.17,23500.0,39.7475,40.0378,39.7475,39.9548,23500.0
2014-05-16 11:00:00,48.17,48.33,48.15,48.23,16400.0,39.9548,40.0875,39.9382,40.0046,16400.0
2014-05-16 11:30:00,48.24,48.35,48.23,48.35,12500.0,40.0129,40.1041,40.0046,40.1041,12500.0
2014-05-16 12:00:00,48.32,48.42,48.27,48.31,17500.0,40.0792,40.1622,40.0378,40.071,17500.0
2014-05-16 12:30:00,48.3,48.36,48.22,48.34,26000.0,40.0627,40.1124,39.9963,40.0958,26000.0
2014-05-16 13:00:00,48.34,48.42,48.28,48.38,11400.0,40.0958,40.1622,40.0461,40.129,11400.0
2014-05-16 13:30:00,48.41,48.49,48.35,48.42,26400.0,40.1539,40.2203,40.1041,40.1622,26400.0
2014-05-16 14:00:00,48.39,48.43,48.36,48.41,15200.0,40.1373,40.1705,40.1124,40.1539,15200.0
2014-05-16 14:30:00,48.41,48.55,48.41,48.55,12100.0,40.1539,40.27,40.1539,40.27,12100.0
2014-05-16 15:00:00,48.56,48.62,48.36,48.46,62500.0,40.2783,40.3281,40.1124,40.1954,62500.0
2014-05-16 15:30:00,48.46,48.61,48.38,48.59,75100.0,40.1954,40.3198,40.129,40.3032,75100.0
2014-05-19 09:30:00,48.4,48.59,48.22,48.51,25600.0,40.1456,40.3032,39.9963,40.2368,25600.0
2014-05-19 10:00:00,48.55,48.82,48.39,48.73,37800.0,40.27,40.494,40.1373,40.4193,37800.0
2014-05-19 10:30:00,48.7,48.81,48.66,48.79,16300.0,40.3944,40.4857,40.3613,40.4691,16300.0
2014-05-19 11:00:00,48.78,49.0,48.78,48.81,10500.0,40.4608,40.6433,40.4608,40.4857,10500.0
2014-05-19 11:30:00,48.86,48.87,48.75,48.78,6900.0,40.5272,40.5354,40.4359,40.4608,6900.0
2014-05-19 12:00:00,48.79,48.8,48.74,48.75,3700.0,40.4691,40.4774,40.4276,40.4359,3700.0
2014-05-19 12:30:00,48.77,48.77,48.62,48.62,7900.0,40.4525,40.4525,40.3281,40.3281,7900.0
2014-05-19 13:00:00,48.65,48.74,48.65,48.72,8900.0,40.353,40.4276,40.353,40.411,8900.0
2014-05-19 13:30:00,48.7,48.76,48.61,48.7,13100.0,40.3944,40.4442,40.3198,40.3944,13100.0
2014-05-19 14:00:00,48.69,48.72,48.6,48.7,13600.0,40.3861,40.411,40.3115,40.3944,13600.0
2014-05-19 14:30:00,48.66,48.73,48.65,48.66,8500.0,40.3613,40.4193,40.353,40.3613,8500.0
2014-05-19 15:00:00,48.67,48.74,48.63,48.69,14300.0,40.3696,40.4276,40.3364,40.3861,14300.0
2014-05-19 15:30:00,48.7,48.76,48.64,48.64,60700.0,40.3944,40.4442,40.3447,40.3447,60700.0
2014-05-20 09:30:00,48.65,48.8,48.1,48.24,50300.0,40.353,40.4774,39.8968,40.0129,50300.0
2014-05-20 10:00:00,48.24,48.46,48.12,48.25,40600.0,40.0129,40.1954,39.9134,40.0212,40600.0
2014-05-20 10:30:00,48.19,48.5,48.19,48.44,22700.0,39.9714,40.2285,39.9714,40.1788,22700.0
2014-05-20 11:00:00,48.46,48.47,48.3,48.37,29300.0,40.1954,40.2037,40.0627,40.1207,29300.0
2014-05-20 11:30:00,48.34,48.5,48.34,48.39,40600.0,40.0958,40.2285,40.0958,40.1373,40600.0
2014-05-20 12:00:00,48.37,48.37,48.14,48.15,34800.0,40.1207,40.1207,39.9299,39.9382,34800.0
2014-05-20 12:30:00,48.13,48.26,48.07,48.26,22400.0,39.9217,40.0295,39.8719,40.0295,22400.0
2014-05-20 13:00:00,48.23,48.24,48.09,48.2,22400.0,40.0046,40.0129,39.8885,39.9797,22400.0
2014-05-20 13:30:00,48.2,48.27,48.04,48.16,68200.0,39.9797,40.0378,39.847,39.9465,68200.0
2014-05-20 14:00:00,48.15,48.25,48.15,48.16,34300.0,39.9382,40.0212,39.9382,39.9465,34300.0
2014-05-20 14:30:00,48.17,48.22,48.1,48.16,80200.0,39.9548,39.9963,39.8968,39.9465,80200.0
2014-05-20 15:00:00,48.17,48.22,48.1,48.16,89500.0,39.9548,39.9963,39.8968,39.9465,89500.0
2014-05-20 15:30:00,48.16,48.4,48.15,48.33,148000.0,39.9465,40.1456,39.9382,40.0875,148000.0
2014-05-21 09:30:00,48.37,48.89,47.76,48.76,40600.0,40.1207,40.552,39.6148,40.4442,40600.0
2014-05-21 10:00:00,48.69,48.73,48.5,48.55,33600.0,40.3861,40.4193,40.2285,40.27,33600.0
2014-05-21 10:30:00,48.59,48.7,48.43,48.44,29600.0,40.3032,40.3944,40.1705,40.1788,29600.0
2014-05-21 11:00:00,48.49,48.58,48.3,48.37,26000.0,40.2203,40.2949,40.0627,40.1207,26000.0
2014-05-21 11:30:00,48.38,48.52,48.24,48.47,49600.0,40.129,40.2451,40.0129,40.2037,49600.0
2014-05-21 12:00:00,48.44,48.58,48.44,48.56,5300.0,40.1788,40.2949,40.1788,40.2783,5300.0
2014-05-21 12:30:00,48.59,48.76,48.55,48.75,7800.0,40.3032,40.4442,40.27,40.4359,7800.0
2014-05-21 13:00:00,48.76,48.89,48.75,48.85,9500.0,40.4442,40.552,40.4359,40.5189,9500.0
2014-05-21 13:30:00,48.86,48.9,48.78,48.89,11300.0,40.5272,40.5603,40.4608,40.552,11300.0
2014-05-21 14:00:00,48.89,49.11,48.8,49.09,109200.0,40.552,40.7345,40.4774,40.7179,109200.0
2014-05-21 14:30:00,49.07,49.1,48.96,48.99,25300.0,40.7013,40.7262,40.6101,40.635,25300.0
2014-05-21 15:00:00,49.02,49.3,49.01,49.26,45300.0,40.6599,40.8921,40.6516,40.8589,45300.0
2014-05-21 15:30:00,49.26,49.26,49.11,49.23,147100.0,40.8589,40.8589,40.7345,40.8341,147100.0
2014-05-22 09:30:00,49.19,49.52,48.99,49.16,54200.0,40.8009,41.0746,40.635,40.776,54200.0
2014-05-22 10:00:00,49.17,49.31,48.91,48.99,48300.0,40.7843,40.9004,40.5686,40.635,48300.0
2014-05-22 10:30:00,49.0,49.39,49.0,49.25,24000.0,40.6433,40.9668,40.6433,40.8506,24000.0
2014-05-22 11:00:00,49.24,49.48,49.22,49.46,21100.0,40.8423,41.0414,40.8258,41.0248,21100.0
2014-05-22 11:30:00,49.45,49.59,49.43,49.58,24000.0,41.0165,41.1327,40.9999,41.1244,24000.0
2014-05-22 12:00:00,49.54,49.54,49.28,49.34,16100.0,41.0912,41.0912,40.8755,40.9253,16100.0
2014-05-22 12:30:00,49.37,49.43,49.16,49.18,20100.0,40.9502,40.9999,40.776,40.7926,20100.0
2014-05-22 13:00:00,49.19,49.25,49.18,49.25,23200.0,40.8009,40.8506,40.7926,40.8506,23200.0
2014-05-22 13:30:00,49.23,49.31,49.13,49.31,20600.0,40.8341,40.9004,40.7511,40.9004,20600.0
2014-05-22 14:00:00,49.3,49.38,49.28,49.31,15100.0,40.8921,40.9585,40.8755,40.9004,15100.0
2014-05-22 14:30:00,49.31,49.42,49.3,49.42,18000.0,40.9004,40.9916,40.8921,40.9916,18000.0
2014-05-22 15:00:00,49.41,49.45,49.33,49.43,24200.0,40.9834,41.0165,40.917,40.9999,24200.0
2014-05-22 15:30:00,49.44,49.45,49.34,49.35,65200.0,41.0082,41.0165,40.9253,40.9336,65200.0
2014-05-23 09:30:00,49.41,49.59,49.31,49.41,17400.0,40.9834,41.1327,40.9004,40.9834,17400.0
2014-05-23 10:00:00,49.42,49.52,49.42,49.5,4900.0,40.9916,41.0746,40.9916,41.058,4900.0
2014-05-23 10:30:00,49.54,49.54,49.2,49.29,11700.0,41.0912,41.0912,40.8092,40.8838,11700.0
2014-05-23 11:00:00,49.32,49.45,49.26,49.33,10000.0,40.9087,41.0165,40.8589,40.917,10000.0
2014-05-23 11:30:00,49.33,49.39,49.22,49.29,8800.0,40.917,40.9668,40.8258,40.8838,8800.0
2014-05-23 12:00:00,49.33,49.4,49.28,49.32,8000.0,40.917,40.9751,40.8755,40.9087,8000.0
2014-05-23 12:30:00,49.3,49.38,49.28,49.32,9100.0,40.8921,40.9585,40.8755,40.9087,9100.0
2014-05-23 13:00:00,49.32,49.33,49.21,49.26,11400.0,40.9087,40.917,40.8175,40.8589,11400.0
2014-05-23 13:30:00,49.25,49.39,49.1,49.39,28100.0,40.8506,40.9668,40.7262,40.9668,28100.0
2014-05-23 14:00:00,49.39,49.41,49.37,49.39,14700.0,40.9668,40.9834,40.9502,40.9668,14700.0
2014-05-23 14:30:00,49.39,49.48,49.36,49.42,20400.0,40.9668,41.0414,40.9419,40.9916,20400.0
2014-05-23 15:00:00,49.41,49.44,49.37,49.43,21300.0,40.9834,41.0082,40.9502,40.9999,21300.0
2014-05-23 15:30:00,49.43,49.5,49.4,49.45,50000.0,40.9999,41.058,40.9751,41.0165,50000.0
2014-05-27 09:30:00,49.7,49.71,49.48,49.57,57200.0,41.2239,41.2322,41.0414,41.1161,57200.0
2014-05-27 10:00:00,49.53,49.57,49.31,49.44,52200.0,41.0829,41.1161,40.9004,41.0082,52200.0
2014-05-27 10:30:00,49.42,49.54,49.41,49.48,20000.0,40.9916,41.0912,40.9834,41.0414,20000.0
2014-05-27 11:00:00,49.5,49.5,49.25,49.25,20300.0,41.058,41.058,40.8506,40.8506,20300.0
2014-05-27 11:30:00,49.27,49.43,49.25,49.37,40900.0,40.8672,40.9999,40.8506,40.9502,40900.0
2014-05-27 12:00:00,49.38,49.5,49.38,49.4,11800.0,40.9585,41.058,40.9585,40.9751,11800.0
2014-05-27 12:30:00,49.4,49.46,49.37,49.38,30700.0,40.9751,41.0248,40.9502,40.9585,30700.0
2014-05-27 13:00:00,49.37,49.38,49.16,49.25,47900.0,40.9502,40.9585,40.776,40.8506,47900.0
2014-05-27 13:30:00,49.27,49.43,49.23,49.4,49900.0,40.8672,40.9999,40.8341,40.9751,49900.0
2014-05-27 14:00:00,49.38,49.5,49.34,49.43,25100.0,40.9585,41.058,40.9253,40.9999,25100.0
2014-05-27 14:30:00,49.43,49.54,49.39,49.5,17000.0,40.9999,41.0912,40.9668,41.058,17000.0
2014-05-27 15:00:00,49.49,49.58,49.47,49.54,31000.0,41.0497,41.1244,41.0331,41.0912,31000.0
2014-05-27 15:30:00,49.55,49.63,49.48,49.61,121500.0,41.0995,41.1658,41.0414,41.1492,121500.0
2014-05-28 09:30:00,49.51,49.65,49.21,49.5,77000.0,41.0663,41.1824,40.8175,41.058,77000.0
2014-05-28 10:00:00,49.5,49.74,49.4,49.71,48300.0,41.058,41.2571,40.9751,41.2322,48300.0
2014-05-28 10:30:00,49.73,49.78,49.66,49.78,22500.0,41.2488,41.2903,41.1907,41.2903,22500.0
2014-05-28 11:00:00,49.78,49.78,49.7,49.71,35700.0,41.2903,41.2903,41.2239,41.2322,35700.0
2014-05-28 11:30:00,49.71,49.75,49.63,49.7,39000.0,41.2322,41.2654,41.1658,41.2239,39000.0
2014-05-28 12:00:00,49.69,49.73,49.63,49.63,16400.0,41.2156,41.2488,41.1658,41.1658,16400.0
2014-05-28 12:30:00,49.61,49.77,49.59,49.74,29600.0,41.1492,41.282,41.1327,41.2571,29600.0
2014-05-28 13:00:00,49.73,49.73,49.64,49.67,18100.0,41.2488,41.2488,41.1741,41.199,18100.0
2014-05-28 13:30:00,49.68,49.72,49.66,49.67,30100.0,41.2073,41.2405,41.1907,41.199,30100.0
2014-05-28 14:00:00,49.7,49.73,49.62,49.7,38100.0,41.2239,41.2488,41.1575,41.2239,38100.0
2014-05-28 14:30:00,49.7,49.71,49.64,49.7,47400.0,41.2239,41.2322,41.1741,41.2239,47400.0
2014-05-28 15:00:00,49.69,49.71,49.66,49.66,50800.0,41.2156,41.2322,41.1907,41.1907,50800.0
2014-05-28 15:30:00,49.66,49.71,49.63,49.64,78000.0,41.1907,41.2322,41.1658,41.1741,78000.0
2014-05-29 09:30:00,49.85,49.86,49.32,49.63,84400.0,41.3483,41.3566,40.9087,41.1658,84400.0
2014-05-29 10:00:00,49.64,49.65,49.08,49.38,78900.0,41.1741,41.1824,40.7096,40.9585,78900.0
2014-05-29 10:30:00,49.37,49.43,49.19,49.38,38700.0,40.9502,40.9999,40.8009,40.9585,38700.0
2014-05-29 11:00:00,49.36,49.38,49.14,49.32,27800.0,40.9419,40.9585,40.7594,40.9087,27800.0
2014-05-29 11:30:00,49.32,49.38,49.28,49.3,25000.0,40.9087,40.9585,40.8755,40.8921,25000.0
2014-05-29 12:00:00,49.33,49.49,49.28,49.3,41100.0,40.917,41.0497,40.8755,40.8921,41100.0
2014-05-29 12:30:00,49.29,49.46,49.29,49.44,23400.0,40.8838,41.0248,40.8838,41.0082,23400.0
2014-05-29 13:00:00,49.46,49.48,49.27,49.28,14300.0,41.0248,41.0414,40.8672,40.8755,14300.0
2014-05-29 13:30:00,49.27,49.32,49.12,49.12,30000.0,40.8672,40.9087,40.7428,40.7428,30000.0
2014-05-29 14:00:00,49.12,49.22,49.03,49.21,27300.0,40.7428,40.8258,40.6682,40.8175,27300.0
2014-05-29 14:30:00,49.2,49.41,49.2,49.41,16100.0,40.8092,40.9834,40.8092,40.9834,16100.0
2014-05-29 15:00:00,49.37,49.52,49.37,49.52,23300.0,40.9502,41.0746,40.9502,41.0746,23300.0
2014-05-29 15:30:00,49.51,49.52,49.39,49.48,61400.0,41.0663,41.0746,40.9668,41.0414,61400.0
2014-05-30 09:30:00,49.42,49.63,47.59,49.39,36700.0,40.9916,41.1658,39.4737,40.9668,36700.0
2014-05-30 10:00:00,49.43,49.59,49.39,49.49,18000.0,40.9999,41.1327,40.9668,41.0497,18000.0
2014-05-30 10:30:00,49.48,49.49,49.38,49.44,11300.0,41.0414,41.0497,40.9585,41.0082,11300.0
2014-05-30 11:00:00,49.43,49.58,49.42,49.54,19900.0,40.9999,41.1244,40.9916,41.0912,19900.0
2014-05-30 11:30:00,49.54,49.56,49.48,49.49,12000.0,41.0912,41.1078,41.0414,41.0497,12000.0
2014-05-30 12:00:00,49.49,49.49,49.35,49.37,9300.0,41.0497,41.0497,40.9336,40.9502,9300.0
2014-05-30 12:30:00,49.35,49.37,49.2,49.33,19200.0,40.9336,40.9502,40.8092,40.917,19200.0
2014-05-30 13:00:00,49.34,49.46,49.34,49.36,10800.0,40.9253,41.0248,40.9253,40.9419,10800.0
2014-05-30 13:30:00,49.36,49.44,49.36,49.42,7000.0,40.9419,41.0082,40.9419,40.9916,7000.0
2014-05-30 14:00:00,49.4,49.49,49.4,49.47,11200.0,40.9751,41.0497,40.9751,41.0331,11200.0
2014-05-30 14:30:00,49.48,49.49,49.39,49.43,59800.0,41.0414,41.0497,40.9668,40.9999,59800.0
2014-05-30 15:00:00,49.4,49.51,49.38,49.5,29700.0,40.9751,41.0663,40.9585,41.058,29700.0
2014-05-30 15:30:00,49.48,49.72,49.48,49.65,145500.0,41.0414,41.2405,41.0414,41.1824,145500.0
2014-06-02 09:30:00,49.75,49.84,49.37,49.58,21100.0,41.2654,41.34,40.9502,41.1244,21100.0
2014-06-02 10:00:00,49.56,49.72,49.4,49.56,17100.0,41.1078,41.2405,40.9751,41.1078,17100.0
2014-06-02 10:30:00,49.54,49.67,49.45,49.59,17000.0,41.0912,41.199,41.0165,41.1327,17000.0
2014-06-02 11:00:00,49.59,50.0,49.59,49.99,16900.0,41.1327,41.4727,41.1327,41.4644,16900.0
2014-06-02 11:30:00,49.99,50.01,49.9,49.93,12700.0,41.4644,41.481,41.3898,41.4147,12700.0
2014-06-02 12:00:00,49.93,49.94,49.86,49.91,16100.0,41.4147,41.423,41.3566,41.3981,16100.0
2014-06-02 12:30:00,49.89,50.02,49.89,50.0,22800.0,41.3815,41.4893,41.3815,41.4727,22800.0
2014-06-02 13:00:00,50.01,50.06,49.98,50.01,131400.0,41.481,41.5225,41.4561,41.481,131400.0
2014-06-02 13:30:00,50.01,50.04,49.97,49.98,28400.0,41.481,41.5059,41.4478,41.4561,28400.0
2014-06-02 14:00:00,49.98,50.06,49.97,50.01,32600.0,41.4561,41.5225,41.4478,41.481,32600.0
2014-06-02 14:30:00,50.0,50.05,49.98,50.01,45600.0,41.4727,41.5142,41.4561,41.481,45600.0
2014-06-02 15:00:00,50.01,50.12,50.0,50.12,72600.0,41.481,41.5723,41.4727,41.5723,72600.0
2014-06-02 15:30:00,50.13,50.46,50.09,50.44,177600.0,41.5806,41.8543,41.5474,41.8377,177600.0
2014-06-03 09:30:00,50.19,50.46,50.04,50.39,28600.0,41.6303,41.8543,41.5059,41.7962,28600.0
2014-06-03 10:00:00,50.39,50.46,50.27,50.31,32100.0,41.7962,41.8543,41.6967,41.7299,32100.0
2014-06-03 10:30:00,50.29,50.42,50.13,50.27,27000.0,41.7133,41.8211,41.5806,41.6967,27000.0
2014-06-03 11:00:00,50.27,50.29,50.19,50.27,24800.0,41.6967,41.7133,41.6303,41.6967,24800.0
2014-06-03 11:30:00,50.25,50.33,50.17,50.28,25800.0,41.6801,41.7465,41.6137,41.705,25800.0
2014-06-03 12:00:00,50.29,50.46,50.29,50.4,11900.0,41.7133,41.8543,41.7133,41.8045,11900.0
2014-06-03 12:30:00,50.42,50.5,50.39,50.5,15100.0,41.8211,41.8875,41.7962,41.8875,15100.0
2014-06-03 13:00:00,50.5,50.54,50.45,50.52,16800.0,41.8875,41.9206,41.846,41.904,16800.0
2014-06-03 13:30:00,50.52,50.66,50.48,50.65,40800.0,41.904,42.0202,41.8709,42.0119,40800.0
2014-06-03 14:00:00,50.67,50.75,50.64,50.73,33100.0,42.0285,42.0948,42.0036,42.0782,33100.0
2014-06-03 14:30:00,50.72,50.78,50.69,50.7,40500.0,42.0699,42.1197,42.0451,42.0533,40500.0
2014-06-03 15:00:00,50.7,50.79,50.65,50.77,33000.0,42.0533,42.128,42.0119,42.1114,33000.0
2014-06-03 15:30:00,50.77,50.79,50.64,50.66,92100.0,42.1114,42.128,42.0036,42.0202,92100.0
2014-06-04 09:30:00,50.28,51.15,50.19,51.0,114900.0,41.705,42.4266,41.6303,42.3022,114900.0
2014-06-04 10:00:00,50.94,50.96,50.7,50.85,58200.0,42.2524,42.269,42.0533,42.1778,58200.0
2014-06-04 10:30:00,50.84,51.07,50.83,51.04,42300.0,42.1695,42.3602,42.1612,42.3354,42300.0
2014-06-04 11:00:00,51.04,51.24,51.02,51.2,40100.0,42.3354,42.5013,42.3188,42.4681,40100.0
2014-06-04 11:30:00,51.18,51.25,51.12,51.23,21800.0,42.4515,42.5095,42.4017,42.493,21800.0
2014-06-04 12:00:00,51.24,51.36,51.22,51.33,26500.0,42.5013,42.6008,42.4847,42.5759,26500.0
2014-06-04 12:30:00,51.33,51.34,51.25,51.26,23200.0,42.5759,42.5842,42.5095,42.5178,23200.0
2014-06-04 13:00:00,51.26,51.49,51.24,51.44,51600.0,42.5178,42.7086,42.5013,42.6671,51600.0
2014-06-04 13:30:00,51.44,51.46,51.22,51.25,61700.0,42.6671,42.6837,42.4847,42.5095,61700.0
2014-06-04 14:00:00,51.24,51.25,51.16,51.22,40600.0,42.5013,42.5095,42.4349,42.4847,40600.0
2014-06-04 14:30:00,51.22,51.25,51.07,51.09,44600.0,42.4847,42.5095,42.3602,42.3768,44600.0
2014-06-04 15:00:00,51.08,51.25,51.08,51.25,73600.0,42.3685,42.5095,42.3685,42.5095,73600.0
2014-06-04 15:30:00,51.25,51.28,51.2,51.22,122200.0,42.5095,42.5344,42.4681,42.4847,122200.0
2014-06-05 09:30:00,51.48,51.48,51.1,51.36,24900.0,42.7003,42.7003,42.3851,42.6008,24900.0
2014-06-05 10:00:00,51.3,51.42,51.03,51.4,47900.0,42.551,42.6506,42.3271,42.634,47900.0
2014-06-05 10:30:00,51.4,51.58,51.28,51.53,42200.0,42.634,42.7833,42.5344,42.7418,42200.0
2014-06-05 11:00:00,51.52,51.7,51.44,51.7,34900.0,42.7335,42.8828,42.6671,42.8828,34900.0
2014-06-05 11:30:00,51.7,51.95,51.65,51.83,37900.0,42.8828,43.0902,42.8413,42.9906,37900.0
2014-06-05 12:00:00,51.85,52.0,51.85,51.87,82300.0,43.0072,43.1316,43.0072,43.0238,82300.0
2014-06-05 12:30:00,51.84,51.99,51.78,51.8,32400.0,42.9989,43.1233,42.9492,42.9657,32400.0
2014-06-05 13:00:00,51.78,51.89,51.78,51.87,20400.0,42.9492,43.0404,42.9492,43.0238,20400.0
2014-06-05 13:30:00,51.86,51.86,51.62,51.66,25100.0,43.0155,43.0155,42.8164,42.8496,25100.0
2014-06-05 14:00:00,51.67,51.67,51.52,51.61,73100.0,42.8579,42.8579,42.7335,42.8082,73100.0
2014-06-05 14:30:00,51.62,51.68,51.57,51.59,34400.0,42.8164,42.8662,42.775,42.7916,34400.0
2014-06-05 15:00:00,51.6,51.65,51.56,51.56,41200.0,42.7999,42.8413,42.7667,42.7667,41200.0
2014-06-05 15:30:00,51.57,51.59,51.44,51.52,119300.0,42.775,42.7916,42.6671,42.7335,119300.0
2014-06-06 09:30:00,51.57,51.77,51.14,51.24,146400.0,42.775,42.9409,42.4183,42.5013,146400.0
2014-06-06 10:00:00,51.26,51.45,51.24,51.29,44200.0,42.5178,42.6754,42.5013,42.5427,44200.0
2014-06-06 10:30:00,51.3,51.33,51.15,51.27,26700.0,42.551,42.5759,42.4266,42.5261,26700.0
2014-06-06 11:00:00,51.28,51.33,51.19,51.25,37700.0,42.5344,42.5759,42.4598,42.5095,37700.0
2014-06-06 11:30:00,51.24,51.26,51.18,51.21,16200.0,42.5013,42.5178,42.4515,42.4764,16200.0
2014-06-06 12:00:00,51.21,51.31,51.19,51.3,19000.0,42.4764,42.5593,42.4598,42.551,19000.0
2014-06-06 12:30:00,51.31,51.37,51.2,51.2,22400.0,42.5593,42.6091,42.4681,42.4681,22400.0
2014-06-06 13:00:00,51.21,51.32,51.21,51.23,20400.0,42.4764,42.5676,42.4764,42.493,20400.0
2014-06-06 13:30:00,51.23,51.3,51.14,51.3,48600.0,42.493,42.551,42.4183,42.551,48600.0
2014-06-06 14:00:00,51.28,51.43,51.28,51.39,19100.0,42.5344,42.6589,42.5344,42.6257,19100.0
2014-06-06 14:30:00,51.41,51.5,51.35,51.47,60400.0,42.6423,42.7169,42.5925,42.692,60400.0
2014-06-06 15:00:00,51.45,51.59,51.44,51.57,39800.0,42.6754,42.7916,42.6671,42.775,39800.0
2014-06-06 15:30:00,51.57,51.57,51.49,51.5,101000.0,42.775,42.775,42.7086,42.7169,101000.0
2014-06-09 09:30:00,51.5,51.64,51.25,51.4,26400.0,42.7169,42.833,42.5095,42.634,26400.0
2014-06-09 10:00:00,51.43,51.44,51.1,51.21,28100.0,42.6589,42.6671,42.3851,42.4764,28100.0
2014-06-09 10:30:00,51.21,51.25,51.07,51.22,15800.0,42.4764,42.5095,42.3602,42.4847,15800.0
2014-06-09 11:00:00,51.25,51.36,51.16,51.24,11700.0,42.5095,42.6008,42.4349,42.5013,11700.0
2014-06-09 11:30:00,51.29,51.44,51.29,51.36,35500.0,42.5427,42.6671,42.5427,42.6008,35500.0
2014-06-09 12:00:00,51.37,51.39,51.27,51.27,15800.0,42.6091,42.6257,42.5261,42.5261,15800.0
2014-06-09 12:30:00,51.27,51.34,51.27,51.29,8300.0,42.5261,42.5842,42.5261,42.5427,8300.0
2014-06-09 13:00:00,51.28,51.33,51.07,51.1,31600.0,42.5344,42.5759,42.3602,42.3851,31600.0
2014-06-09 13:30:00,51.11,51.15,51.06,51.09,24800.0,42.3934,42.4266,42.352,42.3768,24800.0
2014-06-09 14:00:00,51.07,51.08,50.87,50.97,61600.0,42.3602,42.3685,42.1944,42.2773,61600.0
2014-06-09 14:30:00,50.97,51.01,50.9,50.99,52000.0,42.2773,42.3105,42.2192,42.2939,52000.0
2014-06-09 15:00:00,50.97,50.98,50.92,50.93,42800.0,42.2773,42.2856,42.2358,42.2441,42800.0
2014-06-09 15:30:00,50.93,51.03,50.91,51.02,78300.0,42.2441,42.3271,42.2275,42.3188,78300.0
2014-06-10 09:30:00,50.95,51.07,50.42,50.42,48300.0,42.2607,42.3602,41.8211,41.8211,48300.0
2014-06-10 10:00:00,50.45,50.56,50.28,50.52,23700.0,41.846,41.9372,41.705,41.904,23700.0
2014-06-10 10:30:00,50.54,50.54,50.28,50.48,19300.0,41.9206,41.9206,41.705,41.8709,19300.0
2014-06-10 11:00:00,50.48,50.57,50.39,50.39,16500.0,41.8709,41.9455,41.7962,41.7962,16500.0
2014-06-10 11:30:00,50.36,50.39,50.25,50.29,13400.0,41.7713,41.7962,41.6801,41.7133,13400.0
2014-06-10 12:00:00,50.29,50.43,50.25,50.39,37600.0,41.7133,41.8294,41.6801,41.7962,37600.0
2014-06-10 12:30:00,50.41,50.43,50.36,50.39,39100.0,41.8128,41.8294,41.7713,41.7962,39100.0
2014-06-10 13:00:00,50.4,50.4,50.32,50.35,15400.0,41.8045,41.8045,41.7382,41.763,15400.0
2014-06-10 13:30:00,50.36,50.37,50.27,50.35,15100.0,41.7713,41.7796,41.6967,41.763,15100.0
2014-06-10 14:00:00,50.35,50.43,50.29,50.37,28400.0,41.763,41.8294,41.7133,41.7796,28400.0
2014-06-10 14:30:00,50.37,50.42,50.32,50.41,14800.0,41.7796,41.8211,41.7382,41.8128,14800.0
2014-06-10 15:00:00,50.42,50.51,50.41,50.47,24700.0,41.8211,41.8958,41.8128,41.8626,24700.0
2014-06-10 15:30:00,50.48,50.54,50.42,50.53,103000.0,41.8709,41.9206,41.8211,41.9123,103000.0
2014-06-11 09:30:00,50.66,50.66,50.15,50.2,31700.0,42.2188,42.2188,41.7937,41.8354,31700.0
2014-06-11 10:00:00,50.23,50.36,50.09,50.19,28500.0,41.8604,41.9688,41.7437,41.8271,28500.0
2014-06-11 10:30:00,50.19,50.45,50.06,50.4,21300.0,41.8271,42.0438,41.7187,42.0021,21300.0
2014-06-11 11:00:00,50.41,50.57,50.4,50.52,49500.0,42.0104,42.1438,42.0021,42.1021,49500.0
2014-06-11 11:30:00,50.54,50.75,50.54,50.72,59600.0,42.1188,42.2938,42.1188,42.2688,59600.0
2014-06-11 12:00:00,50.72,50.87,50.7,50.85,22200.0,42.2688,42.3938,42.2521,42.3771,22200.0
2014-06-11 12:30:00,50.86,50.98,50.86,50.96,13500.0,42.3854,42.4854,42.3854,42.4688,13500.0
2014-06-11 13:00:00,50.96,50.97,50.83,50.9,11600.0,42.4688,42.4771,42.3604,42.4188,11600.0
2014-06-11 13:30:00,50.89,50.9,50.78,50.83,14900.0,42.4104,42.4188,42.3188,42.3604,14900.0
2014-06-11 14:00:00,50.84,50.86,50.71,50.82,18500.0,42.3688,42.3854,42.2604,42.3521,18500.0
2014-06-11 14:30:00,50.83,50.84,50.72,50.75,24000.0,42.3604,42.3688,42.2688,42.2938,24000.0
2014-06-11 15:00:00,50.76,50.91,50.75,50.91,24800.0,42.3021,42.4271,42.2938,42.4271,24800.0
2014-06-11 15:30:00,50.91,50.93,50.75,50.79,75200.0,42.4271,42.4438,42.2938,42.3271,75200.0
2014-06-12 09:30:00,50.58,50.61,50.1,50.42,70400.0,42.1521,42.1771,41.7521,42.0188,70400.0
2014-06-12 10:00:00,50.43,50.53,50.04,50.1,99700.0,42.0271,42.1104,41.7021,41.7521,99700.0
2014-06-12 10:30:00,50.15,50.16,49.87,50.06,53000.0,41.7937,41.8021,41.5604,41.7187,53000.0
2014-06-12 11:00:00,50.04,50.11,49.96,49.99,99200.0,41.7021,41.7604,41.6354,41.6604,99200.0
2014-06-12 11:30:00,49.99,49.99,49.64,49.7,96700.0,41.6604,41.6604,41.3687,41.4187,96700.0
2014-06-12 12:00:00,49.74,49.95,49.71,49.87,32800.0,41.4521,41.6271,41.4271,41.5604,32800.0
2014-06-12 12:30:00,49.87,49.87,49.52,49.67,35800.0,41.5604,41.5604,41.2687,41.3937,35800.0
2014-06-12 13:00:00,49.67,49.69,49.54,49.58,49800.0,41.3937,41.4104,41.2854,41.3187,49800.0
2014-06-12 13:30:00,49.58,49.58,49.41,49.47,41600.0,41.3187,41.3187,41.1771,41.2271,41600.0
2014-06-12 14:00:00,49.47,49.56,49.46,49.52,36400.0,41.2271,41.3021,41.2187,41.2687,36400.0
2014-06-12 14:30:00,49.52,49.56,49.45,49.51,34600.0,41.2687,41.3021,41.2104,41.2604,34600.0
2014-06-12 15:00:00,49.51,49.51,49.36,49.38,47700.0,41.2604,41.2604,41.1354,41.152,47700.0
2014-06-12 15:30:00,49.39,49.42,49.25,49.41,107600.0,41.1604,41.1854,41.0437,41.1771,107600.0
2014-06-13 09:30:00,49.65,49.72,49.46,49.5,71300.0,41.3771,41.4354,41.2187,41.2521,71300.0
2014-06-13 10:00:00,49.51,49.81,49.44,49.78,32600.0,41.2604,41.5104,41.2021,41.4854,32600.0
2014-06-13 10:30:00,49.81,50.13,49.81,50.05,27000.0,41.5104,41.7771,41.5104,41.7104,27000.0
2014-06-13 11:00:00,50.06,50.11,49.9,50.11,15800.0,41.7187,41.7604,41.5854,41.7604,15800.0
2014-06-13 11:30:00,50.11,50.19,50.09,50.15,16400.0,41.7604,41.8271,41.7437,41.7937,16400.0
2014-06-13 12:00:00,50.16,50.3,50.14,50.25,16300.0,41.8021,41.9188,41.7854,41.8771,16300.0
2014-06-13 12:30:00,50.26,50.3,50.21,50.23,16700.0,41.8854,41.9188,41.8438,41.8604,16700.0
2014-06-13 13:00:00,50.23,50.31,50.23,50.29,45400.0,41.8604,41.9271,41.8604,41.9104,45400.0
2014-06-13 13:30:00,50.29,50.44,50.26,50.42,30100.0,41.9104,42.0354,41.8854,42.0188,30100.0
2014-06-13 14:00:00,50.43,50.57,50.42,50.52,37100.0,42.0271,42.1438,42.0188,42.1021,37100.0
2014-06-13 14:30:00,50.53,50.56,50.51,50.56,23600.0,42.1104,42.1354,42.0938,42.1354,23600.0
2014-06-13 15:00:00,50.57,50.58,50.46,50.47,53500.0,42.1438,42.1521,42.0521,42.0604,53500.0
2014-06-13 15:30:00,50.46,50.64,50.45,50.64,168000.0,42.0521,42.2021,42.0438,42.2021,168000.0
2014-06-16 09:30:00,50.47,50.61,50.34,50.38,30100.0,42.0604,42.1771,41.9521,41.9854,30100.0
2014-06-16 10:00:00,50.37,50.54,50.18,50.18,35800.0,41.9771,42.1188,41.8187,41.8187,35800.0
2014-06-16 10:30:00,50.17,50.23,49.95,50.09,35600.0,41.8104,41.8604,41.6271,41.7437,35600.0
2014-06-16 11:00:00,50.09,50.12,49.96,50.1,26500.0,41.7437,41.7687,41.6354,41.7521,26500.0
2014-06-16 11:30:00,50.09,50.19,49.98,50.11,18800.0,41.7437,41.8271,41.6521,41.7604,18800.0
2014-06-16 12:00:00,50.12,50.23,50.11,50.2,15200.0,41.7687,41.8604,41.7604,41.8354,15200.0
2014-06-16 12:30:00,50.21,50.3,50.15,50.3,17900.0,41.8438,41.9188,41.7937,41.9188,17900.0
2014-06-16 13:00:00,50.27,50.37,50.26,50.34,12900.0,41.8938,41.9771,41.8854,41.9521,12900.0
2014-06-16 13:30:00,50.33,50.39,50.24,50.32,21300.0,41.9438,41.9938,41.8688,41.9354,21300.0
2014-06-16 14:00:00,50.32,50.45,50.3,50.39,44000.0,41.9354,42.0438,41.9188,41.9938,44000.0
2014-06-16 14:30:00,50.38,50.43,50.31,50.32,37400.0,41.9854,42.0271,41.9271,41.9354,37400.0
2014-06-16 15:00:00,50.3,50.4,50.25,50.32,28700.0,41.9188,42.0021,41.8771,41.9354,28700.0
2014-06-16 15:30:00,50.32,50.32,50.22,50.27,117500.0,41.9354,41.9354,41.8521,41.8938,117500.0
2014-06-17 09:30:00,50.26,50.65,50.14,50.59,35600.0,41.8854,42.2104,41.7854,42.1604,35600.0
2014-06-17 10:00:00,50.58,50.82,50.54,50.71,38800.0,42.1521,42.3521,42.1188,42.2604,38800.0
2014-06-17 10:30:00,50.71,50.82,50.68,50.79,35500.0,42.2604,42.3521,42.2354,42.3271,35500.0
2014-06-17 11:00:00,50.83,50.92,50.69,50.91,21600.0,42.3604,42.4354,42.2438,42.4271,21600.0
2014-06-17 11:30:00,50.86,50.91,50.83,50.9,18200.0,42.3854,42.4271,42.3604,42.4188,18200.0
2014-06-17 12:00:00,50.9,50.96,50.78,50.79,30500.0,42.4188,42.4688,42.3188,42.3271,30500.0
2014-06-17 12:30:00,50.81,50.96,50.81,50.84,20800.0,42.3438,42.4688,42.3438,42.3688,20800.0
2014-06-17 13:00:00,50.84,50.86,50.69,50.69,12900.0,42.3688,42.3854,42.2438,42.2438,12900.0
2014-06-17 13:30:00,50.69,50.72,50.63,50.64,18700.0,42.2438,42.2688,42.1938,42.2021,18700.0
2014-06-17 14:00:00,50.64,50.65,50.55,50.6,20700.0,42.2021,42.2104,42.1271,42.1688,20700.0
2014-06-17 14:30:00,50.6,50.63,50.55,50.62,18200.0,42.1688,42.1938,42.1271,42.1854,18200.0
2014-06-17 15:00:00,50.61,50.63,50.38,50.43,30800.0,42.1771,42.1938,41.9854,42.0271,30800.0
2014-06-17 15:30:00,50.44,50.47,50.32,50.42,64400.0,42.0354,42.0604,41.9354,42.0188,64400.0
2014-06-18 09:30:00,50.35,50.46,50.01,50.26,36500.0,41.9604,42.0521,41.6771,41.8854,36500.0
2014-06-18 10:00:00,50.27,50.47,50.19,50.26,32400.0,41.8938,42.0604,41.8271,41.8854,32400.0
2014-06-18 10:30:00,50.26,50.48,50.24,50.28,27600.0,41.8854,42.0688,41.8688,41.9021,27600.0
2014-06-18 11:00:00,50.25,50.46,50.19,50.43,17300.0,41.8771,42.0521,41.8271,42.0271,17300.0
2014-06-18 11:30:00,50.42,50.45,50.36,50.37,13200.0,42.0188,42.0438,41.9688,41.9771,13200.0
2014-06-18 12:00:00,50.37,50.4,50.31,50.31,12700.0,41.9771,42.0021,41.9271,41.9271,12700.0
2014-06-18 12:30:00,50.32,50.45,50.29,50.45,14800.0,41.9354,42.0438,41.9104,42.0438,14800.0
2014-06-18 13:00:00,50.44,50.47,50.4,50.45,10300.0,42.0354,42.0604,42.0021,42.0438,10300.0
2014-06-18 13:30:00,50.43,50.62,50.38,50.46,25800.0,42.0271,42.1854,41.9854,42.0521,25800.0
2014-06-18 14:00:00,50.46,50.73,50.38,50.71,32000.0,42.0521,42.2771,41.9854,42.2604,32000.0
2014-06-18 14:30:00,50.71,50.78,50.56,50.65,28900.0,42.2604,42.3188,42.1354,42.2104,28900.0
2014-06-18 15:00:00,50.65,50.75,50.65,50.74,24400.0,42.2104,42.2938,42.2104,42.2854,24400.0
2014-06-18 15:30:00,50.76,50.83,50.68,50.72,71000.0,42.3021,42.3604,42.2354,42.2688,71000.0
2014-06-19 09:30:00,50.88,50.97,50.7,50.95,28600.0,42.4021,42.4771,42.2521,42.4604,28600.0
2014-06-19 10:00:00,50.97,51.09,50.94,51.01,24200.0,42.4771,42.5771,42.4521,42.5105,24200.0
2014-06-19 10:30:00,51.03,51.16,51.01,51.07,26400.0,42.5271,42.6355,42.5105,42.5605,26400.0
2014-06-19 11:00:00,51.08,51.18,51.07,51.14,30200.0,42.5688,42.6521,42.5605,42.6188,30200.0
2014-06-19 11:30:00,51.14,51.27,51.13,51.2,25200.0,42.6188,42.7271,42.6105,42.6688,25200.0
2014-06-19 12:00:00,51.2,51.21,51.13,51.13,16600.0,42.6688,42.6771,42.6105,42.6105,16600.0
2014-06-19 12:30:00,51.13,51.14,51.04,51.04,18200.0,42.6105,42.6188,42.5355,42.5355,18200.0
2014-06-19 13:00:00,51.05,51.08,50.93,50.95,18800.0,42.5438,42.5688,42.4438,42.4604,18800.0
2014-06-19 13:30:00,50.97,51.1,50.94,51.1,23300.0,42.4771,42.5855,42.4521,42.5855,23300.0
2014-06-19 14:00:00,51.09,51.11,51.05,51.08,20200.0,42.5771,42.5938,42.5438,42.5688,20200.0
2014-06-19 14:30:00,51.07,51.11,51.03,51.06,21200.0,42.5605,42.5938,42.5271,42.5521,21200.0
2014-06-19 15:00:00,51.05,51.08,51.02,51.05,33100.0,42.5438,42.5688,42.5188,42.5438,33100.0
2014-06-19 15:30:00,51.04,51.09,50.92,50.97,77100.0,42.5355,42.5771,42.4354,42.4771,77100.0
2014-06-20 09:30:00,50.87,50.93,50.61,50.8,112700.0,42.3938,42.4438,42.1771,42.3354,112700.0
2014-06-20 10:00:00,50.81,50.93,50.71,50.9,34700.0,42.3438,42.4438,42.2604,42.4188,34700.0
2014-06-20 10:30:00,50.93,51.18,50.92,51.18,35200.0,42.4438,42.6521,42.4354,42.6521,35200.0
2014-06-20 11:00:00,51.19,51.23,51.12,51.15,21500.0,42.6605,42.6938,42.6021,42.6271,21500.0
2014-06-20 11:30:00,51.13,51.32,51.1,51.32,42700.0,42.6105,42.7688,42.5855,42.7688,42700.0
2014-06-20 12:00:00,51.34,51.36,50.97,51.0,24500.0,42.7855,42.8021,42.4771,42.5021,24500.0
2014-06-20 12:30:00,51.02,51.09,50.98,51.02,22100.0,42.5188,42.5771,42.4854,42.5188,22100.0
2014-06-20 13:00:00,51.04,51.13,51.03,51.06,19000.0,42.5355,42.6105,42.5271,42.5521,19000.0
2014-06-20 13:30:00,51.06,51.09,51.03,51.04,14000.0,42.5521,42.5771,42.5271,42.5355,14000.0
2014-06-20 14:00:00,51.04,51.06,50.91,50.91,24300.0,42.5355,42.5521,42.4271,42.4271,24300.0
2014-06-20 14:30:00,50.9,50.94,50.83,50.88,22200.0,42.4188,42.4521,42.3604,42.4021,22200.0
2014-06-20 15:00:00,50.87,50.95,50.82,50.95,34300.0,42.3938,42.4604,42.3521,42.4604,34300.0
2014-06-20 15:30:00,50.95,51.08,50.82,50.89,225500.0,42.4604,42.5688,42.3521,42.4104,225500.0
2014-06-23 09:30:00,50.98,51.14,50.72,51.0,19600.0,42.4854,42.6188,42.2688,42.5021,19600.0
2014-06-23 10:00:00,51.05,51.14,50.94,50.94,15700.0,42.5438,42.6188,42.4521,42.4521,15700.0
2014-06-23 10:30:00,50.96,51.03,50.91,51.0,16500.0,42.4688,42.5271,42.4271,42.5021,16500.0
2014-06-23 11:00:00,51.0,51.05,50.89,50.92,16200.0,42.5021,42.5438,42.4104,42.4354,16200.0
2014-06-23 11:30:00,50.92,51.08,50.92,51.08,12700.0,42.4354,42.5688,42.4354,42.5688,12700.0
2014-06-23 12:00:00,51.05,51.19,51.05,51.18,12900.0,42.5438,42.6605,42.5438,42.6521,12900.0
2014-06-23 12:30:00,51.17,51.18,51.05,51.06,9900.0,42.6438,42.6521,42.5438,42.5521,9900.0
2014-06-23 13:00:00,51.07,51.09,50.97,50.99,10400.0,42.5605,42.5771,42.4771,42.4938,10400.0
2014-06-23 13:30:00,50.99,51.08,50.97,51.08,15800.0,42.4938,42.5688,42.4771,42.5688,15800.0
2014-06-23 14:00:00,51.08,51.2,51.08,51.2,24700.0,42.5688,42.6688,42.5688,42.6688,24700.0
2014-06-23 14:30:00,51.21,51.23,51.11,51.15,20100.0,42.6771,42.6938,42.5938,42.6271,20100.0
2014-06-23 15:00:00,51.16,51.17,51.01,51.07,41800.0,42.6355,42.6438,42.5105,42.5605,41800.0
2014-06-23 15:30:00,51.07,51.24,51.03,51.23,61600.0,42.5605,42.7021,42.5271,42.6938,61600.0
2014-06-24 09:30:00,51.13,51.38,51.07,51.11,31600.0,42.6105,42.8188,42.5605,42.5938,31600.0
2014-06-24 10:00:00,51.13,51.24,50.96,50.99,39700.0,42.6105,42.7021,42.4688,42.4938,39700.0
2014-06-24 10:30:00,51.01,51.06,50.78,50.82,29800.0,42.5105,42.5521,42.3188,42.3521,29800.0
2014-06-24 11:00:00,50.83,50.86,50.68,50.69,40000.0,42.3604,42.3854,42.2354,42.2438,40000.0
2014-06-24 11:30:00,50.7,50.71,50.58,50.6,30300.0,42.2521,42.2604,42.1521,42.1688,30300.0
2014-06-24 12:00:00,50.58,50.64,50.52,50.55,25000.0,42.1521,42.2021,42.1021,42.1271,25000.0
2014-06-24 12:30:00,50.55,50.56,50.45,50.52,27100.0,42.1271,42.1354,42.0438,42.1021,27100.0
2014-06-24 13:00:00,50.53,50.54,50.3,50.38,32200.0,42.1104,42.1188,41.9188,41.9854,32200.0
2014-06-24 13:30:00,50.4,50.43,50.24,50.24,44100.0,42.0021,42.0271,41.8688,41.8688,44100.0
2014-06-24 14:00:00,50.23,50.37,50.07,50.35,67900.0,41.8604,41.9771,41.7271,41.9604,67900.0
2014-06-24 14:30:00,50.36,50.36,50.16,50.28,24000.0,41.9688,41.9688,41.8021,41.9021,24000.0
2014-06-24 15:00:00,50.29,50.32,50.07,50.17,56000.0,41.9104,41.9354,41.7271,41.8104,56000.0
2014-06-24 15:30:00,50.18,50.23,50.09,50.12,108300.0,41.8187,41.8604,41.7437,41.7687,108300.0
2014-06-25 09:30:00,50.1,50.48,50.06,50.09,81100.0,41.7521,42.0688,41.7187,41.7437,81100.0
2014-06-25 10:00:00,50.17,50.25,50.03,50.05,14600.0,41.8104,41.8771,41.6937,41.7104,14600.0
2014-06-25 10:30:00,50.07,50.16,49.9,50.11,48000.0,41.7271,41.8021,41.5854,41.7604,48000.0
2014-06-25 11:00:00,50.13,50.26,50.05,50.19,32600.0,41.7771,41.8854,41.7104,41.8271,32600.0
2014-06-25 11:30:00,50.21,50.61,50.14,50.55,83200.0,41.8438,42.1771,41.7854,42.1271,83200.0
2014-06-25 12:00:00,50.55,50.72,50.55,50.66,22000.0,42.1271,42.2688,42.1271,42.2188,22000.0
2014-06-25 12:30:00,50.68,50.73,50.62,50.7,7600.0,42.2354,42.2771,42.1854,42.2521,7600.0
2014-06-25 13:00:00,50.7,50.8,50.68,50.75,9100.0,42.2521,42.3354,42.2354,42.2938,9100.0
2014-06-25 13:30:00,50.73,50.79,50.61,50.77,11800.0,42.2771,42.3271,42.1771,42.3104,11800.0
2014-06-25 14:00:00,50.77,50.82,50.74,50.82,17800.0,42.3104,42.3521,42.2854,42.3521,17800.0
2014-06-25 14:30:00,50.82,50.9,50.8,50.81,38000.0,42.3521,42.4188,42.3354,42.3438,38000.0
2014-06-25 15:00:00,50.8,50.82,50.76,50.8,40600.0,42.3354,42.3521,42.3021,42.3354,40600.0
2014-06-25 15:30:00,50.8,50.94,50.77,50.89,115000.0,42.3354,42.4521,42.3104,42.4104,115000.0
2014-06-26 09:30:00,50.87,51.03,50.66,50.7,23700.0,42.3938,42.5271,42.2188,42.2521,23700.0
2014-06-26 10:00:00,50.65,50.87,50.53,50.63,18100.0,42.2104,42.3938,42.1104,42.1938,18100.0
2014-06-26 10:30:00,50.61,50.61,50.45,50.46,12300.0,42.1771,42.1771,42.0438,42.0521,12300.0
2014-06-26 11:00:00,50.47,50.56,50.41,50.51,35500.0,42.0604,42.1354,42.0104,42.0938,35500.0
2014-06-26 11:30:00,50.48,50.66,50.48,50.61,20600.0,42.0688,42.2188,42.0688,42.1771,20600.0
2014-06-26 12:00:00,50.62,50.63,50.44,50.47,16200.0,42.1854,42.1938,42.0354,42.0604,16200.0
2014-06-26 12:30:00,50.47,50.5,50.38,50.4,10300.0,42.0604,42.0854,41.9854,42.0021,10300.0
2014-06-26 13:00:00,50.39,50.48,50.29,50.48,11100.0,41.9938,42.0688,41.9104,42.0688,11100.0
2014-06-26 13:30:00,50.47,50.49,50.38,50.43,15600.0,42.0604,42.0771,41.9854,42.0271,15600.0
2014-06-26 14:00:00,50.44,50.48,50.4,50.44,16400.0,42.0354,42.0688,42.0021,42.0354,16400.0
2014-06-26 14:30:00,50.44,50.48,50.36,50.38,22900.0,42.0354,42.0688,41.9688,41.9854,22900.0
2014-06-26 15:00:00,50.38,50.55,50.36,50.46,29800.0,41.9854,42.1271,41.9688,42.0521,29800.0
2014-06-26 15:30:00,50.46,50.53,50.42,50.49,50800.0,42.0521,42.1104,42.0188,42.0771,50800.0
2014-06-27 09:30:00,50.12,50.12,48.82,48.85,316900.0,41.7687,41.7687,40.6854,40.7104,316900.0
2014-06-27 10:00:00,48.89,49.05,48.25,48.41,149300.0,40.7437,40.877,40.2103,40.3437,149300.0
2014-06-27 10:30:00,48.43,49.12,48.43,49.04,160900.0,40.3603,40.9354,40.3603,40.8687,160900.0
2014-06-27 11:00:00,49.03,49.31,49.0,49.27,69300.0,40.8604,41.0937,40.8354,41.0604,69300.0
2014-06-27 11:30:00,49.27,49.45,49.26,49.43,50200.0,41.0604,41.2104,41.052,41.1937,50200.0
2014-06-27 12:00:00,49.43,49.51,49.42,49.42,50600.0,41.1937,41.2604,41.1854,41.1854,50600.0
2014-06-27 12:30:00,49.43,49.48,49.37,49.37,68800.0,41.1937,41.2354,41.1437,41.1437,68800.0
2014-06-27 13:00:00,49.41,49.43,49.26,49.34,33300.0,41.1771,41.1937,41.052,41.1187,33300.0
2014-06-27 13:30:00,49.32,49.35,49.24,49.33,51000.0,41.102,41.127,41.0354,41.1104,51000.0
2014-06-27 14:00:00,49.34,49.5,49.34,49.47,104200.0,41.1187,41.2521,41.1187,41.2271,104200.0
2014-06-27 14:30:00,49.49,49.5,49.34,49.41,38600.0,41.2437,41.2521,41.1187,41.1771,38600.0
2014-06-27 15:00:00,49.42,49.46,49.32,49.4,31200.0,41.1854,41.2187,41.102,41.1687,31200.0
2014-06-27 15:30:00,49.39,49.44,49.23,49.34,173600.0,41.1604,41.2021,41.027,41.1187,173600.0
2014-06-30 09:30:00,49.31,49.32,48.62,48.76,38500.0,41.0937,41.102,40.5187,40.6354,38500.0
2014-06-30 10:00:00,48.76,49.12,48.71,48.84,55900.0,40.6354,40.9354,40.5937,40.702,55900.0
2014-06-30 10:30:00,48.79,48.94,48.74,48.79,37000.0,40.6604,40.7854,40.6187,40.6604,37000.0
2014-06-30 11:00:00,48.75,48.91,48.72,48.88,30800.0,40.627,40.7604,40.602,40.7354,30800.0
2014-06-30 11:30:00,48.85,48.91,48.79,48.82,44000.0,40.7104,40.7604,40.6604,40.6854,44000.0
2014-06-30 12:00:00,48.84,48.92,48.84,48.88,30800.0,40.702,40.7687,40.702,40.7354,30800.0
2014-06-30 12:30:00,48.89,48.92,48.8,48.8,29400.0,40.7437,40.7687,40.6687,40.6687,29400.0
2014-06-30 13:00:00,48.83,48.9,48.81,48.83,24600.0,40.6937,40.752,40.677,40.6937,24600.0
2014-06-30 13:30:00,48.84,48.85,48.69,48.71,54500.0,40.702,40.7104,40.577,40.5937,54500.0
2014-06-30 14:00:00,48.74,48.77,48.63,48.63,66600.0,40.6187,40.6437,40.527,40.527,66600.0
2014-06-30 14:30:00,48.64,48.66,48.52,48.53,67400.0,40.5354,40.552,40.4353,40.4437,67400.0
2014-06-30 15:00:00,48.53,48.57,48.43,48.44,111000.0,40.4437,40.477,40.3603,40.3687,111000.0
2014-06-30 15:30:00,48.45,48.67,48.45,48.64,253200.0,40.377,40.5604,40.377,40.5354,253200.0
2014-07-01 09:30:00,48.63,49.07,48.58,48.84,76800.0,40.527,40.8937,40.4853,40.702,76800.0
2014-07-01 10:00:00,48.88,48.98,48.71,48.73,60500.0,40.7354,40.8187,40.5937,40.6104,60500.0
2014-07-01 10:30:00,48.75,48.92,48.75,48.85,36000.0,40.627,40.7687,40.627,40.7104,36000.0
2014-07-01 11:00:00,48.85,48.94,48.79,48.91,44600.0,40.7104,40.7854,40.6604,40.7604,44600.0
2014-07-01 11:30:00,48.91,48.94,48.87,48.9,37400.0,40.7604,40.7854,40.727,40.752,37400.0
2014-07-01 12:00:00,48.9,48.91,48.83,48.84,29700.0,40.752,40.7604,40.6937,40.702,29700.0
2014-07-01 12:30:00,48.85,48.92,48.84,48.86,52700.0,40.7104,40.7687,40.702,40.7187,52700.0
2014-07-01 13:00:00,48.87,48.93,48.85,48.85,51200.0,40.727,40.777,40.7104,40.7104,51200.0
2014-07-01 13:30:00,48.84,48.89,48.84,48.89,40700.0,40.702,40.7437,40.702,40.7437,40700.0
2014-07-01 14:00:00,48.88,48.88,48.82,48.83,35400.0,40.7354,40.7354,40.6854,40.6937,35400.0
2014-07-01 14:30:00,48.85,48.9,48.82,48.89,42400.0,40.7104,40.752,40.6854,40.7437,42400.0
2014-07-01 15:00:00,48.88,48.9,48.78,48.84,61400.0,40.7354,40.752,40.652,40.702,61400.0
2014-07-01 15:30:00,48.86,48.87,48.69,48.75,114700.0,40.7187,40.727,40.577,40.627,114700.0
2014-07-02 09:30:00,48.68,48.94,48.36,48.36,101600.0,40.5687,40.7854,40.302,40.302,101600.0
2014-07-02 10:00:00,48.37,48.41,48.24,48.31,90400.0,40.3103,40.3437,40.202,40.2603,90400.0
2014-07-02 10:30:00,48.31,48.32,48.14,48.19,41200.0,40.2603,40.2687,40.1187,40.1603,41200.0
2014-07-02 11:00:00,48.19,48.28,48.1,48.14,37200.0,40.1603,40.2353,40.0853,40.1187,37200.0
2014-07-02 11:30:00,48.14,48.16,48.07,48.13,20500.0,40.1187,40.1353,40.0603,40.1103,20500.0
2014-07-02 12:00:00,48.12,48.18,48.11,48.18,15100.0,40.102,40.152,40.0937,40.152,15100.0
2014-07-02 12:30:00,48.17,48.27,48.15,48.27,12800.0,40.1437,40.227,40.127,40.227,12800.0
2014-07-02 13:00:00,48.27,48.3,48.19,48.21,23200.0,40.227,40.252,40.1603,40.177,23200.0
2014-07-02 13:30:00,48.23,48.44,48.21,48.44,25800.0,40.1937,40.3687,40.177,40.3687,25800.0
2014-07-02 14:00:00,48.44,48.46,48.13,48.27,51200.0,40.3687,40.3853,40.1103,40.227,51200.0
2014-07-02 14:30:00,48.27,48.31,48.23,48.27,14100.0,40.227,40.2603,40.1937,40.227,14100.0
2014-07-02 15:00:00,48.3,48.31,48.24,48.26,22800.0,40.252,40.2603,40.202,40.2187,22800.0
2014-07-02 15:30:00,48.26,48.32,48.25,48.3,106300.0,40.2187,40.2687,40.2103,40.252,106300.0
2014-07-03 09:30:00,48.42,48.5,48.38,48.49,29400.0,40.352,40.4187,40.3187,40.4103,29400.0
2014-07-03 10:00:00,48.43,48.6,48.42,48.52,33400.0,40.3603,40.502,40.352,40.4353,33400.0
2014-07-03 10:30:00,48.52,48.63,48.49,48.51,24500.0,40.4353,40.527,40.4103,40.427,24500.0
2014-07-03 11:00:00,48.51,48.59,48.47,48.54,42100.0,40.427,40.4937,40.3937,40.452,42100.0
2014-07-03 11:30:00,48.54,48.54,48.4,48.4,27500.0,40.452,40.452,40.3353,40.3353,27500.0
2014-07-03 12:00:00,48.41,48.44,48.34,48.42,30900.0,40.3437,40.3687,40.2853,40.352,30900.0
2014-07-03 12:30:00,48.4,48.44,48.16,48.28,115200.0,40.3353,40.3687,40.1353,40.2353,115200.0
2014-07-07 09:30:00,47.91,48.41,47.91,48.32,70200.0,39.927,40.3437,39.927,40.2687,70200.0
2014-07-07 10:00:00,48.3,48.41,48.13,48.41,31800.0,40.252,40.3437,40.1103,40.3437,31800.0
2014-07-07 10:30:00,48.41,48.41,48.16,48.18,17700.0,40.3437,40.3437,40.1353,40.152,17700.0
2014-07-07 11:00:00,48.17,48.17,48.06,48.12,37200.0,40.1437,40.1437,40.052,40.102,37200.0
2014-07-07 11:30:00,48.11,48.28,48.11,48.25,34600.0,40.0937,40.2353,40.0937,40.2103,34600.0
2014-07-07 12:00:00,48.25,48.44,48.24,48.44,25600.0,40.2103,40.3687,40.202,40.3687,25600.0
2014-07-07 12:30:00,48.44,48.45,48.34,48.41,18000.0,40.3687,40.377,40.2853,40.3437,18000.0
2014-07-07 13:00:00,48.41,48.41,48.3,48.36,10000.0,40.3437,40.3437,40.252,40.302,10000.0
2014-07-07 13:30:00,48.34,48.42,48.33,48.39,20100.0,40.2853,40.352,40.277,40.327,20100.0
2014-07-07 14:00:00,48.38,48.41,48.33,48.34,35500.0,40.3187,40.3437,40.277,40.2853,35500.0
2014-07-07 14:30:00,48.34,48.35,48.26,48.26,49500.0,40.2853,40.2937,40.2187,40.2187,49500.0
2014-07-07 15:00:00,48.27,48.31,48.2,48.3,79000.0,40.227,40.2603,40.1687,40.252,79000.0
2014-07-07 15:30:00,48.3,48.3,48.12,48.16,112200.0,40.252,40.252,40.102,40.1353,112200.0
2014-07-08 09:30:00,48.15,48.15,47.67,47.92,36800.0,40.127,40.127,39.727,39.9353,36800.0
2014-07-08 10:00:00,47.88,47.95,47.76,47.85,44600.0,39.902,39.9603,39.802,39.877,44600.0
2014-07-08 10:30:00,47.84,47.86,47.73,47.79,44800.0,39.8687,39.8853,39.777,39.827,44800.0
2014-07-08 11:00:00,47.79,47.81,47.61,47.63,64800.0,39.827,39.8437,39.677,39.6936,64800.0
2014-07-08 11:30:00,47.63,47.73,47.5,47.51,58700.0,39.6936,39.777,39.5853,39.5936,58700.0
2014-07-08 12:00:00,47.51,47.56,47.43,47.51,30900.0,39.5936,39.6353,39.527,39.5936,30900.0
2014-07-08 12:30:00,47.51,47.62,47.49,47.61,25700.0,39.5936,39.6853,39.577,39.677,25700.0
2014-07-08 13:00:00,47.61,47.72,47.53,47.68,37800.0,39.677,39.7686,39.6103,39.7353,37800.0
2014-07-08 13:30:00,47.68,47.77,47.65,47.67,35200.0,39.7353,39.8103,39.7103,39.727,35200.0
2014-07-08 14:00:00,47.66,47.72,47.62,47.7,35200.0,39.7186,39.7686,39.6853,39.752,35200.0
2014-07-08 14:30:00,47.7,47.71,47.61,47.63,51200.0,39.752,39.7603,39.677,39.6936,51200.0
2014-07-08 15:00:00,47.63,47.63,47.44,47.45,67900.0,39.6936,39.6936,39.5353,39.5436,67900.0
2014-07-08 15:30:00,47.46,47.57,47.42,47.54,189900.0,39.552,39.6436,39.5186,39.6186,189900.0
2014-07-09 09:30:00,47.83,47.98,47.7,47.85,44800.0,39.8603,39.9853,39.752,39.877,44800.0
2014-07-09 10:00:00,47.88,47.96,47.73,47.85,53700.0,39.902,39.9687,39.777,39.877,53700.0
2014-07-09 10:30:00,47.85,47.85,47.77,47.83,112800.0,39.877,39.877,39.8103,39.8603,112800.0
2014-07-09 11:00:00,47.81,48.16,47.8,48.14,150100.0,39.8437,40.1353,39.8353,40.1187,150100.0
2014-07-09 11:30:00,48.12,48.26,48.09,48.24,34400.0,40.102,40.2187,40.077,40.202,34400.0
2014-07-09 12:00:00,48.25,48.27,48.17,48.18,28200.0,40.2103,40.227,40.1437,40.152,28200.0
2014-07-09 12:30:00,48.18,48.29,48.13,48.26,33500.0,40.152,40.2437,40.1103,40.2187,33500.0
2014-07-09 13:00:00,48.27,48.28,48.17,48.18,35000.0,40.227,40.2353,40.1437,40.152,35000.0
2014-07-09 13:30:00,48.18,48.24,48.17,48.18,33300.0,40.152,40.202,40.1437,40.152,33300.0
2014-07-09 14:00:00,48.18,48.25,48.14,48.19,65100.0,40.152,40.2103,40.1187,40.1603,65100.0
2014-07-09 14:30:00,48.19,48.21,48.03,48.15,56900.0,40.1603,40.177,40.027,40.127,56900.0
2014-07-09 15:00:00,48.15,48.23,48.11,48.16,73700.0,40.127,40.1937,40.0937,40.1353,73700.0
2014-07-09 15:30:00,48.16,48.23,48.08,48.09,198300.0,40.1353,40.1937,40.0687,40.077,198300.0
2014-07-10 09:30:00,47.34,47.7,47.25,47.48,45700.0,39.452,39.752,39.377,39.5686,45700.0
2014-07-10 10:00:00,47.48,47.75,47.48,47.75,57400.0,39.5686,39.7936,39.5686,39.7936,57400.0
2014-07-10 10:30:00,47.76,48.0,47.71,48.0,37300.0,39.802,40.002,39.7603,40.002,37300.0
2014-07-10 11:00:00,48.01,48.05,47.87,47.97,24400.0,40.0103,40.0437,39.8937,39.977,24400.0
2014-07-10 11:30:00,47.96,47.99,47.83,47.9,25200.0,39.9687,39.9937,39.8603,39.9187,25200.0
2014-07-10 12:00:00,47.9,47.9,47.83,47.89,17100.0,39.9187,39.9187,39.8603,39.9103,17100.0
2014-07-10 12:30:00,47.91,47.91,47.83,47.9,12000.0,39.927,39.927,39.8603,39.9187,12000.0
2014-07-10 13:00:00,47.9,47.93,47.87,47.9,21800.0,39.9187,39.9437,39.8937,39.9187,21800.0
2014-07-10 13:30:00,47.9,47.97,47.85,47.89,27800.0,39.9187,39.977,39.877,39.9103,27800.0
2014-07-10 14:00:00,47.88,47.95,47.87,47.92,127000.0,39.902,39.9603,39.8937,39.9353,127000.0
2014-07-10 14:30:00,47.91,47.91,47.79,47.79,22900.0,39.927,39.927,39.827,39.827,22900.0
2014-07-10 15:00:00,47.78,47.87,47.74,47.86,34600.0,39.8186,39.8937,39.7853,39.8853,34600.0
2014-07-10 15:30:00,47.85,47.87,47.65,47.66,145800.0,39.877,39.8937,39.7103,39.7186,145800.0
2014-07-11 09:30:00,47.14,47.14,46.32,46.55,272200.0,39.2853,39.2853,38.6019,38.7936,272200.0
2014-07-11 10:00:00,46.53,46.63,46.25,46.32,176000.0,38.7769,38.8603,38.5436,38.6019,176000.0
2014-07-11 10:30:00,46.34,46.41,46.2,46.21,166700.0,38.6186,38.6769,38.5019,38.5103,166700.0
2014-07-11 11:00:00,46.23,46.3,46.02,46.1,107400.0,38.5269,38.5853,38.3519,38.4186,107400.0
2014-07-11 11:30:00,46.1,46.26,46.05,46.09,75000.0,38.4186,38.5519,38.3769,38.4102,75000.0
2014-07-11 12:00:00,46.09,46.36,46.04,46.32,84400.0,38.4102,38.6353,38.3686,38.6019,84400.0
2014-07-11 12:30:00,46.33,46.35,46.2,46.24,79300.0,38.6103,38.6269,38.5019,38.5353,79300.0
2014-07-11 13:00:00,46.25,46.47,46.21,46.29,228400.0,38.5436,38.7269,38.5103,38.5769,228400.0
2014-07-11 13:30:00,46.27,46.37,46.05,46.07,66700.0,38.5603,38.6436,38.3769,38.3936,66700.0
2014-07-11 14:00:00,46.08,46.11,46.01,46.02,80200.0,38.4019,38.4269,38.3436,38.3519,80200.0
2014-07-11 14:30:00,46.01,46.06,45.92,45.99,176000.0,38.3436,38.3852,38.2686,38.3269,176000.0
2014-07-11 15:00:00,46.0,46.05,45.96,46.02,197200.0,38.3352,38.3769,38.3019,38.3519,197200.0
2014-07-11 15:30:00,46.02,46.03,45.95,46.0,376600.0,38.3519,38.3602,38.2936,38.3352,376600.0
2014-07-14 09:30:00,46.56,46.73,46.3,46.63,615800.0,38.8019,38.9436,38.5853,38.8603,615800.0
2014-07-14 10:00:00,46.67,46.73,46.42,46.42,368300.0,38.8936,38.9436,38.6853,38.6853,368300.0
2014-07-14 10:30:00,46.42,46.56,46.35,46.46,170300.0,38.6853,38.8019,38.6269,38.7186,170300.0
2014-07-14 11:00:00,46.42,46.55,46.31,46.36,521100.0,38.6853,38.7936,38.5936,38.6353,521100.0
2014-07-14 11:30:00,46.38,46.48,46.28,46.45,211700.0,38.6519,38.7353,38.5686,38.7103,211700.0
2014-07-14 12:00:00,46.45,46.62,46.4,46.57,178100.0,38.7103,38.8519,38.6686,38.8103,178100.0
2014-07-14 12:30:00,46.57,46.62,46.45,46.58,132000.0,38.8103,38.8519,38.7103,38.8186,132000.0
2014-07-14 13:00:00,46.58,46.59,46.45,46.46,126200.0,38.8186,38.8269,38.7103,38.7186,126200.0
2014-07-14 13:30:00,46.45,46.51,46.45,46.47,139500.0,38.7103,38.7603,38.7103,38.7269,139500.0
2014-07-14 14:00:00,46.47,46.54,46.41,46.45,142400.0,38.7269,38.7853,38.6769,38.7103,142400.0
2014-07-14 14:30:00,46.45,46.52,46.35,46.52,124600.0,38.7103,38.7686,38.6269,38.7686,124600.0
2014-07-14 15:00:00,46.52,46.52,46.4,46.41,190000.0,38.7686,38.7686,38.6686,38.6769,190000.0
2014-07-14 15:30:00,46.41,46.41,46.27,46.3,439600.0,38.6769,38.6769,38.5603,38.5853,439600.0
2014-07-15 09:30:00,46.42,46.53,46.21,46.27,59100.0,38.6853,38.7769,38.5103,38.5603,59100.0
2014-07-15 10:00:00,46.28,46.41,46.26,46.28,46500.0,38.5686,38.6769,38.5519,38.5686,46500.0
2014-07-15 10:30:00,46.28,46.4,46.13,46.32,72800.0,38.5686,38.6686,38.4436,38.6019,72800.0
2014-07-15 11:00:00,46.32,46.48,46.27,46.42,25400.0,38.6019,38.7353,38.5603,38.6853,25400.0
2014-07-15 11:30:00,46.42,46.51,46.38,46.42,42200.0,38.6853,38.7603,38.6519,38.6853,42200.0
2014-07-15 12:00:00,46.42,46.49,46.38,46.45,482500.0,38.6853,38.7436,38.6519,38.7103,482500.0
2014-07-15 12:30:00,46.46,46.48,46.41,46.42,53300.0,38.7186,38.7353,38.6769,38.6853,53300.0
2014-07-15 13:00:00,46.45,46.5,46.38,46.47,64500.0,38.7103,38.7519,38.6519,38.7269,64500.0
2014-07-15 13:30:00,46.46,46.48,46.3,46.4,73100.0,38.7186,38.7353,38.5853,38.6686,73100.0
2014-07-15 14:00:00,46.41,46.5,46.37,46.47,44200.0,38.6769,38.7519,38.6436,38.7269,44200.0
2014-07-15 14:30:00,46.48,46.48,46.35,46.41,69900.0,38.7353,38.7353,38.6269,38.6769,69900.0
2014-07-15 15:00:00,46.41,46.42,46.26,46.29,60200.0,38.6769,38.6853,38.5519,38.5769,60200.0
2014-07-15 15:30:00,46.29,46.29,46.14,46.2,170400.0,38.5769,38.5769,38.4519,38.5019,170400.0
2014-07-16 09:30:00,46.42,46.51,45.7,45.77,103900.0,38.6853,38.7603,38.0852,38.1436,103900.0
2014-07-16 10:00:00,45.78,45.88,45.7,45.73,121100.0,38.1519,38.2352,38.0852,38.1102,121100.0
2014-07-16 10:30:00,45.72,45.97,45.72,45.95,46300.0,38.1019,38.3102,38.1019,38.2936,46300.0
2014-07-16 11:00:00,45.94,46.12,45.93,45.98,45100.0,38.2852,38.4352,38.2769,38.3186,45100.0
2014-07-16 11:30:00,45.99,46.05,45.96,46.02,30500.0,38.3269,38.3769,38.3019,38.3519,30500.0
2014-07-16 12:00:00,46.01,46.1,45.98,46.08,37600.0,38.3436,38.4186,38.3186,38.4019,37600.0
2014-07-16 12:30:00,46.08,46.2,46.05,46.18,38500.0,38.4019,38.5019,38.3769,38.4853,38500.0
2014-07-16 13:00:00,46.16,46.2,46.09,46.15,22800.0,38.4686,38.5019,38.4102,38.4602,22800.0
2014-07-16 13:30:00,46.15,46.22,46.13,46.2,26000.0,38.4602,38.5186,38.4436,38.5019,26000.0
2014-07-16 14:00:00,46.17,46.21,46.07,46.08,58200.0,38.4769,38.5103,38.3936,38.4019,58200.0
2014-07-16 14:30:00,46.07,46.09,46.02,46.04,31900.0,38.3936,38.4102,38.3519,38.3686,31900.0
2014-07-16 15:00:00,46.03,46.15,46.03,46.08,52200.0,38.3602,38.4602,38.3602,38.4019,52200.0
2014-07-16 15:30:00,46.08,46.08,45.96,45.98,153700.0,38.4019,38.4019,38.3019,38.3186,153700.0
2014-07-17 09:30:00,45.71,45.85,45.36,45.55,42900.0,38.0936,38.2102,37.8019,37.9602,42900.0
2014-07-17 10:00:00,45.56,45.79,45.56,45.74,35100.0,37.9686,38.1602,37.9686,38.1186,35100.0
2014-07-17 10:30:00,45.76,45.82,45.66,45.8,22400.0,38.1352,38.1852,38.0519,38.1686,22400.0
2014-07-17 11:00:00,45.8,45.86,45.67,45.7,49500.0,38.1686,38.2186,38.0602,38.0852,49500.0
2014-07-17 11:30:00,45.64,45.73,45.53,45.59,22100.0,38.0352,38.1102,37.9436,37.9936,22100.0
2014-07-17 12:00:00,45.57,45.63,45.44,45.63,22100.0,37.9769,38.0269,37.8686,38.0269,22100.0
2014-07-17 12:30:00,45.62,45.63,45.53,45.6,38900.0,38.0186,38.0269,37.9436,38.0019,38900.0
2014-07-17 13:00:00,45.6,45.63,45.55,45.62,74800.0,38.0019,38.0269,37.9602,38.0186,74800.0
2014-07-17 13:30:00,45.63,45.63,45.56,45.6,19300.0,38.0269,38.0269,37.9686,38.0019,19300.0
2014-07-17 14:00:00,45.59,45.61,45.4,45.41,43800.0,37.9936,38.0102,37.8352,37.8436,43800.0
2014-07-17 14:30:00,45.42,45.42,45.28,45.29,70800.0,37.8519,37.8519,37.7352,37.7435,70800.0
2014-07-17 15:00:00,45.29,45.33,44.96,44.98,173900.0,37.7435,37.7769,37.4685,37.4852,173900.0
2014-07-17 15:30:00,44.99,45.0,44.84,44.85,340300.0,37.4935,37.5019,37.3685,37.3769,340300.0
2014-07-18 09:30:00,45.07,45.33,44.9,45.25,123500.0,37.5602,37.7769,37.4185,37.7102,123500.0
2014-07-18 10:00:00,45.24,45.36,45.07,45.1,119900.0,37.7019,37.8019,37.5602,37.5852,119900.0
2014-07-18 10:30:00,45.1,45.2,45.05,45.11,111800.0,37.5852,37.6685,37.5435,37.5935,111800.0
2014-07-18 11:00:00,45.11,45.2,45.07,45.2,136600.0,37.5935,37.6685,37.5602,37.6685,136600.0
2014-07-18 11:30:00,45.2,45.42,45.19,45.35,33600.0,37.6685,37.8519,37.6602,37.7935,33600.0
2014-07-18 12:00:00,45.36,45.57,45.36,45.52,30600.0,37.8019,37.9769,37.8019,37.9352,30600.0
2014-07-18 12:30:00,45.52,45.53,45.42,45.48,29800.0,37.9352,37.9436,37.8519,37.9019,29800.0
2014-07-18 13:00:00,45.48,45.55,45.43,45.46,31900.0,37.9019,37.9602,37.8602,37.8852,31900.0
2014-07-18 13:30:00,45.47,45.58,45.44,45.54,40500.0,37.8936,37.9852,37.8686,37.9519,40500.0
2014-07-18 14:00:00,45.55,45.61,45.48,45.56,43900.0,37.9602,38.0102,37.9019,37.9686,43900.0
2014-07-18 14:30:00,45.55,45.55,45.39,45.4,60100.0,37.9602,37.9602,37.8269,37.8352,60100.0
2014-07-18 15:00:00,45.4,45.49,45.36,45.4,72000.0,37.8352,37.9102,37.8019,37.8352,72000.0
2014-07-18 15:30:00,45.4,45.41,45.31,45.38,125100.0,37.8352,37.8436,37.7602,37.8186,125100.0
2014-07-21 09:30:00,45.1,45.31,44.89,45.21,70000.0,37.5852,37.7602,37.4102,37.6769,70000.0
2014-07-21 10:00:00,45.2,45.28,45.13,45.18,32500.0,37.6685,37.7352,37.6102,37.6519,32500.0
2014-07-21 10:30:00,45.21,45.22,45.03,45.14,29400.0,37.6769,37.6852,37.5269,37.6185,29400.0
2014-07-21 11:00:00,45.14,45.26,45.11,45.26,22700.0,37.6185,37.7185,37.5935,37.7185,22700.0
2014-07-21 11:30:00,45.23,45.26,45.11,45.22,20400.0,37.6935,37.7185,37.5935,37.6852,20400.0
2014-07-21 12:00:00,45.21,45.23,45.04,45.05,129800.0,37.6769,37.6935,37.5352,37.5435,129800.0
2014-07-21 12:30:00,45.05,45.1,45.04,45.07,30300.0,37.5435,37.5852,37.5352,37.5602,30300.0
2014-07-21 13:00:00,45.07,45.22,45.06,45.22,96800.0,37.5602,37.6852,37.5519,37.6852,96800.0
2014-07-21 13:30:00,45.23,45.28,45.15,45.17,22400.0,37.6935,37.7352,37.6269,37.6435,22400.0
2014-07-21 14:00:00,45.18,45.2,45.13,45.15,31600.0,37.6519,37.6685,37.6102,37.6269,31600.0
2014-07-21 14:30:00,45.14,45.17,45.12,45.15,41900.0,37.6185,37.6435,37.6019,37.6269,41900.0
2014-07-21 15:00:00,45.15,45.21,45.13,45.16,42800.0,37.6269,37.6769,37.6102,37.6352,42800.0
2014-07-21 15:30:00,45.16,45.21,45.04,45.06,103600.0,37.6352,37.6769,37.5352,37.5519,103600.0
2014-07-22 09:30:00,45.32,45.61,45.3,45.46,24600.0,37.7685,38.0102,37.7519,37.8852,24600.0
2014-07-22 10:00:00,45.49,45.58,45.44,45.54,38100.0,37.9102,37.9852,37.8686,37.9519,38100.0
2014-07-22 10:30:00,45.57,45.58,45.33,45.39,69300.0,37.9769,37.9852,37.7769,37.8269,69300.0
2014-07-22 11:00:00,45.38,45.51,45.36,45.47,50800.0,37.8186,37.9269,37.8019,37.8936,50800.0
2014-07-22 11:30:00,45.46,45.56,45.44,45.53,16000.0,37.8852,37.9686,37.8686,37.9436,16000.0
2014-07-22 12:00:00,45.55,45.56,45.49,45.53,20500.0,37.9602,37.9686,37.9102,37.9436,20500.0
2014-07-22 12:30:00,45.52,45.53,45.47,45.51,12400.0,37.9352,37.9436,37.8936,37.9269,12400.0
2014-07-22 13:00:00,45.5,45.53,45.48,45.51,17600.0,37.9186,37.9436,37.9019,37.9269,17600.0
2014-07-22 13:30:00,45.51,45.51,45.41,45.41,14300.0,37.9269,37.9269,37.8436,37.8436,14300.0
2014-07-22 14:00:00,45.41,45.43,45.26,45.27,324900.0,37.8436,37.8602,37.7185,37.7269,324900.0
2014-07-22 14:30:00,45.26,45.28,45.1,45.2,86300.0,37.7185,37.7352,37.5852,37.6685,86300.0
2014-07-22 15:00:00,45.19,45.23,45.17,45.18,65200.0,37.6602,37.6935,37.6435,37.6519,65200.0
2014-07-22 15:30:00,45.18,45.23,45.13,45.13,231000.0,37.6519,37.6935,37.6102,37.6102,231000.0
2014-07-23 09:30:00,44.54,44.66,43.85,43.91,594200.0,37.1185,37.2185,36.5435,36.5935,594200.0
2014-07-23 10:00:00,43.91,44.12,43.87,44.1,186700.0,36.5935,36.7685,36.5602,36.7518,186700.0
2014-07-23 10:30:00,44.11,44.52,44.11,44.45,385100.0,36.7602,37.1018,36.7602,37.0435,385100.0
2014-07-23 11:00:00,44.45,44.58,44.45,44.51,139700.0,37.0435,37.1519,37.0435,37.0935,139700.0
2014-07-23 11:30:00,44.51,44.64,44.44,44.55,114800.0,37.0935,37.2019,37.0352,37.1268,114800.0
2014-07-23 12:00:00,44.55,44.69,44.37,44.58,99600.0,37.1268,37.2435,36.9768,37.1519,99600.0
2014-07-23 12:30:00,44.59,44.84,44.54,44.79,103100.0,37.1602,37.3685,37.1185,37.3269,103100.0
2014-07-23 13:00:00,44.76,44.92,44.75,44.8,85800.0,37.3019,37.4352,37.2935,37.3352,85800.0
2014-07-23 13:30:00,44.79,44.85,44.77,44.79,54700.0,37.3269,37.3769,37.3102,37.3269,54700.0
2014-07-23 14:00:00,44.78,44.8,44.66,44.66,67300.0,37.3185,37.3352,37.2185,37.2185,67300.0
2014-07-23 14:30:00,44.66,44.78,44.65,44.75,93400.0,37.2185,37.3185,37.2102,37.2935,93400.0
2014-07-23 15:00:00,44.75,44.79,44.68,44.75,187100.0,37.2935,37.3269,37.2352,37.2935,187100.0
2014-07-23 15:30:00,44.74,44.76,44.64,44.74,323800.0,37.2852,37.3019,37.2019,37.2852,323800.0
2014-07-24 09:30:00,44.88,45.06,44.81,44.95,45700.0,37.4019,37.5519,37.3435,37.4602,45700.0
2014-07-24 10:00:00,44.95,44.99,44.76,44.95,50800.0,37.4602,37.4935,37.3019,37.4602,50800.0
2014-07-24 10:30:00,44.95,45.05,44.9,45.03,22400.0,37.4602,37.5435,37.4185,37.5269,22400.0
2014-07-24 11:00:00,45.02,45.22,45.01,45.22,49400.0,37.5185,37.6852,37.5102,37.6852,49400.0
2014-07-24 11:30:00,45.22,45.26,44.97,45.02,63000.0,37.6852,37.7185,37.4769,37.5185,63000.0
2014-07-24 12:00:00,45.03,45.11,45.02,45.06,31400.0,37.5269,37.5935,37.5185,37.5519,31400.0
2014-07-24 12:30:00,45.07,45.13,45.06,45.12,22400.0,37.5602,37.6102,37.5519,37.6019,22400.0
2014-07-24 13:00:00,45.11,45.11,44.94,45.01,29500.0,37.5935,37.5935,37.4519,37.5102,29500.0
2014-07-24 13:30:00,45.02,45.03,44.92,44.95,23000.0,37.5185,37.5269,37.4352,37.4602,23000.0
2014-07-24 14:00:00,44.95,44.96,44.89,44.95,39700.0,37.4602,37.4685,37.4102,37.4602,39700.0
2014-07-24 14:30:00,44.96,44.96,44.84,44.84,32400.0,37.4685,37.4685,37.3685,37.3685,32400.0
2014-07-24 15:00:00,44.84,44.92,44.8,44.89,47700.0,37.3685,37.4352,37.3352,37.4102,47700.0
2014-07-24 15:30:00,44.89,44.94,44.89,44.93,217800.0,37.4102,37.4519,37.4102,37.4435,217800.0
2014-07-25 09:30:00,44.75,45.19,44.65,45.15,28400.0,37.2935,37.6602,37.2102,37.6269,28400.0
2014-07-25 10:00:00,45.18,45.23,44.99,45.14,115000.0,37.6519,37.6935,37.4935,37.6185,115000.0
2014-07-25 10:30:00,45.13,45.18,44.97,45.13,95600.0,37.6102,37.6519,37.4769,37.6102,95600.0
2014-07-25 11:00:00,45.12,45.12,44.95,45.0,39100.0,37.6019,37.6019,37.4602,37.5019,39100.0
2014-07-25 11:30:00,45.0,45.11,44.98,45.1,59800.0,37.5019,37.5935,37.4852,37.5852,59800.0
2014-07-25 12:00:00,45.07,45.16,45.07,45.11,20900.0,37.5602,37.6352,37.5602,37.5935,20900.0
2014-07-25 12:30:00,45.12,45.23,45.12,45.17,19100.0,37.6019,37.6935,37.6019,37.6435,19100.0
2014-07-25 13:00:00,45.17,45.19,45.14,45.19,22600.0,37.6435,37.6602,37.6185,37.6602,22600.0
2014-07-25 13:30:00,45.17,45.2,45.13,45.16,25600.0,37.6435,37.6685,37.6102,37.6352,25600.0
2014-07-25 14:00:00,45.15,45.26,45.14,45.26,34700.0,37.6269,37.7185,37.6185,37.7185,34700.0
2014-07-25 14:30:00,45.26,45.34,45.21,45.25,60900.0,37.7185,37.7852,37.6769,37.7102,60900.0
2014-07-25 15:00:00,45.25,45.36,45.23,45.29,89100.0,37.7102,37.8019,37.6935,37.7435,89100.0
2014-07-25 15:30:00,45.29,45.29,45.19,45.22,130300.0,37.7435,37.7435,37.6602,37.6852,130300.0
2014-07-28 09:30:00,45.28,45.51,45.13,45.49,27300.0,37.7352,37.9269,37.6102,37.9102,27300.0
2014-07-28 10:00:00,45.5,45.51,45.34,45.4,37300.0,37.9186,37.9269,37.7852,37.8352,37300.0
2014-07-28 10:30:00,45.4,45.43,45.28,45.4,39700.0,37.8352,37.8602,37.7352,37.8352,39700.0
2014-07-28 11:00:00,45.37,45.41,45.27,45.37,104600.0,37.8102,37.8436,37.7269,37.8102,104600.0
2014-07-28 11:30:00,45.36,45.38,45.28,45.28,62400.0,37.8019,37.8186,37.7352,37.7352,62400.0
2014-07-28 12:00:00,45.28,45.36,45.28,45.3,22000.0,37.7352,37.8019,37.7352,37.7519,22000.0
2014-07-28 12:30:00,45.32,45.43,45.31,45.42,20100.0,37.7685,37.8602,37.7602,37.8519,20100.0
2014-07-28 13:00:00,45.41,45.5,45.4,45.46,24200.0,37.8436,37.9186,37.8352,37.8852,24200.0
2014-07-28 13:30:00,45.46,45.52,45.46,45.46,32500.0,37.8852,37.9352,37.8852,37.8852,32500.0
2014-07-28 14:00:00,45.46,45.5,45.46,45.48,29000.0,37.8852,37.9186,37.8852,37.9019,29000.0
2014-07-28 14:30:00,45.48,45.52,45.45,45.49,49400.0,37.9019,37.9352,37.8769,37.9102,49400.0
2014-07-28 15:00:00,45.51,45.51,45.4,45.4,41400.0,37.9269,37.9269,37.8352,37.8352,41400.0
2014-07-28 15:30:00,45.4,45.42,45.31,45.33,142200.0,37.8352,37.8519,37.7602,37.7769,142200.0
2014-07-29 09:30:00,45.51,45.75,45.39,45.71,65200.0,37.9269,38.1269,37.8269,38.0936,65200.0
2014-07-29 10:00:00,45.7,45.81,45.66,45.78,112600.0,38.0852,38.1769,38.0519,38.1519,112600.0
2014-07-29 10:30:00,45.79,45.9,45.73,45.78,33000.0,38.1602,38.2519,38.1102,38.1519,33000.0
2014-07-29 11:00:00,45.76,45.77,45.63,45.72,91300.0,38.1352,38.1436,38.0269,38.1019,91300.0
2014-07-29 11:30:00,45.72,45.73,45.59,45.71,35700.0,38.1019,38.1102,37.9936,38.0936,35700.0
2014-07-29 12:00:00,45.71,45.89,45.7,45.88,31700.0,38.0936,38.2436,38.0852,38.2352,31700.0
2014-07-29 12:30:00,45.89,46.09,45.87,46.09,36400.0,38.2436,38.4102,38.2269,38.4102,36400.0
2014-07-29 13:00:00,46.09,46.16,46.05,46.11,60500.0,38.4102,38.4686,38.3769,38.4269,60500.0
2014-07-29 13:30:00,46.11,46.17,46.07,46.15,38200.0,38.4269,38.4769,38.3936,38.4602,38200.0
2014-07-29 14:00:00,46.14,46.16,46.04,46.1,83600.0,38.4519,38.4686,38.3686,38.4186,83600.0
2014-07-29 14:30:00,46.12,46.14,46.08,46.1,41000.0,38.4352,38.4519,38.4019,38.4186,41000.0
2014-07-29 15:00:00,46.1,46.11,46.01,46.01,67100.0,38.4186,38.4269,38.3436,38.3436,67100.0
2014-07-29 15:30:00,46.01,46.03,45.82,45.83,230700.0,38.3436,38.3602,38.1852,38.1936,230700.0
2014-07-30 09:30:00,46.3,46.4,46.01,46.04,120800.0,38.5853,38.6686,38.3436,38.3686,120800.0
2014-07-30 10:00:00,46.05,46.14,45.9,46.07,83300.0,38.3769,38.4519,38.2519,38.3936,83300.0
2014-07-30 10:30:00,46.07,46.12,45.82,45.85,53700.0,38.3936,38.4352,38.1852,38.2102,53700.0
2014-07-30 11:00:00,45.85,45.86,45.68,45.83,74000.0,38.2102,38.2186,38.0686,38.1936,74000.0
2014-07-30 11:30:00,45.83,45.85,45.62,45.63,56200.0,38.1936,38.2102,38.0186,38.0269,56200.0
2014-07-30 12:00:00,45.63,45.73,45.63,45.65,33700.0,38.0269,38.1102,38.0269,38.0436,33700.0
2014-07-30 12:30:00,45.65,45.73,45.56,45.56,68700.0,38.0436,38.1102,37.9686,37.9686,68700.0
2014-07-30 13:00:00,45.55,45.56,45.35,45.36,28200.0,37.9602,37.9686,37.7935,37.8019,28200.0
2014-07-30 13:30:00,45.39,45.54,45.39,45.54,34000.0,37.8269,37.9519,37.8269,37.9519,34000.0
2014-07-30 14:00:00,45.54,45.82,45.52,45.68,76100.0,37.9519,38.1852,37.9352,38.0686,76100.0
2014-07-30 14:30:00,45.68,45.68,45.6,45.65,51100.0,38.0686,38.0686,38.0019,38.0436,51100.0
2014-07-30 15:00:00,45.65,45.68,45.58,45.66,52500.0,38.0436,38.0686,37.9852,38.0519,52500.0
2014-07-30 15:30:00,45.65,45.66,45.56,45.59,124900.0,38.0436,38.0519,37.9686,37.9936,124900.0
2014-07-31 09:30:00,45.15,45.41,45.07,45.13,29800.0,37.6269,37.8436,37.5602,37.6102,29800.0
2014-07-31 10:00:00,45.12,45.32,45.07,45.21,19100.0,37.6019,37.7685,37.5602,37.6769,19100.0
2014-07-31 10:30:00,45.21,45.21,45.06,45.1,22100.0,37.6769,37.6769,37.5519,37.5852,22100.0
2014-07-31 11:00:00,45.11,45.2,45.11,45.17,19700.0,37.5935,37.6685,37.5935,37.6435,19700.0
2014-07-31 11:30:00,45.17,45.2,45.02,45.06,38000.0,37.6435,37.6685,37.5185,37.5519,38000.0
2014-07-31 12:00:00,45.07,45.09,45.01,45.03,30400.0,37.5602,37.5769,37.5102,37.5269,30400.0
2014-07-31 12:30:00,45.05,45.1,45.02,45.09,19900.0,37.5435,37.5852,37.5185,37.5769,19900.0
2014-07-31 13:00:00,45.08,45.09,45.02,45.05,9600.0,37.5685,37.5769,37.5185,37.5435,9600.0
2014-07-31 13:30:00,45.05,45.13,45.05,45.1,18200.0,37.5435,37.6102,37.5435,37.5852,18200.0
2014-07-31 14:00:00,45.09,45.18,45.07,45.15,18400.0,37.5769,37.6519,37.5602,37.6269,18400.0
2014-07-31 14:30:00,45.14,45.16,45.06,45.08,33600.0,37.6185,37.6352,37.5519,37.5685,33600.0
2014-07-31 15:00:00,45.07,45.09,44.86,44.91,74000.0,37.5602,37.5769,37.3852,37.4269,74000.0
2014-07-31 15:30:00,44.92,44.98,44.85,44.85,103600.0,37.4352,37.4852,37.3769,37.3769,103600.0
2014-08-01 09:30:00,44.74,44.99,44.71,44.84,35800.0,37.2852,37.4935,37.2602,37.3685,35800.0
2014-08-01 10:00:00,44.84,44.88,44.54,44.7,39500.0,37.3685,37.4019,37.1185,37.2519,39500.0
2014-08-01 10:30:00,44.7,44.72,44.59,44.62,32300.0,37.2519,37.2685,37.1602,37.1852,32300.0
2014-08-01 11:00:00,44.61,44.62,44.42,44.49,36900.0,37.1769,37.1852,37.0185,37.0768,36900.0
2014-08-01 11:30:00,44.46,44.5,44.34,44.38,29600.0,37.0518,37.0852,36.9518,36.9852,29600.0
2014-08-01 12:00:00,44.38,44.42,44.3,44.37,27500.0,36.9852,37.0185,36.9185,36.9768,27500.0
2014-08-01 12:30:00,44.36,44.4,44.29,44.32,27600.0,36.9685,37.0018,36.9102,36.9352,27600.0
2014-08-01 13:00:00,44.32,44.47,44.28,44.46,50700.0,36.9352,37.0602,36.9018,37.0518,50700.0
2014-08-01 13:30:00,44.46,44.49,44.35,44.48,32200.0,37.0518,37.0768,36.9602,37.0685,32200.0
2014-08-01 14:00:00,44.48,44.49,44.3,44.3,100900.0,37.0685,37.0768,36.9185,36.9185,100900.0
2014-08-01 14:30:00,44.32,44.45,44.31,44.38,31600.0,36.9352,37.0435,36.9268,36.9852,31600.0
2014-08-01 15:00:00,44.38,44.45,44.35,44.38,51800.0,36.9852,37.0435,36.9602,36.9852,51800.0
2014-08-01 15:30:00,44.38,44.5,44.35,44.42,133100.0,36.9852,37.0852,36.9602,37.0185,133100.0
2014-08-04 09:30:00,44.6,44.82,44.56,44.64,52400.0,37.1685,37.3519,37.1352,37.2019,52400.0
2014-08-04 10:00:00,44.65,44.65,44.46,44.52,46700.0,37.2102,37.2102,37.0518,37.1018,46700.0
2014-08-04 10:30:00,44.52,44.57,44.42,44.46,61100.0,37.1018,37.1435,37.0185,37.0518,61100.0
2014-08-04 11:00:00,44.46,44.59,44.35,44.57,42400.0,37.0518,37.1602,36.9602,37.1435,42400.0
2014-08-04 11:30:00,44.55,44.75,44.53,44.71,31400.0,37.1268,37.2935,37.1102,37.2602,31400.0
2014-08-04 12:00:00,44.71,44.71,44.58,44.69,22200.0,37.2602,37.2602,37.1519,37.2435,22200.0
2014-08-04 12:30:00,44.71,44.77,44.63,44.71,20400.0,37.2602,37.3102,37.1935,37.2602,20400.0
2014-08-04 13:00:00,44.72,44.76,44.66,44.7,20400.0,37.2685,37.3019,37.2185,37.2519,20400.0
2014-08-04 13:30:00,44.7,44.89,44.69,44.78,77200.0,37.2519,37.4102,37.2435,37.3185,77200.0
2014-08-04 14:00:00,44.8,44.87,44.76,44.78,55600.0,37.3352,37.3935,37.3019,37.3185,55600.0
2014-08-04 14:30:00,44.79,44.99,44.78,44.92,85200.0,37.3269,37.4935,37.3185,37.4352,85200.0
2014-08-04 15:00:00,44.93,45.02,44.89,44.95,85000.0,37.4435,37.5185,37.4102,37.4602,85000.0
2014-08-04 15:30:00,44.94,44.99,44.9,44.92,163900.0,37.4519,37.4935,37.4185,37.4352,163900.0
2014-08-05 09:30:00,44.62,44.88,44.48,44.81,41500.0,37.1852,37.4019,37.0685,37.3435,41500.0
2014-08-05 10:00:00,44.78,44.93,44.6,44.93,88200.0,37.3185,37.4435,37.1685,37.4435,88200.0
2014-08-05 10:30:00,44.91,45.01,44.72,44.76,66200.0,37.4269,37.5102,37.2685,37.3019,66200.0
2014-08-05 11:00:00,44.75,44.81,44.65,44.67,49200.0,37.2935,37.3435,37.2102,37.2269,49200.0
2014-08-05 11:30:00,44.69,44.78,44.58,44.75,50100.0,37.2435,37.3185,37.1519,37.2935,50100.0
2014-08-05 12:00:00,44.77,44.82,44.72,44.75,25800.0,37.3102,37.3519,37.2685,37.2935,25800.0
2014-08-05 12:30:00,44.75,44.8,44.66,44.69,24200.0,37.2935,37.3352,37.2185,37.2435,24200.0
2014-08-05 13:00:00,44.7,44.74,44.63,44.68,21200.0,37.2519,37.2852,37.1935,37.2352,21200.0
2014-08-05 13:30:00,44.67,44.68,44.43,44.45,44000.0,37.2269,37.2352,37.0268,37.0435,44000.0
2014-08-05 14:00:00,44.45,44.46,44.32,44.38,54800.0,37.0435,37.0518,36.9352,36.9852,54800.0
2014-08-05 14:30:00,44.37,44.4,44.15,44.16,66500.0,36.9768,37.0018,36.7935,36.8018,66500.0
2014-08-05 15:00:00,44.17,44.24,43.99,44.01,354900.0,36.8102,36.8685,36.6602,36.6768,354900.0
2014-08-05 15:30:00,44.01,44.19,44.0,44.15,381800.0,36.6768,36.8268,36.6685,36.7935,381800.0
2014-08-06 09:30:00,43.89,44.45,43.83,44.2,93800.0,36.5768,37.0435,36.5268,36.8352,93800.0
2014-08-06 10:00:00,44.21,44.34,44.2,44.34,74600.0,36.8435,36.9518,36.8352,36.9518,74600.0
2014-08-06 10:30:00,44.34,44.39,44.18,44.38,85700.0,36.9518,36.9935,36.8185,36.9852,85700.0
2014-08-06 11:00:00,44.37,44.41,44.28,44.35,77400.0,36.9768,37.0102,36.9018,36.9602,77400.0
2014-08-06 11:30:00,44.35,44.63,44.34,44.62,45200.0,36.9602,37.1935,36.9518,37.1852,45200.0
2014-08-06 12:00:00,44.62,44.76,44.56,44.56,54900.0,37.1852,37.3019,37.1352,37.1352,54900.0
2014-08-06 12:30:00,44.58,44.65,44.58,44.59,39900.0,37.1519,37.2102,37.1519,37.1602,39900.0
2014-08-06 13:00:00,44.6,44.6,44.46,44.46,70700.0,37.1685,37.1685,37.0518,37.0518,70700.0
2014-08-06 13:30:00,44.46,44.62,44.46,44.53,94800.0,37.0518,37.1852,37.0518,37.1102,94800.0
2014-08-06 14:00:00,44.53,44.7,44.52,44.7,92200.0,37.1102,37.2519,37.1018,37.2519,92200.0
2014-08-06 14:30:00,44.7,44.7,44.54,44.61,91800.0,37.2519,37.2519,37.1185,37.1769,91800.0
2014-08-06 15:00:00,44.6,44.72,44.59,44.68,142500.0,37.1685,37.2685,37.1602,37.2352,142500.0
2014-08-06 15:30:00,44.68,44.68,44.39,44.43,401100.0,37.2352,37.2352,36.9935,37.0268,401100.0
2014-08-07 09:30:00,47.25,47.62,46.26,46.87,685000.0,39.377,39.6853,38.5519,39.0603,685000.0
2014-08-07 10:00:00,46.89,46.93,46.3,46.59,247500.0,39.0769,39.1103,38.5853,38.8269,247500.0
2014-08-07 10:30:00,46.58,46.59,46.23,46.39,142400.0,38.8186,38.8269,38.5269,38.6603,142400.0
2014-08-07 11:00:00,46.37,46.63,46.07,46.51,211800.0,38.6436,38.8603,38.3936,38.7603,211800.0
2014-08-07 11:30:00,46.52,46.56,46.11,46.33,91300.0,38.7686,38.8019,38.4269,38.6103,91300.0
2014-08-07 12:00:00,46.32,46.32,46.14,46.22,57800.0,38.6019,38.6019,38.4519,38.5186,57800.0
2014-08-07 12:30:00,46.17,46.34,46.05,46.28,68200.0,38.4769,38.6186,38.3769,38.5686,68200.0
2014-08-07 13:00:00,46.3,46.39,46.23,46.33,82700.0,38.5853,38.6603,38.5269,38.6103,82700.0
2014-08-07 13:30:00,46.32,46.46,46.19,46.26,81700.0,38.6019,38.7186,38.4936,38.5519,81700.0
2014-08-07 14:00:00,46.26,46.27,45.97,46.09,131200.0,38.5519,38.5603,38.3102,38.4102,131200.0
2014-08-07 14:30:00,46.09,46.09,45.73,45.83,105300.0,38.4102,38.4102,38.1102,38.1936,105300.0
2014-08-07 15:00:00,45.83,45.83,45.34,45.5,175000.0,38.1936,38.1936,37.7852,37.9186,175000.0
2014-08-07 15:30:00,45.5,45.58,45.43,45.56,387100.0,37.9186,37.9852,37.8602,37.9686,387100.0
2014-08-08 09:30:00,45.99,46.0,45.4,45.64,149500.0,38.3269,38.3352,37.8352,38.0352,149500.0
2014-08-08 10:00:00,45.64,45.82,45.58,45.58,123100.0,38.0352,38.1852,37.9852,37.9852,123100.0
2014-08-08 10:30:00,45.59,45.8,45.56,45.72,73800.0,37.9936,38.1686,37.9686,38.1019,73800.0
2014-08-08 11:00:00,45.7,45.77,45.64,45.74,42600.0,38.0852,38.1436,38.0352,38.1186,42600.0
2014-08-08 11:30:00,45.74,45.77,45.69,45.71,53200.0,38.1186,38.1436,38.0769,38.0936,53200.0
2014-08-08 12:00:00,45.71,45.76,45.71,45.74,28800.0,38.0936,38.1352,38.0936,38.1186,28800.0
2014-08-08 12:30:00,45.73,45.77,45.69,45.71,79500.0,38.1102,38.1436,38.0769,38.0936,79500.0
2014-08-08 13:00:00,45.71,45.8,45.6,45.76,36300.0,38.0936,38.1686,38.0019,38.1352,36300.0
2014-08-08 13:30:00,45.78,45.78,45.72,45.75,42800.0,38.1519,38.1519,38.1019,38.1269,42800.0
2014-08-08 14:00:00,45.75,45.76,45.72,45.74,93500.0,38.1269,38.1352,38.1019,38.1186,93500.0
2014-08-08 14:30:00,45.75,45.77,45.7,45.73,147600.0,38.1269,38.1436,38.0852,38.1102,147600.0
2014-08-08 15:00:00,45.72,45.72,45.57,45.59,81200.0,38.1019,38.1019,37.9769,37.9936,81200.0
2014-08-08 15:30:00,45.58,45.66,45.53,45.56,275900.0,37.9852,38.0519,37.9436,37.9686,275900.0
2014-08-11 09:30:00,45.82,45.98,45.58,45.9,158500.0,38.1852,38.3186,37.9852,38.2519,158500.0
2014-08-11 10:00:00,45.95,46.0,45.85,45.99,76300.0,38.2936,38.3352,38.2102,38.3269,76300.0
2014-08-11 10:30:00,46.0,46.1,45.97,46.01,50900.0,38.3352,38.4186,38.3102,38.3436,50900.0
2014-08-11 11:00:00,46.0,46.22,45.98,46.18,37800.0,38.3352,38.5186,38.3186,38.4853,37800.0
2014-08-11 11:30:00,46.19,46.28,46.18,46.23,34500.0,38.4936,38.5686,38.4853,38.5269,34500.0
2014-08-11 12:00:00,46.25,46.26,46.15,46.16,37000.0,38.5436,38.5519,38.4602,38.4686,37000.0
2014-08-11 12:30:00,46.16,46.21,46.15,46.18,19500.0,38.4686,38.5103,38.4602,38.4853,19500.0
2014-08-11 13:00:00,46.17,46.19,46.12,46.14,17100.0,38.4769,38.4936,38.4352,38.4519,17100.0
2014-08-11 13:30:00,46.14,46.21,46.06,46.08,23400.0,38.4519,38.5103,38.3852,38.4019,23400.0
2014-08-11 14:00:00,46.06,46.11,46.03,46.04,19500.0,38.3852,38.4269,38.3602,38.3686,19500.0
2014-08-11 14:30:00,46.04,46.05,45.86,45.88,29900.0,38.3686,38.3769,38.2186,38.2352,29900.0
2014-08-11 15:00:00,45.88,45.89,45.83,45.84,45800.0,38.2352,38.2436,38.1936,38.2019,45800.0
2014-08-11 15:30:00,45.84,45.86,45.74,45.76,183600.0,38.2019,38.2186,38.1186,38.1352,183600.0
2014-08-12 09:30:00,45.79,46.11,45.72,46.08,55300.0,38.1602,38.4269,38.1019,38.4019,55300.0
2014-08-12 10:00:00,46.07,46.16,46.0,46.04,24600.0,38.3936,38.4686,38.3352,38.3686,24600.0
2014-08-12 10:30:00,46.03,46.08,46.0,46.03,44600.0,38.3602,38.4019,38.3352,38.3602,44600.0
2014-08-12 11:00:00,46.03,46.09,45.97,46.07,52300.0,38.3602,38.4102,38.3102,38.3936,52300.0
2014-08-12 11:30:00,46.08,46.36,46.06,46.3,79800.0,38.4019,38.6353,38.3852,38.5853,79800.0
2014-08-12 12:00:00,46.3,46.37,46.17,46.19,47000.0,38.5853,38.6436,38.4769,38.4936,47000.0
2014-08-12 12:30:00,46.18,46.26,46.15,46.22,30700.0,38.4853,38.5519,38.4602,38.5186,30700.0
2014-08-12 13:00:00,46.22,46.26,46.16,46.17,26600.0,38.5186,38.5519,38.4686,38.4769,26600.0
2014-08-12 13:30:00,46.16,46.16,46.05,46.13,23700.0,38.4686,38.4686,38.3769,38.4436,23700.0
2014-08-12 14:00:00,46.12,46.14,46.03,46.07,39700.0,38.4352,38.4519,38.3602,38.3936,39700.0
2014-08-12 14:30:00,46.07,46.08,46.03,46.04,35700.0,38.3936,38.4019,38.3602,38.3686,35700.0
2014-08-12 15:00:00,46.04,46.12,46.03,46.05,50700.0,38.3686,38.4352,38.3602,38.3769,50700.0
2014-08-12 15:30:00,46.05,46.16,46.02,46.15,133700.0,38.3769,38.4686,38.3519,38.4602,133700.0
2014-08-13 09:30:00,46.4,46.47,46.17,46.24,135400.0,38.6686,38.7269,38.4769,38.5353,135400.0
2014-08-13 10:00:00,46.21,46.59,46.21,46.57,65900.0,38.5103,38.8269,38.5103,38.8103,65900.0
2014-08-13 10:30:00,46.55,46.76,46.55,46.74,67200.0,38.7936,38.9686,38.7936,38.9519,67200.0
2014-08-13 11:00:00,46.74,46.82,46.69,46.75,37800.0,38.9519,39.0186,38.9103,38.9603,37800.0
2014-08-13 11:30:00,46.75,46.81,46.75,46.81,34400.0,38.9603,39.0103,38.9603,39.0103,34400.0
2014-08-13 12:00:00,46.8,46.83,46.79,46.8,37100.0,39.0019,39.0269,38.9936,39.0019,37100.0
2014-08-13 12:30:00,46.79,46.88,46.78,46.79,29900.0,38.9936,39.0686,38.9853,38.9936,29900.0
2014-08-13 13:00:00,46.8,46.85,46.79,46.85,29600.0,39.0019,39.0436,38.9936,39.0436,29600.0
2014-08-13 13:30:00,46.84,46.85,46.74,46.74,22900.0,39.0353,39.0436,38.9519,38.9519,22900.0
2014-08-13 14:00:00,46.74,46.75,46.61,46.64,40800.0,38.9519,38.9603,38.8436,38.8686,40800.0
2014-08-13 14:30:00,46.65,46.68,46.65,46.67,17700.0,38.8769,38.9019,38.8769,38.8936,17700.0
2014-08-13 15:00:00,46.67,46.68,46.61,46.63,53600.0,38.8936,38.9019,38.8436,38.8603,53600.0
2014-08-13 15:30:00,46.64,46.64,46.53,46.55,203600.0,38.8686,38.8686,38.7769,38.7936,203600.0
2014-08-14 09:30:00,46.53,46.69,46.53,46.65,70700.0,38.7769,38.9103,38.7769,38.8769,70700.0
2014-08-14 10:00:00,46.66,46.71,46.57,46.6,57300.0,38.8853,38.9269,38.8103,38.8353,57300.0
2014-08-14 10:30:00,46.6,46.63,46.42,46.43,34000.0,38.8353,38.8603,38.6853,38.6936,34000.0
2014-08-14 11:00:00,46.42,46.54,46.41,46.53,50400.0,38.6853,38.7853,38.6769,38.7769,50400.0
2014-08-14 11:30:00,46.54,46.55,46.46,46.48,29600.0,38.7853,38.7936,38.7186,38.7353,29600.0
2014-08-14 12:00:00,46.48,46.48,46.42,46.46,23200.0,38.7353,38.7353,38.6853,38.7186,23200.0
2014-08-14 12:30:00,46.48,46.52,46.47,46.47,18300.0,38.7353,38.7686,38.7269,38.7269,18300.0
2014-08-14 13:00:00,46.48,46.52,46.43,46.45,21300.0,38.7353,38.7686,38.6936,38.7103,21300.0
2014-08-14 13:30:00,46.44,46.44,46.35,46.4,25900.0,38.7019,38.7019,38.6269,38.6686,25900.0
2014-08-14 14:00:00,46.41,46.48,46.38,46.41,43400.0,38.6769,38.7353,38.6519,38.6769,43400.0
2014-08-14 14:30:00,46.41,46.42,46.39,46.41,33500.0,38.6769,38.6853,38.6603,38.6769,33500.0
2014-08-14 15:00:00,46.41,46.47,46.4,46.44,46400.0,38.6769,38.7269,38.6686,38.7019,46400.0
2014-08-14 15:30:00,46.45,46.51,46.39,46.5,109700.0,38.7103,38.7603,38.6603,38.7519,109700.0
2014-08-15 09:30:00,46.72,46.72,46.36,46.51,111700.0,38.9353,38.9353,38.6353,38.7603,111700.0
2014-08-15 10:00:00,46.5,46.65,46.47,46.65,79100.0,38.7519,38.8769,38.7269,38.8769,79100.0
2014-08-15 10:30:00,46.66,46.72,46.34,46.44,47000.0,38.8853,38.9353,38.6186,38.7019,47000.0
2014-08-15 11:00:00,46.46,46.54,46.38,46.48,40600.0,38.7186,38.7853,38.6519,38.7353,40600.0
2014-08-15 11:30:00,46.44,46.49,46.26,46.29,30600.0,38.7019,38.7436,38.5519,38.5769,30600.0
2014-08-15 12:00:00,46.28,46.36,46.23,46.36,34000.0,38.5686,38.6353,38.5269,38.6353,34000.0
2014-08-15 12:30:00,46.36,46.36,46.28,46.31,22300.0,38.6353,38.6353,38.5686,38.5936,22300.0
2014-08-15 13:00:00,46.3,46.51,46.25,46.49,140800.0,38.5853,38.7603,38.5436,38.7436,140800.0
2014-08-15 13:30:00,46.5,46.5,46.34,46.36,43600.0,38.7519,38.7519,38.6186,38.6353,43600.0
2014-08-15 14:00:00,46.36,46.47,46.31,46.47,39700.0,38.6353,38.7269,38.5936,38.7269,39700.0
2014-08-15 14:30:00,46.47,46.71,46.46,46.7,92700.0,38.7269,38.9269,38.7186,38.9186,92700.0
2014-08-15 15:00:00,46.7,46.82,46.66,46.75,149300.0,38.9186,39.0186,38.8853,38.9603,149300.0
2014-08-15 15:30:00,46.75,46.88,46.74,46.79,221500.0,38.9603,39.0686,38.9519,38.9936,221500.0
2014-08-18 09:30:00,47.03,47.39,46.93,47.33,83400.0,39.1936,39.4936,39.1103,39.4436,83400.0
2014-08-18 10:00:00,47.33,47.43,47.27,47.4,45500.0,39.4436,39.527,39.3936,39.502,45500.0
2014-08-18 10:30:00,47.4,47.44,47.26,47.43,79100.0,39.502,39.5353,39.3853,39.527,79100.0
2014-08-18 11:00:00,47.44,47.46,47.37,47.41,70200.0,39.5353,39.552,39.477,39.5103,70200.0
2014-08-18 11:30:00,47.42,47.44,47.29,47.39,56500.0,39.5186,39.5353,39.4103,39.4936,56500.0
2014-08-18 12:00:00,47.39,47.46,47.38,47.45,30400.0,39.4936,39.552,39.4853,39.5436,30400.0
2014-08-18 12:30:00,47.45,47.48,47.42,47.44,23500.0,39.5436,39.5686,39.5186,39.5353,23500.0
2014-08-18 13:00:00,47.44,47.47,47.44,47.46,81300.0,39.5353,39.5603,39.5353,39.552,81300.0
2014-08-18 13:30:00,47.47,47.48,47.45,47.46,30600.0,39.5603,39.5686,39.5436,39.552,30600.0
2014-08-18 14:00:00,47.46,47.5,47.45,47.46,34100.0,39.552,39.5853,39.5436,39.552,34100.0
2014-08-18 14:30:00,47.46,47.47,47.44,47.44,23000.0,39.552,39.5603,39.5353,39.5353,23000.0
2014-08-18 15:00:00,47.45,47.47,47.44,47.45,52400.0,39.5436,39.5603,39.5353,39.5436,52400.0
2014-08-18 15:30:00,47.45,47.54,47.45,47.54,148700.0,39.5436,39.6186,39.5436,39.6186,148700.0
2014-08-19 09:30:00,48.1,48.18,47.88,47.91,149500.0,40.0853,40.152,39.902,39.927,149500.0
2014-08-19 10:00:00,47.9,47.95,47.81,47.92,58600.0,39.9187,39.9603,39.8437,39.9353,58600.0
2014-08-19 10:30:00,47.91,48.25,47.89,48.2,111000.0,39.927,40.2103,39.9103,40.1687,111000.0
2014-08-19 11:00:00,48.21,48.29,48.1,48.25,62700.0,40.177,40.2437,40.0853,40.2103,62700.0
2014-08-19 11:30:00,48.24,48.3,48.18,48.22,46200.0,40.202,40.252,40.152,40.1853,46200.0
2014-08-19 12:00:00,48.22,48.35,48.22,48.35,47900.0,40.1853,40.2937,40.1853,40.2937,47900.0
2014-08-19 12:30:00,48.33,48.34,48.24,48.27,43500.0,40.277,40.2853,40.202,40.227,43500.0
2014-08-19 13:00:00,48.27,48.46,48.27,48.41,74900.0,40.227,40.3853,40.227,40.3437,74900.0
2014-08-19 13:30:00,48.42,48.46,48.38,48.4,49900.0,40.352,40.3853,40.3187,40.3353,49900.0
2014-08-19 14:00:00,48.4,48.41,48.24,48.33,43900.0,40.3353,40.3437,40.202,40.277,43900.0
2014-08-19 14:30:00,48.32,48.38,48.31,48.38,50100.0,40.2687,40.3187,40.2603,40.3187,50100.0
2014-08-19 15:00:00,48.38,48.47,48.37,48.45,154100.0,40.3187,40.3937,40.3103,40.377,154100.0
2014-08-19 15:30:00,48.46,48.49,48.36,48.46,225700.0,40.3853,40.4103,40.302,40.3853,225700.0
2014-08-20 09:30:00,48.4,48.4,47.93,47.93,103800.0,40.3353,40.3353,39.9437,39.9437,103800.0
2014-08-20 10:00:00,47.93,48.11,47.87,48.03,71900.0,39.9437,40.0937,39.8937,40.027,71900.0
2014-08-20 10:30:00,48.03,48.12,48.0,48.05,70400.0,40.027,40.102,40.002,40.0437,70400.0
2014-08-20 11:00:00,48.06,48.2,48.05,48.14,71700.0,40.052,40.1687,40.0437,40.1187,71700.0
2014-08-20 11:30:00,48.14,48.34,48.1,48.32,68500.0,40.1187,40.2853,40.0853,40.2687,68500.0
2014-08-20 12:00:00,48.3,48.38,48.18,48.35,73500.0,40.252,40.3187,40.152,40.2937,73500.0
2014-08-20 12:30:00,48.34,48.41,48.32,48.38,41500.0,40.2853,40.3437,40.2687,40.3187,41500.0
2014-08-20 13:00:00,48.39,48.53,48.31,48.48,65700.0,40.327,40.4437,40.2603,40.402,65700.0
2014-08-20 13:30:00,48.47,48.59,48.42,48.56,53500.0,40.3937,40.4937,40.352,40.4687,53500.0
2014-08-20 14:00:00,48.53,48.54,48.36,48.42,39200.0,40.4437,40.452,40.302,40.352,39200.0
2014-08-20 14:30:00,48.43,48.52,48.4,48.51,37800.0,40.3603,40.4353,40.3353,40.427,37800.0
2014-08-20 15:00:00,48.51,48.57,48.47,48.52,62500.0,40.427,40.477,40.3937,40.4353,62500.0
2014-08-20 15:30:00,48.53,48.61,48.45,48.45,118500.0,40.4437,40.5104,40.377,40.377,118500.0
2014-08-21 09:30:00,48.29,48.37,48.07,48.24,39400.0,40.2437,40.3103,40.0603,40.202,39400.0
2014-08-21 10:00:00,48.26,48.53,48.2,48.48,54000.0,40.2187,40.4437,40.1687,40.402,54000.0
2014-08-21 10:30:00,48.48,48.56,48.42,48.49,161600.0,40.402,40.4687,40.352,40.4103,161600.0
2014-08-21 11:00:00,48.51,48.6,48.51,48.58,26900.0,40.427,40.502,40.427,40.4853,26900.0
2014-08-21 11:30:00,48.57,48.61,48.42,48.52,89300.0,40.477,40.5104,40.352,40.4353,89300.0
2014-08-21 12:00:00,48.52,48.64,48.5,48.62,23800.0,40.4353,40.5354,40.4187,40.5187,23800.0
2014-08-21 12:30:00,48.62,48.66,48.6,48.65,22800.0,40.5187,40.552,40.502,40.5437,22800.0
2014-08-21 13:00:00,48.64,48.69,48.64,48.68,29400.0,40.5354,40.577,40.5354,40.5687,29400.0
2014-08-21 13:30:00,48.69,48.74,48.62,48.65,32200.0,40.577,40.6187,40.5187,40.5437,32200.0
2014-08-21 14:00:00,48.64,48.72,48.61,48.68,50600.0,40.5354,40.602,40.5104,40.5687,50600.0
2014-08-21 14:30:00,48.67,48.69,48.64,48.64,35600.0,40.5604,40.577,40.5354,40.5354,35600.0
2014-08-21 15:00:00,48.65,48.72,48.61,48.71,58000.0,40.5437,40.602,40.5104,40.5937,58000.0
2014-08-21 15:30:00,48.72,48.73,48.63,48.66,109900.0,40.602,40.6104,40.527,40.552,109900.0
2014-08-22 09:30:00,48.92,49.36,48.92,49.35,123100.0,40.7687,41.1354,40.7687,41.127,123100.0
2014-08-22 10:00:00,49.35,49.48,49.27,49.3,152900.0,41.127,41.2354,41.0604,41.0854,152900.0
2014-08-22 10:30:00,49.29,49.35,49.13,49.22,92900.0,41.077,41.127,40.9437,41.0187,92900.0
2014-08-22 11:00:00,49.2,49.51,49.14,49.5,66200.0,41.002,41.2604,40.952,41.2521,66200.0
2014-08-22 11:30:00,49.5,49.52,49.3,49.35,27000.0,41.2521,41.2687,41.0854,41.127,27000.0
2014-08-22 12:00:00,49.34,49.58,49.34,49.57,62800.0,41.1187,41.3187,41.1187,41.3104,62800.0
2014-08-22 12:30:00,49.55,49.55,49.44,49.49,38300.0,41.2937,41.2937,41.2021,41.2437,38300.0
2014-08-22 13:00:00,49.49,49.54,49.47,49.52,37100.0,41.2437,41.2854,41.2271,41.2687,37100.0
2014-08-22 13:30:00,49.5,49.52,49.4,49.4,40700.0,41.2521,41.2687,41.1687,41.1687,40700.0
2014-08-22 14:00:00,49.41,49.47,49.39,49.42,68100.0,41.1771,41.2271,41.1604,41.1854,68100.0
2014-08-22 14:30:00,49.42,49.47,49.41,49.44,66400.0,41.1854,41.2271,41.1771,41.2021,66400.0
2014-08-22 15:00:00,49.44,49.46,49.38,49.41,68700.0,41.2021,41.2187,41.152,41.1771,68700.0
2014-08-22 15:30:00,49.41,49.42,49.33,49.34,222200.0,41.1771,41.1854,41.1104,41.1187,222200.0
2014-08-25 09:30:00,49.57,49.8,49.29,49.35,92000.0,41.3104,41.5021,41.077,41.127,92000.0
2014-08-25 10:00:00,49.36,49.55,49.23,49.28,128600.0,41.1354,41.2937,41.027,41.0687,128600.0
2014-08-25 10:30:00,49.28,49.28,49.1,49.11,51300.0,41.0687,41.0687,40.9187,40.927,51300.0
2014-08-25 11:00:00,49.11,49.13,49.05,49.1,34100.0,40.927,40.9437,40.877,40.9187,34100.0
2014-08-25 11:30:00,49.11,49.16,49.11,49.16,35600.0,40.927,40.9687,40.927,40.9687,35600.0
2014-08-25 12:00:00,49.17,49.31,49.17,49.3,107200.0,40.977,41.0937,40.977,41.0854,107200.0
2014-08-25 12:30:00,49.3,49.46,49.3,49.42,49300.0,41.0854,41.2187,41.0854,41.1854,49300.0
2014-08-25 13:00:00,49.4,49.51,49.32,49.48,36900.0,41.1687,41.2604,41.102,41.2354,36900.0
2014-08-25 13:30:00,49.47,49.48,49.42,49.47,35400.0,41.2271,41.2354,41.1854,41.2271,35400.0
2014-08-25 14:00:00,49.47,49.49,49.41,49.42,53300.0,41.2271,41.2437,41.1771,41.1854,53300.0
2014-08-25 14:30:00,49.42,49.52,49.41,49.52,61200.0,41.1854,41.2687,41.1771,41.2687,61200.0
2014-08-25 15:00:00,49.52,49.68,49.51,49.6,84600.0,41.2687,41.4021,41.2604,41.3354,84600.0
2014-08-25 15:30:00,49.6,49.66,49.55,49.57,125600.0,41.3354,41.3854,41.2937,41.3104,125600.0
2014-08-26 09:30:00,49.22,49.55,49.2,49.33,71800.0,41.0187,41.2937,41.002,41.1104,71800.0
2014-08-26 10:00:00,49.35,49.51,49.24,49.38,171600.0,41.127,41.2604,41.0354,41.152,171600.0
2014-08-26 10:30:00,49.37,49.39,49.17,49.21,43000.0,41.1437,41.1604,40.977,41.0104,43000.0
2014-08-26 11:00:00,49.22,49.25,49.16,49.16,29400.0,41.0187,41.0437,40.9687,40.9687,29400.0
2014-08-26 11:30:00,49.17,49.2,49.08,49.14,75300.0,40.977,41.002,40.902,40.952,75300.0
2014-08-26 12:00:00,49.12,49.19,49.07,49.07,58100.0,40.9354,40.9937,40.8937,40.8937,58100.0
2014-08-26 12:30:00,49.07,49.11,49.0,49.05,90900.0,40.8937,40.927,40.8354,40.877,90900.0
2014-08-26 13:00:00,49.05,49.27,49.05,49.27,29200.0,40.877,41.0604,40.877,41.0604,29200.0
2014-08-26 13:30:00,49.27,49.33,49.2,49.29,47900.0,41.0604,41.1104,41.002,41.077,47900.0
2014-08-26 14:00:00,49.29,49.41,49.29,49.41,44300.0,41.077,41.1771,41.077,41.1771,44300.0
2014-08-26 14:30:00,49.41,49.41,49.29,49.3,54600.0,41.1771,41.1771,41.077,41.0854,54600.0
2014-08-26 15:00:00,49.3,49.3,49.23,49.24,67600.0,41.0854,41.0854,41.027,41.0354,67600.0
2014-08-26 15:30:00,49.25,49.29,49.21,49.25,233100.0,41.0437,41.077,41.0104,41.0437,233100.0
2014-08-27 09:30:00,49.17,49.31,49.02,49.09,59000.0,40.977,41.0937,40.852,40.9104,59000.0
2014-08-27 10:00:00,49.08,49.08,48.85,48.88,42700.0,40.902,40.902,40.7104,40.7354,42700.0
2014-08-27 10:30:00,48.88,48.92,48.82,48.84,17900.0,40.7354,40.7687,40.6854,40.702,17900.0
2014-08-27 11:00:00,48.84,48.98,48.84,48.91,47700.0,40.702,40.8187,40.702,40.7604,47700.0
2014-08-27 11:30:00,48.91,48.93,48.9,48.91,20100.0,40.7604,40.777,40.752,40.7604,20100.0
2014-08-27 12:00:00,48.9,48.92,48.82,48.87,70500.0,40.752,40.7687,40.6854,40.727,70500.0
2014-08-27 12:30:00,48.88,48.95,48.87,48.93,39700.0,40.7354,40.7937,40.727,40.777,39700.0
2014-08-27 13:00:00,48.92,48.92,48.87,48.9,10800.0,40.7687,40.7687,40.727,40.752,10800.0
2014-08-27 13:30:00,48.9,48.91,48.89,48.9,9800.0,40.752,40.7604,40.7437,40.752,9800.0
2014-08-27 14:00:00,48.91,48.92,48.89,48.9,15400.0,40.7604,40.7687,40.7437,40.752,15400.0
2014-08-27 14:30:00,48.9,48.9,48.86,48.86,30200.0,40.752,40.752,40.7187,40.7187,30200.0
2014-08-27 15:00:00,48.87,48.87,48.83,48.85,31700.0,40.727,40.727,40.6937,40.7104,31700.0
2014-08-27 15:30:00,48.84,48.9,48.84,48.86,112300.0,40.702,40.752,40.702,40.7187,112300.0
2014-08-28 09:30:00,48.6,48.8,48.42,48.74,32100.0,40.502,40.6687,40.352,40.6187,32100.0
2014-08-28 10:00:00,48.73,48.79,48.61,48.78,23800.0,40.6104,40.6604,40.5104,40.652,23800.0
2014-08-28 10:30:00,48.76,48.94,48.74,48.94,23300.0,40.6354,40.7854,40.6187,40.7854,23300.0
2014-08-28 11:00:00,48.93,48.99,48.88,48.96,29100.0,40.777,40.827,40.7354,40.802,29100.0
2014-08-28 11:30:00,48.96,48.97,48.9,48.95,35900.0,40.802,40.8104,40.752,40.7937,35900.0
2014-08-28 12:00:00,48.94,49.04,48.94,49.02,11300.0,40.7854,40.8687,40.7854,40.852,11300.0
2014-08-28 12:30:00,49.03,49.16,49.03,49.1,9100.0,40.8604,40.9687,40.8604,40.9187,9100.0
2014-08-28 13:00:00,49.08,49.13,49.06,49.1,10800.0,40.902,40.9437,40.8854,40.9187,10800.0
2014-08-28 13:30:00,49.11,49.18,49.09,49.16,9400.0,40.927,40.9854,40.9104,40.9687,9400.0
2014-08-28 14:00:00,49.16,49.17,49.11,49.11,10100.0,40.9687,40.977,40.927,40.927,10100.0
2014-08-28 14:30:00,49.12,49.13,49.08,49.08,12700.0,40.9354,40.9437,40.902,40.902,12700.0
2014-08-28 15:00:00,49.08,49.1,49.06,49.09,25700.0,40.902,40.9187,40.8854,40.9104,25700.0
2014-08-28 15:30:00,49.09,49.12,49.0,49.05,83000.0,40.9104,40.9354,40.8354,40.877,83000.0
2014-08-29 09:30:00,49.1,49.1,48.63,48.73,33300.0,40.9187,40.9187,40.527,40.6104,33300.0
2014-08-29 10:00:00,48.73,48.76,48.56,48.56,34100.0,40.6104,40.6354,40.4687,40.4687,34100.0
2014-08-29 10:30:00,48.57,48.71,48.56,48.7,24200.0,40.477,40.5937,40.4687,40.5854,24200.0
2014-08-29 11:00:00,48.72,48.87,48.72,48.84,15300.0,40.602,40.727,40.602,40.702,15300.0
2014-08-29 11:30:00,48.84,48.88,48.84,48.88,15100.0,40.702,40.7354,40.702,40.7354,15100.0
2014-08-29 12:00:00,48.89,48.9,48.81,48.83,15600.0,40.7437,40.752,40.677,40.6937,15600.0
2014-08-29 12:30:00,48.82,48.84,48.82,48.83,6700.0,40.6854,40.702,40.6854,40.6937,6700.0
2014-08-29 13:00:00,48.82,48.87,48.82,48.86,10900.0,40.6854,40.727,40.6854,40.7187,10900.0
2014-08-29 13:30:00,48.87,48.88,48.84,48.85,10300.0,40.727,40.7354,40.702,40.7104,10300.0
2014-08-29 14:00:00,48.85,48.91,48.84,48.9,22900.0,40.7104,40.7604,40.702,40.752,22900.0
2014-08-29 14:30:00,48.91,48.91,48.89,48.9,13000.0,40.7604,40.7604,40.7437,40.752,13000.0
2014-08-29 15:00:00,48.9,48.97,48.89,48.97,20000.0,40.752,40.8104,40.7437,40.8104,20000.0
2014-08-29 15:30:00,48.97,49.0,48.9,48.91,96700.0,40.8104,40.8354,40.752,40.7604,96700.0
2014-09-02 09:30:00,48.98,49.23,48.9,49.2,40000.0,40.8187,41.027,40.752,41.002,40000.0
2014-09-02 10:00:00,49.26,49.26,49.03,49.22,37900.0,41.052,41.052,40.8604,41.0187,37900.0
2014-09-02 10:30:00,49.24,49.33,49.21,49.23,30600.0,41.0354,41.1104,41.0104,41.027,30600.0
2014-09-02 11:00:00,49.24,49.26,49.05,49.09,26900.0,41.0354,41.052,40.877,40.9104,26900.0
2014-09-02 11:30:00,49.08,49.11,48.98,49.01,56100.0,40.902,40.927,40.8187,40.8437,56100.0
2014-09-02 12:00:00,49.01,49.16,49.01,49.16,20200.0,40.8437,40.9687,40.8437,40.9687,20200.0
2014-09-02 12:30:00,49.16,49.16,49.01,49.01,24400.0,40.9687,40.9687,40.8437,40.8437,24400.0
2014-09-02 13:00:00,49.0,49.0,48.92,48.96,47100.0,40.8354,40.8354,40.7687,40.802,47100.0
2014-09-02 13:30:00,48.98,49.11,48.98,49.11,25500.0,40.8187,40.927,40.8187,40.927,25500.0
2014-09-02 14:00:00,49.11,49.16,49.1,49.16,20800.0,40.927,40.9687,40.9187,40.9687,20800.0
2014-09-02 14:30:00,49.16,49.16,49.11,49.11,20200.0,40.9687,40.9687,40.927,40.927,20200.0
2014-09-02 15:00:00,49.11,49.22,49.11,49.21,30500.0,40.927,41.0187,40.927,41.0104,30500.0
2014-09-02 15:30:00,49.2,49.31,49.18,49.3,90700.0,41.002,41.0937,40.9854,41.0854,90700.0
2014-09-03 09:30:00,49.15,49.33,49.01,49.1,92300.0,41.1931,41.344,41.0758,41.1512,92300.0
2014-09-03 10:00:00,49.1,49.28,49.06,49.22,75500.0,41.1512,41.3021,41.1177,41.2518,75500.0
2014-09-03 10:30:00,49.22,49.22,49.11,49.11,50500.0,41.2518,41.2518,41.1596,41.1596,50500.0
2014-09-03 11:00:00,49.11,49.11,48.98,49.0,32600.0,41.1596,41.1596,41.0506,41.0674,32600.0
2014-09-03 11:30:00,48.99,49.01,48.93,48.96,20400.0,41.059,41.0758,41.0087,41.0339,20400.0
2014-09-03 12:00:00,48.95,49.01,48.92,49.0,83300.0,41.0255,41.0758,41.0003,41.0674,83300.0
2014-09-03 12:30:00,48.99,49.01,48.93,48.96,35000.0,41.059,41.0758,41.0087,41.0339,35000.0
2014-09-03 13:00:00,48.97,49.06,48.96,49.06,25400.0,41.0422,41.1177,41.0339,41.1177,25400.0
2014-09-03 13:30:00,49.07,49.09,49.04,49.09,25700.0,41.1261,41.1428,41.1009,41.1428,25700.0
2014-09-03 14:00:00,49.1,49.2,49.08,49.2,44900.0,41.1512,41.235,41.1344,41.235,44900.0
2014-09-03 14:30:00,49.21,49.3,49.21,49.23,67900.0,41.2434,41.3188,41.2434,41.2602,67900.0
2014-09-03 15:00:00,49.23,49.3,49.13,49.25,91600.0,41.2602,41.3188,41.1763,41.2769,91600.0
2014-09-03 15:30:00,49.25,49.31,49.19,49.29,189000.0,41.2769,41.3272,41.2266,41.3104,189000.0
2014-09-04 09:30:00,49.22,49.69,49.17,49.65,43000.0,41.2518,41.6457,41.2099,41.6122,43000.0
2014-09-04 10:00:00,49.66,49.94,49.66,49.9,58600.0,41.6205,41.8552,41.6205,41.8217,58600.0
2014-09-04 10:30:00,49.9,49.9,49.62,49.62,80400.0,41.8217,41.8217,41.587,41.587,80400.0
2014-09-04 11:00:00,49.62,49.7,49.62,49.63,30700.0,41.587,41.6541,41.587,41.5954,30700.0
2014-09-04 11:30:00,49.63,49.74,49.62,49.64,56200.0,41.5954,41.6876,41.587,41.6038,56200.0
2014-09-04 12:00:00,49.65,49.77,49.59,49.62,29000.0,41.6122,41.7127,41.5619,41.587,29000.0
2014-09-04 12:30:00,49.62,49.62,49.43,49.44,22500.0,41.587,41.587,41.4278,41.4362,22500.0
2014-09-04 13:00:00,49.44,49.57,49.44,49.55,33100.0,41.4362,41.5451,41.4362,41.5283,33100.0
2014-09-04 13:30:00,49.56,49.85,49.56,49.81,133300.0,41.5367,41.7798,41.5367,41.7463,133300.0
2014-09-04 14:00:00,49.8,49.82,49.78,49.8,59100.0,41.7379,41.7546,41.7211,41.7379,59100.0
2014-09-04 14:30:00,49.8,49.83,49.75,49.75,60000.0,41.7379,41.763,41.696,41.696,60000.0
2014-09-04 15:00:00,49.73,49.78,49.63,49.7,78700.0,41.6792,41.7211,41.5954,41.6541,78700.0
2014-09-04 15:30:00,49.69,49.7,49.58,49.66,135300.0,41.6457,41.6541,41.5535,41.6205,135300.0
2014-09-05 09:30:00,49.55,49.74,49.33,49.69,25000.0,41.5283,41.6876,41.344,41.6457,25000.0
2014-09-05 10:00:00,49.69,49.76,49.66,49.72,28300.0,41.6457,41.7043,41.6205,41.6708,28300.0
2014-09-05 10:30:00,49.7,49.74,49.65,49.68,33500.0,41.6541,41.6876,41.6122,41.6373,33500.0
2014-09-05 11:00:00,49.68,49.89,49.68,49.85,27300.0,41.6373,41.8133,41.6373,41.7798,27300.0
2014-09-05 11:30:00,49.85,49.9,49.83,49.88,27200.0,41.7798,41.8217,41.763,41.8049,27200.0
2014-09-05 12:00:00,49.88,49.93,49.88,49.93,28000.0,41.8049,41.8468,41.8049,41.8468,28000.0
2014-09-05 12:30:00,49.93,50.0,49.91,49.91,25800.0,41.8468,41.9055,41.8301,41.8301,25800.0
2014-09-05 13:00:00,49.9,49.91,49.8,49.83,19700.0,41.8217,41.8301,41.7379,41.763,19700.0
2014-09-05 13:30:00,49.84,49.85,49.8,49.85,16300.0,41.7714,41.7798,41.7379,41.7798,16300.0
2014-09-05 14:00:00,49.85,49.96,49.85,49.91,26300.0,41.7798,41.872,41.7798,41.8301,26300.0
2014-09-05 14:30:00,49.9,49.92,49.84,49.92,25700.0,41.8217,41.8384,41.7714,41.8384,25700.0
2014-09-05 15:00:00,49.92,49.94,49.87,49.91,62500.0,41.8384,41.8552,41.7965,41.8301,62500.0
2014-09-05 15:30:00,49.91,49.96,49.91,49.95,88400.0,41.8301,41.872,41.8301,41.8636,88400.0
2014-09-08 09:30:00,49.9,50.2,49.71,50.16,29600.0,41.8217,42.0731,41.6624,42.0396,29600.0
2014-09-08 10:00:00,50.15,50.25,50.0,50.03,39900.0,42.0312,42.115,41.9055,41.9306,39900.0
2014-09-08 10:30:00,50.01,50.19,49.94,50.17,33900.0,41.9139,42.0647,41.8552,42.048,33900.0
2014-09-08 11:00:00,50.17,50.28,50.1,50.26,82600.0,42.048,42.1402,41.9893,42.1234,82600.0
2014-09-08 11:30:00,50.25,50.28,50.05,50.12,29300.0,42.115,42.1402,41.9474,42.0061,29300.0
2014-09-08 12:00:00,50.12,50.17,50.08,50.15,22500.0,42.0061,42.048,41.9725,42.0312,22500.0
2014-09-08 12:30:00,50.17,50.28,50.15,50.27,18800.0,42.048,42.1402,42.0312,42.1318,18800.0
2014-09-08 13:00:00,50.27,50.33,50.24,50.29,46900.0,42.1318,42.1821,42.1066,42.1485,46900.0
2014-09-08 13:30:00,50.3,50.34,50.23,50.3,41200.0,42.1569,42.1905,42.0983,42.1569,41200.0
2014-09-08 14:00:00,50.3,50.32,50.22,50.32,36700.0,42.1569,42.1737,42.0899,42.1737,36700.0
2014-09-08 14:30:00,50.31,50.44,50.31,50.43,55400.0,42.1653,42.2743,42.1653,42.2659,55400.0
2014-09-08 15:00:00,50.44,50.49,50.34,50.36,88500.0,42.2743,42.3162,42.1905,42.2072,88500.0
2014-09-08 15:30:00,50.36,50.47,50.31,50.43,143800.0,42.2072,42.2994,42.1653,42.2659,143800.0
2014-09-09 09:30:00,50.22,50.49,50.06,50.36,67400.0,42.0899,42.3162,41.9558,42.2072,67400.0
2014-09-09 10:00:00,50.36,50.47,50.23,50.35,147100.0,42.2072,42.2994,42.0983,42.1988,147100.0
2014-09-09 10:30:00,50.37,50.46,50.31,50.42,75400.0,42.2156,42.291,42.1653,42.2575,75400.0
2014-09-09 11:00:00,50.42,50.56,50.39,50.5,44200.0,42.2575,42.3748,42.2324,42.3246,44200.0
2014-09-09 11:30:00,50.49,50.54,50.38,50.41,30900.0,42.3162,42.3581,42.224,42.2491,30900.0
2014-09-09 12:00:00,50.41,50.58,50.4,50.5,39600.0,42.2491,42.3916,42.2407,42.3246,39600.0
2014-09-09 12:30:00,50.5,50.52,50.4,50.47,30900.0,42.3246,42.3413,42.2407,42.2994,30900.0
2014-09-09 13:00:00,50.46,50.51,50.38,50.45,85300.0,42.291,42.3329,42.224,42.2826,85300.0
2014-09-09 13:30:00,50.46,50.66,50.46,50.51,50600.0,42.291,42.4586,42.291,42.3329,50600.0
2014-09-09 14:00:00,50.5,50.56,50.38,50.4,53700.0,42.3246,42.3748,42.224,42.2407,53700.0
2014-09-09 14:30:00,50.4,50.54,50.4,50.52,53700.0,42.2407,42.3581,42.2407,42.3413,53700.0
2014-09-09 15:00:00,50.54,50.55,50.43,50.5,115700.0,42.3581,42.3665,42.2659,42.3246,115700.0
2014-09-09 15:30:00,50.5,50.66,50.48,50.53,231900.0,42.3246,42.4586,42.3078,42.3497,231900.0
2014-09-10 09:30:00,50.71,50.98,50.45,50.9,142200.0,42.5006,42.7268,42.2826,42.6598,142200.0
2014-09-10 10:00:00,50.9,51.26,50.81,51.25,164600.0,42.6598,42.9615,42.5844,42.9531,164600.0
2014-09-10 10:30:00,51.26,51.26,50.82,50.9,81500.0,42.9615,42.9615,42.5927,42.6598,81500.0
2014-09-10 11:00:00,50.9,50.96,50.81,50.83,50400.0,42.6598,42.7101,42.5844,42.6011,50400.0
2014-09-10 11:30:00,50.84,50.91,50.8,50.86,43300.0,42.6095,42.6682,42.576,42.6263,43300.0
2014-09-10 12:00:00,50.86,51.06,50.85,51.0,32700.0,42.6263,42.7939,42.6179,42.7436,32700.0
2014-09-10 12:30:00,51.01,51.14,51.0,51.08,55400.0,42.752,42.8609,42.7436,42.8107,55400.0
2014-09-10 13:00:00,51.08,51.15,51.01,51.14,54300.0,42.8107,42.8693,42.752,42.8609,54300.0
2014-09-10 13:30:00,51.14,51.15,51.06,51.08,36700.0,42.8609,42.8693,42.7939,42.8107,36700.0
2014-09-10 14:00:00,51.08,51.15,51.01,51.03,128800.0,42.8107,42.8693,42.752,42.7687,128800.0
2014-09-10 14:30:00,51.03,51.07,50.92,51.0,42000.0,42.7687,42.8023,42.6766,42.7436,42000.0
2014-09-10 15:00:00,51.01,51.17,51.0,51.12,56800.0,42.752,42.8861,42.7436,42.8442,56800.0
2014-09-10 15:30:00,51.13,51.22,51.1,51.16,121300.0,42.8526,42.928,42.8274,42.8777,121300.0
2014-09-11 09:30:00,51.07,51.4,51.05,51.24,115800.0,42.8023,43.0789,42.7855,42.9448,115800.0
2014-09-11 10:00:00,51.26,51.26,51.0,51.09,78000.0,42.9615,42.9615,42.7436,42.819,78000.0
2014-09-11 10:30:00,51.07,51.14,50.9,51.12,90900.0,42.8023,42.8609,42.6598,42.8442,90900.0
2014-09-11 11:00:00,51.11,51.22,51.11,51.19,30400.0,42.8358,42.928,42.8358,42.9028,30400.0
2014-09-11 11:30:00,51.15,51.25,51.15,51.25,34100.0,42.8693,42.9531,42.8693,42.9531,34100.0
2014-09-11 12:00:00,51.25,51.27,51.18,51.22,18200.0,42.9531,42.9699,42.8945,42.928,18200.0
2014-09-11 12:30:00,51.22,51.22,51.09,51.11,43800.0,42.928,42.928,42.819,42.8358,43800.0
2014-09-11 13:00:00,51.11,51.16,50.95,50.95,24900.0,42.8358,42.8777,42.7017,42.7017,24900.0
2014-09-11 13:30:00,50.95,50.98,50.91,50.97,37100.0,42.7017,42.7268,42.6682,42.7185,37100.0
2014-09-11 14:00:00,50.97,51.16,50.95,51.11,35000.0,42.7185,42.8777,42.7017,42.8358,35000.0
2014-09-11 14:30:00,51.11,51.18,51.1,51.11,48900.0,42.8358,42.8945,42.8274,42.8358,48900.0
2014-09-11 15:00:00,51.11,51.12,51.04,51.05,38400.0,42.8358,42.8442,42.7771,42.7855,38400.0
2014-09-11 15:30:00,51.06,51.08,51.01,51.06,98900.0,42.7939,42.8107,42.752,42.7939,98900.0
2014-09-12 09:30:00,51.12,51.31,51.0,51.09,52900.0,42.8442,43.0034,42.7436,42.819,52900.0
2014-09-12 10:00:00,51.09,51.15,50.92,51.13,34200.0,42.819,42.8693,42.6766,42.8526,34200.0
2014-09-12 10:30:00,51.14,51.14,50.98,51.1,37600.0,42.8609,42.8609,42.7268,42.8274,37600.0
2014-09-12 11:00:00,51.12,51.15,51.04,51.12,67700.0,42.8442,42.8693,42.7771,42.8442,67700.0
2014-09-12 11:30:00,51.12,51.12,51.0,51.06,45000.0,42.8442,42.8442,42.7436,42.7939,45000.0
2014-09-12 12:00:00,51.04,51.06,50.91,50.93,32500.0,42.7771,42.7939,42.6682,42.6849,32500.0
2014-09-12 12:30:00,50.91,50.91,50.76,50.83,29300.0,42.6682,42.6682,42.5425,42.6011,29300.0
2014-09-12 13:00:00,50.83,50.9,50.79,50.9,35400.0,42.6011,42.6598,42.5676,42.6598,35400.0
2014-09-12 13:30:00,50.89,50.95,50.85,50.9,62700.0,42.6514,42.7017,42.6179,42.6598,62700.0
2014-09-12 14:00:00,50.9,50.98,50.87,50.89,30800.0,42.6598,42.7268,42.6347,42.6514,30800.0
2014-09-12 14:30:00,50.93,50.94,50.84,50.87,54700.0,42.6849,42.6933,42.6095,42.6347,54700.0
2014-09-12 15:00:00,50.87,50.91,50.8,50.83,90600.0,42.6347,42.6682,42.576,42.6011,90600.0
2014-09-12 15:30:00,50.84,50.85,50.76,50.81,142000.0,42.6095,42.6179,42.5425,42.5844,142000.0
2014-09-15 09:30:00,50.99,50.99,50.64,50.84,53200.0,42.7352,42.7352,42.4419,42.6095,53200.0
2014-09-15 10:00:00,50.82,50.94,50.74,50.77,71600.0,42.5927,42.6933,42.5257,42.5508,71600.0
2014-09-15 10:30:00,50.78,51.02,50.78,51.02,83400.0,42.5592,42.7604,42.5592,42.7604,83400.0
2014-09-15 11:00:00,51.02,51.02,50.77,50.8,29600.0,42.7604,42.7604,42.5508,42.576,29600.0
2014-09-15 11:30:00,50.81,50.99,50.78,50.89,40300.0,42.5844,42.7352,42.5592,42.6514,40300.0
2014-09-15 12:00:00,50.89,50.9,50.8,50.82,45700.0,42.6514,42.6598,42.576,42.5927,45700.0
2014-09-15 12:30:00,50.82,50.86,50.76,50.86,17500.0,42.5927,42.6263,42.5425,42.6263,17500.0
2014-09-15 13:00:00,50.86,50.99,50.84,50.94,23800.0,42.6263,42.7352,42.6095,42.6933,23800.0
2014-09-15 13:30:00,50.95,50.96,50.81,50.81,62600.0,42.7017,42.7101,42.5844,42.5844,62600.0
2014-09-15 14:00:00,50.81,50.93,50.74,50.91,21100.0,42.5844,42.6849,42.5257,42.6682,21100.0
2014-09-15 14:30:00,50.91,50.96,50.88,50.88,23500.0,42.6682,42.7101,42.643,42.643,23500.0
2014-09-15 15:00:00,50.89,50.92,50.87,50.89,33200.0,42.6514,42.6766,42.6347,42.6514,33200.0
2014-09-15 15:30:00,50.9,50.91,50.79,50.83,126000.0,42.6598,42.6682,42.5676,42.6011,126000.0
2014-09-16 09:30:00,50.64,51.04,50.62,51.03,76500.0,42.4419,42.7771,42.4251,42.7687,76500.0
2014-09-16 10:00:00,51.04,51.08,50.85,50.88,38500.0,42.7771,42.8107,42.6179,42.643,38500.0
2014-09-16 10:30:00,50.88,50.88,50.64,50.64,46700.0,42.643,42.643,42.4419,42.4419,46700.0
2014-09-16 11:00:00,50.66,50.84,50.61,50.83,28000.0,42.4586,42.6095,42.4167,42.6011,28000.0
2014-09-16 11:30:00,50.85,50.92,50.81,50.85,21100.0,42.6179,42.6766,42.5844,42.6179,21100.0
2014-09-16 12:00:00,50.83,50.9,50.77,50.87,21300.0,42.6011,42.6598,42.5508,42.6347,21300.0
2014-09-16 12:30:00,50.89,50.95,50.85,50.95,66800.0,42.6514,42.7017,42.6179,42.7017,66800.0
2014-09-16 13:00:00,50.96,51.07,50.93,51.04,68600.0,42.7101,42.8023,42.6849,42.7771,68600.0
2014-09-16 13:30:00,51.06,51.15,51.06,51.07,17900.0,42.7939,42.8693,42.7939,42.8023,17900.0
2014-09-16 14:00:00,51.07,51.07,50.93,51.02,36900.0,42.8023,42.8023,42.6849,42.7604,36900.0
2014-09-16 14:30:00,51.02,51.03,50.93,50.94,31300.0,42.7604,42.7687,42.6849,42.6933,31300.0
2014-09-16 15:00:00,50.95,51.0,50.91,50.92,39100.0,42.7017,42.7436,42.6682,42.6766,39100.0
2014-09-16 15:30:00,50.91,51.01,50.91,50.99,103700.0,42.6682,42.752,42.6682,42.7352,103700.0
2014-09-17 09:30:00,50.95,51.16,50.8,51.15,66200.0,42.7017,42.8777,42.576,42.8693,66200.0
2014-09-17 10:00:00,51.21,51.33,51.2,51.28,35200.0,42.9196,43.0202,42.9112,42.9783,35200.0
2014-09-17 10:30:00,51.31,51.37,51.2,51.24,15000.0,43.0034,43.0537,42.9112,42.9448,15000.0
2014-09-17 11:00:00,51.27,51.29,51.18,51.24,18200.0,42.9699,42.9867,42.8945,42.9448,18200.0
2014-09-17 11:30:00,51.2,51.26,51.13,51.18,68700.0,42.9112,42.9615,42.8526,42.8945,68700.0
2014-09-17 12:00:00,51.18,51.21,51.05,51.11,11600.0,42.8945,42.9196,42.7855,42.8358,11600.0
2014-09-17 12:30:00,51.1,51.18,51.08,51.14,9400.0,42.8274,42.8945,42.8107,42.8609,9400.0
2014-09-17 13:00:00,51.14,51.15,51.03,51.05,10100.0,42.8609,42.8693,42.7687,42.7855,10100.0
2014-09-17 13:30:00,51.07,51.11,51.02,51.1,17000.0,42.8023,42.8358,42.7604,42.8274,17000.0
2014-09-17 14:00:00,51.1,51.43,50.92,51.39,77600.0,42.8274,43.104,42.6766,43.0705,77600.0
2014-09-17 14:30:00,51.41,51.41,51.28,51.36,22200.0,43.0872,43.0872,42.9783,43.0453,22200.0
2014-09-17 15:00:00,51.4,51.59,51.39,51.51,48100.0,43.0789,43.2381,43.0705,43.171,48100.0
2014-09-17 15:30:00,51.51,51.53,51.32,51.35,152500.0,43.171,43.1878,43.0118,43.0369,152500.0
2014-09-18 09:30:00,51.38,51.6,51.31,51.4,44700.0,43.0621,43.2465,43.0034,43.0789,44700.0
2014-09-18 10:00:00,51.39,51.54,51.28,51.29,57000.0,43.0705,43.1962,42.9783,42.9867,57000.0
2014-09-18 10:30:00,51.29,51.56,51.29,51.48,28300.0,42.9867,43.2129,42.9867,43.1459,28300.0
2014-09-18 11:00:00,51.49,51.56,51.47,51.51,53700.0,43.1543,43.2129,43.1375,43.171,53700.0
2014-09-18 11:30:00,51.53,51.67,51.51,51.64,69400.0,43.1878,43.3051,43.171,43.28,69400.0
2014-09-18 12:00:00,51.67,51.67,51.55,51.59,15700.0,43.3051,43.3051,43.2046,43.2381,15700.0
2014-09-18 12:30:00,51.59,51.69,51.57,51.58,27300.0,43.2381,43.3219,43.2213,43.2297,27300.0
2014-09-18 13:00:00,51.58,51.63,51.52,51.52,16900.0,43.2297,43.2716,43.1794,43.1794,16900.0
2014-09-18 13:30:00,51.51,51.57,51.5,51.53,22100.0,43.171,43.2213,43.1627,43.1878,22100.0
2014-09-18 14:00:00,51.56,51.59,51.53,51.56,16000.0,43.2129,43.2381,43.1878,43.2129,16000.0
2014-09-18 14:30:00,51.56,51.63,51.53,51.6,29100.0,43.2129,43.2716,43.1878,43.2465,29100.0
2014-09-18 15:00:00,51.6,51.72,51.58,51.69,46600.0,43.2465,43.347,43.2297,43.3219,46600.0
2014-09-18 15:30:00,51.69,51.73,51.65,51.68,68400.0,43.3219,43.3554,43.2884,43.3135,68400.0
2014-09-19 09:30:00,51.88,52.37,51.8,52.24,73600.0,43.4811,43.8918,43.4141,43.7829,73600.0
2014-09-19 10:00:00,52.25,52.31,52.0,52.08,124100.0,43.7912,43.8415,43.5817,43.6488,124100.0
2014-09-19 10:30:00,52.07,52.07,51.83,51.86,39900.0,43.6404,43.6404,43.4392,43.4644,39900.0
2014-09-19 11:00:00,51.85,52.03,51.83,51.97,39800.0,43.456,43.6069,43.4392,43.5566,39800.0
2014-09-19 11:30:00,51.96,51.98,51.73,51.73,55700.0,43.5482,43.565,43.3554,43.3554,55700.0
2014-09-19 12:00:00,51.72,51.74,51.58,51.59,19200.0,43.347,43.3638,43.2297,43.2381,19200.0
2014-09-19 12:30:00,51.61,51.66,51.58,51.63,17700.0,43.2549,43.2968,43.2297,43.2716,17700.0
2014-09-19 13:00:00,51.63,51.64,51.53,51.61,21700.0,43.2716,43.28,43.1878,43.2549,21700.0
2014-09-19 13:30:00,51.62,51.68,51.56,51.57,35500.0,43.2632,43.3135,43.2129,43.2213,35500.0
2014-09-19 14:00:00,51.56,51.56,51.44,51.51,32300.0,43.2129,43.2129,43.1124,43.171,32300.0
2014-09-19 14:30:00,51.52,51.64,51.5,51.63,22800.0,43.1794,43.28,43.1627,43.2716,22800.0
2014-09-19 15:00:00,51.63,51.7,51.62,51.67,32700.0,43.2716,43.3303,43.2632,43.3051,32700.0
2014-09-19 15:30:00,51.68,51.8,51.68,51.74,210300.0,43.3135,43.4141,43.3135,43.3638,210300.0
2014-09-22 09:30:00,51.72,51.72,51.17,51.19,36000.0,43.347,43.347,42.8861,42.9028,36000.0
2014-09-22 10:00:00,51.25,51.36,51.14,51.28,80900.0,42.9531,43.0453,42.8609,42.9783,80900.0
2014-09-22 10:30:00,51.25,51.25,50.89,50.92,113600.0,42.9531,42.9531,42.6514,42.6766,113600.0
2014-09-22 11:00:00,50.89,50.92,50.7,50.7,55800.0,42.6514,42.6766,42.4922,42.4922,55800.0
2014-09-22 11:30:00,50.69,50.75,50.6,50.61,75400.0,42.4838,42.5341,42.4084,42.4167,75400.0
2014-09-22 12:00:00,50.62,50.62,50.55,50.56,23100.0,42.4251,42.4251,42.3665,42.3748,23100.0
2014-09-22 12:30:00,50.58,50.61,50.56,50.59,28700.0,42.3916,42.4167,42.3748,42.4,28700.0
2014-09-22 13:00:00,50.58,50.69,50.55,50.65,48500.0,42.3916,42.4838,42.3665,42.4503,48500.0
2014-09-22 13:30:00,50.65,50.67,50.61,50.61,28400.0,42.4503,42.467,42.4167,42.4167,28400.0
2014-09-22 14:00:00,50.63,50.63,50.47,50.5,44000.0,42.4335,42.4335,42.2994,42.3246,44000.0
2014-09-22 14:30:00,50.51,50.51,50.45,50.46,47600.0,42.3329,42.3329,42.2826,42.291,47600.0
2014-09-22 15:00:00,50.47,50.51,50.44,50.5,78100.0,42.2994,42.3329,42.2743,42.3246,78100.0
2014-09-22 15:30:00,50.5,50.55,50.46,50.51,228200.0,42.3246,42.3665,42.291,42.3329,228200.0
2014-09-23 09:30:00,50.28,50.6,50.2,50.49,50200.0,42.1402,42.4084,42.0731,42.3162,50200.0
2014-09-23 10:00:00,50.53,50.6,50.46,50.46,42900.0,42.3497,42.4084,42.291,42.291,42900.0
2014-09-23 10:30:00,50.45,50.52,50.43,50.47,17000.0,42.2826,42.3413,42.2659,42.2994,17000.0
2014-09-23 11:00:00,50.49,50.53,50.44,50.48,25500.0,42.3162,42.3497,42.2743,42.3078,25500.0
2014-09-23 11:30:00,50.48,50.6,50.48,50.54,32100.0,42.3078,42.4084,42.3078,42.3581,32100.0
2014-09-23 12:00:00,50.54,50.56,50.49,50.53,32200.0,42.3581,42.3748,42.3162,42.3497,32200.0
2014-09-23 12:30:00,50.54,50.54,50.41,50.46,13600.0,42.3581,42.3581,42.2491,42.291,13600.0
2014-09-23 13:00:00,50.46,50.5,50.41,50.44,15400.0,42.291,42.3246,42.2491,42.2743,15400.0
2014-09-23 13:30:00,50.43,50.47,50.34,50.35,15800.0,42.2659,42.2994,42.1905,42.1988,15800.0
2014-09-23 14:00:00,50.36,50.39,50.29,50.36,99600.0,42.2072,42.2324,42.1485,42.2072,99600.0
2014-09-23 14:30:00,50.38,50.39,50.3,50.34,35600.0,42.224,42.2324,42.1569,42.1905,35600.0
2014-09-23 15:00:00,50.33,50.42,50.31,50.41,80900.0,42.1821,42.2575,42.1653,42.2491,80900.0
2014-09-23 15:30:00,50.4,50.48,50.3,50.31,137800.0,42.2407,42.3078,42.1569,42.1653,137800.0
2014-09-24 09:30:00,50.41,50.74,50.21,50.54,109700.0,42.2491,42.5257,42.0815,42.3581,109700.0
2014-09-24 10:00:00,50.55,50.71,50.51,50.66,50600.0,42.3665,42.5006,42.3329,42.4586,50600.0
2014-09-24 10:30:00,50.66,50.77,50.63,50.69,36700.0,42.4586,42.5508,42.4335,42.4838,36700.0
2014-09-24 11:00:00,50.71,50.75,50.6,50.65,113300.0,42.5006,42.5341,42.4084,42.4503,113300.0
2014-09-24 11:30:00,50.65,50.92,50.65,50.9,34300.0,42.4503,42.6766,42.4503,42.6598,34300.0
2014-09-24 12:00:00,50.9,50.92,50.75,50.79,27700.0,42.6598,42.6766,42.5341,42.5676,27700.0
2014-09-24 12:30:00,50.8,50.82,50.76,50.76,16400.0,42.576,42.5927,42.5425,42.5425,16400.0
2014-09-24 13:00:00,50.75,50.79,50.74,50.75,44400.0,42.5341,42.5676,42.5257,42.5341,44400.0
2014-09-24 13:30:00,50.76,50.93,50.76,50.89,74700.0,42.5425,42.6849,42.5425,42.6514,74700.0
2014-09-24 14:00:00,50.9,50.96,50.86,50.95,43400.0,42.6598,42.7101,42.6263,42.7017,43400.0
2014-09-24 14:30:00,50.95,50.97,50.92,50.97,39600.0,42.7017,42.7185,42.6766,42.7185,39600.0
2014-09-24 15:00:00,50.97,51.01,50.96,51.0,42300.0,42.7185,42.752,42.7101,42.7436,42300.0
2014-09-24 15:30:00,51.0,51.13,50.99,51.09,162400.0,42.7436,42.8526,42.7352,42.819,162400.0
2014-09-25 09:30:00,51.01,51.69,50.81,51.3,147800.0,42.752,43.3219,42.5844,42.995,147800.0
2014-09-25 10:00:00,51.3,51.3,50.91,50.92,148700.0,42.995,42.995,42.6682,42.6766,148700.0
2014-09-25 10:30:00,50.91,50.92,50.7,50.83,109100.0,42.6682,42.6766,42.4922,42.6011,109100.0
2014-09-25 11:00:00,50.83,50.91,50.68,50.76,107700.0,42.6011,42.6682,42.4754,42.5425,107700.0
2014-09-25 11:30:00,50.79,50.95,50.72,50.8,40300.0,42.5676,42.7017,42.5089,42.576,40300.0
2014-09-25 12:00:00,50.8,50.88,50.62,50.64,43800.0,42.576,42.643,42.4251,42.4419,43800.0
2014-09-25 12:30:00,50.63,50.77,50.61,50.66,52400.0,42.4335,42.5508,42.4167,42.4586,52400.0
2014-09-25 13:00:00,50.67,50.79,50.62,50.76,21300.0,42.467,42.5676,42.4251,42.5425,21300.0
2014-09-25 13:30:00,50.76,50.76,50.55,50.58,22800.0,42.5425,42.5425,42.3665,42.3916,22800.0
2014-09-25 14:00:00,50.57,50.71,50.48,50.71,36700.0,42.3832,42.5006,42.3078,42.5006,36700.0
2014-09-25 14:30:00,50.7,50.79,50.65,50.72,37900.0,42.4922,42.5676,42.4503,42.5089,37900.0
2014-09-25 15:00:00,50.71,50.73,50.62,50.65,38600.0,42.5006,42.5173,42.4251,42.4503,38600.0
2014-09-25 15:30:00,50.66,50.71,50.59,50.59,120300.0,42.4586,42.5006,42.4,42.4,120300.0
2014-09-26 09:30:00,50.65,50.95,50.65,50.91,34600.0,42.4503,42.7017,42.4503,42.6682,34600.0
2014-09-26 10:00:00,50.99,51.09,50.82,50.89,26200.0,42.7352,42.819,42.5927,42.6514,26200.0
2014-09-26 10:30:00,50.88,51.01,50.83,51.0,113700.0,42.643,42.752,42.6011,42.7436,113700.0
2014-09-26 11:00:00,51.0,51.01,50.89,50.95,23300.0,42.7436,42.752,42.6514,42.7017,23300.0
2014-09-26 11:30:00,50.96,50.97,50.9,50.97,11100.0,42.7101,42.7185,42.6598,42.7185,11100.0
2014-09-26 12:00:00,50.97,51.03,50.92,51.01,49900.0,42.7185,42.7687,42.6766,42.752,49900.0
2014-09-26 12:30:00,51.01,51.01,50.97,50.99,17000.0,42.752,42.752,42.7185,42.7352,17000.0
2014-09-26 13:00:00,50.99,51.02,50.91,50.94,25700.0,42.7352,42.7604,42.6682,42.6933,25700.0
2014-09-26 13:30:00,50.94,51.01,50.94,51.0,15100.0,42.6933,42.752,42.6933,42.7436,15100.0
2014-09-26 14:00:00,51.01,51.09,50.99,51.0,161700.0,42.752,42.819,42.7352,42.7436,161700.0
2014-09-26 14:30:00,51.0,51.09,50.98,51.09,97700.0,42.7436,42.819,42.7268,42.819,97700.0
2014-09-26 15:00:00,51.1,51.16,51.02,51.05,38600.0,42.8274,42.8777,42.7604,42.7855,38600.0
2014-09-26 15:30:00,51.05,51.07,50.95,50.99,102000.0,42.7855,42.8023,42.7017,42.7352,102000.0
2014-09-29 09:30:00,50.57,51.0,50.5,51.0,23300.0,42.3832,42.7436,42.3246,42.7436,23300.0
2014-09-29 10:00:00,50.99,51.14,50.88,51.0,23900.0,42.7352,42.8609,42.643,42.7436,23900.0
2014-09-29 10:30:00,51.01,51.16,51.01,51.08,29500.0,42.752,42.8777,42.752,42.8107,29500.0
2014-09-29 11:00:00,51.08,51.12,51.02,51.1,14600.0,42.8107,42.8442,42.7604,42.8274,14600.0
2014-09-29 11:30:00,51.1,51.18,51.08,51.17,12600.0,42.8274,42.8945,42.8107,42.8861,12600.0
2014-09-29 12:00:00,51.17,51.17,50.95,50.96,51300.0,42.8861,42.8861,42.7017,42.7101,51300.0
2014-09-29 12:30:00,50.95,51.01,50.93,50.98,36400.0,42.7017,42.752,42.6849,42.7268,36400.0
2014-09-29 13:00:00,50.97,50.98,50.91,50.98,21000.0,42.7185,42.7268,42.6682,42.7268,21000.0
2014-09-29 13:30:00,51.0,51.01,50.95,51.0,43900.0,42.7436,42.752,42.7017,42.7436,43900.0
2014-09-29 14:00:00,51.0,51.05,50.97,51.05,42000.0,42.7436,42.7855,42.7185,42.7855,42000.0
2014-09-29 14:30:00,51.05,51.34,51.04,51.28,34100.0,42.7855,43.0286,42.7771,42.9783,34100.0
2014-09-29 15:00:00,51.28,51.38,51.22,51.27,55100.0,42.9783,43.0621,42.928,42.9699,55100.0
2014-09-29 15:30:00,51.29,51.33,51.19,51.21,118600.0,42.9867,43.0202,42.9028,42.9196,118600.0
2014-09-30 09:30:00,51.11,51.37,51.02,51.18,65800.0,42.8358,43.0537,42.7604,42.8945,65800.0
2014-09-30 10:00:00,51.19,51.2,51.01,51.09,32800.0,42.9028,42.9112,42.752,42.819,32800.0
2014-09-30 10:30:00,51.07,51.12,50.98,51.06,45900.0,42.8023,42.8442,42.7268,42.7939,45900.0
2014-09-30 11:00:00,51.06,51.15,51.01,51.12,28800.0,42.7939,42.8693,42.752,42.8442,28800.0
2014-09-30 11:30:00,51.11,51.11,50.99,51.04,25900.0,42.8358,42.8358,42.7352,42.7771,25900.0
2014-09-30 12:00:00,51.05,51.05,50.97,50.99,42500.0,42.7855,42.7855,42.7185,42.7352,42500.0
2014-09-30 12:30:00,51.02,51.07,50.92,51.0,22200.0,42.7604,42.8023,42.6766,42.7436,22200.0
2014-09-30 13:00:00,51.02,51.1,50.95,50.95,13100.0,42.7604,42.8274,42.7017,42.7017,13100.0
2014-09-30 13:30:00,50.98,51.01,50.8,50.89,23800.0,42.7268,42.752,42.576,42.6514,23800.0
2014-09-30 14:00:00,50.89,50.95,50.86,50.92,33100.0,42.6514,42.7017,42.6263,42.6766,33100.0
2014-09-30 14:30:00,50.91,50.98,50.84,50.98,37200.0,42.6682,42.7268,42.6095,42.7268,37200.0
2014-09-30 15:00:00,50.96,50.97,50.83,50.89,59500.0,42.7101,42.7185,42.6011,42.6514,59500.0
2014-09-30 15:30:00,50.9,51.0,50.76,50.77,192800.0,42.6598,42.7436,42.5425,42.5508,192800.0
2014-10-01 09:30:00,50.93,51.11,50.7,51.03,89500.0,42.6849,42.8358,42.4922,42.7687,89500.0
2014-10-01 10:00:00,51.02,51.23,50.99,51.19,80800.0,42.7604,42.9364,42.7352,42.9028,80800.0
2014-10-01 10:30:00,51.19,51.29,51.07,51.24,57800.0,42.9028,42.9867,42.8023,42.9448,57800.0
2014-10-01 11:00:00,51.24,51.4,51.01,51.06,56200.0,42.9448,43.0789,42.752,42.7939,56200.0
2014-10-01 11:30:00,51.02,51.07,50.89,50.96,45300.0,42.7604,42.8023,42.6514,42.7101,45300.0
2014-10-01 12:00:00,50.94,50.96,50.84,50.89,52000.0,42.6933,42.7101,42.6095,42.6514,52000.0
2014-10-01 12:30:00,50.9,50.97,50.84,50.89,29100.0,42.6598,42.7185,42.6095,42.6514,29100.0
2014-10-01 13:00:00,50.9,50.9,50.48,50.48,66300.0,42.6598,42.6598,42.3078,42.3078,66300.0
2014-10-01 13:30:00,50.5,50.5,50.13,50.13,70000.0,42.3246,42.3246,42.0145,42.0145,70000.0
2014-10-01 14:00:00,50.15,50.35,50.12,50.28,74100.0,42.0312,42.1988,42.0061,42.1402,74100.0
2014-10-01 14:30:00,50.3,50.31,50.0,50.0,61400.0,42.1569,42.1653,41.9055,41.9055,61400.0
2014-10-01 15:00:00,50.0,50.03,49.93,50.01,80900.0,41.9055,41.9306,41.8468,41.9139,80900.0
2014-10-01 15:30:00,50.01,50.23,50.0,50.15,186900.0,41.9139,42.0983,41.9055,42.0312,186900.0
2014-10-02 09:30:00,50.23,51.13,50.12,51.09,76700.0,42.0983,42.8526,42.0061,42.819,76700.0
2014-10-02 10:00:00,51.08,51.39,51.0,51.31,134700.0,42.8107,43.0705,42.7436,43.0034,134700.0
2014-10-02 10:30:00,51.29,51.29,50.78,50.97,78200.0,42.9867,42.9867,42.5592,42.7185,78200.0
2014-10-02 11:00:00,50.97,51.16,50.86,51.01,58900.0,42.7185,42.8777,42.6263,42.752,58900.0
2014-10-02 11:30:00,51.0,51.05,50.9,51.02,227100.0,42.7436,42.7855,42.6598,42.7604,227100.0
2014-10-02 12:00:00,51.0,51.16,50.98,51.16,29600.0,42.7436,42.8777,42.7268,42.8777,29600.0
2014-10-02 12:30:00,51.16,51.27,51.14,51.26,79600.0,42.8777,42.9699,42.8609,42.9615,79600.0
2014-10-02 13:00:00,51.25,51.53,51.21,51.5,38300.0,42.9531,43.1878,42.9196,43.1627,38300.0
2014-10-02 13:30:00,51.51,51.59,51.43,51.51,115200.0,43.171,43.2381,43.104,43.171,115200.0
2014-10-02 14:00:00,51.52,51.62,51.41,51.49,55200.0,43.1794,43.2632,43.0872,43.1543,55200.0
2014-10-02 14:30:00,51.49,51.57,51.41,51.54,56300.0,43.1543,43.2213,43.0872,43.1962,56300.0
2014-10-02 15:00:00,51.53,51.54,51.37,51.38,67000.0,43.1878,43.1962,43.0537,43.0621,67000.0
2014-10-02 15:30:00,51.37,51.4,51.25,51.34,127100.0,43.0537,43.0789,42.9531,43.0286,127100.0
2014-10-03 09:30:00,51.92,52.64,51.9,52.58,182900.0,43.5147,44.1181,43.4979,44.0678,182900.0
2014-10-03 10:00:00,52.59,52.88,52.57,52.68,121400.0,44.0762,44.3193,44.0594,44.1516,121400.0
2014-10-03 10:30:00,52.65,52.72,52.49,52.72,128600.0,44.1265,44.1852,43.9924,44.1852,128600.0
2014-10-03 11:00:00,52.73,53.06,52.71,53.04,127700.0,44.1935,44.4701,44.1768,44.4534,127700.0
2014-10-03 11:30:00,53.03,53.22,53.0,53.17,104200.0,44.445,44.6042,44.4198,44.5623,104200.0
2014-10-03 12:00:00,53.15,53.23,53.05,53.16,55600.0,44.5455,44.6126,44.4617,44.5539,55600.0
2014-10-03 12:30:00,53.17,53.19,52.95,52.96,90300.0,44.5623,44.5791,44.3779,44.3863,90300.0
2014-10-03 13:00:00,52.96,52.99,52.79,52.84,86900.0,44.3863,44.4114,44.2438,44.2857,86900.0
2014-10-03 13:30:00,52.83,52.93,52.64,52.91,76200.0,44.2773,44.3612,44.1181,44.3444,76200.0
2014-10-03 14:00:00,52.9,53.06,52.9,53.04,85600.0,44.336,44.4701,44.336,44.4534,85600.0
2014-10-03 14:30:00,53.03,53.09,52.98,53.08,74100.0,44.445,44.4953,44.4031,44.4869,74100.0
2014-10-03 15:00:00,53.07,53.08,52.85,52.96,87500.0,44.4785,44.4869,44.2941,44.3863,87500.0
2014-10-03 15:30:00,52.95,53.03,52.88,53.01,267100.0,44.3779,44.445,44.3193,44.4282,267100.0
2014-10-06 09:30:00,53.07,53.42,53.02,53.35,115200.0,44.4785,44.7718,44.4366,44.7132,115200.0
2014-10-06 10:00:00,53.35,53.52,52.94,53.09,106900.0,44.7132,44.8556,44.3695,44.4953,106900.0
2014-10-06 10:30:00,53.08,53.3,52.96,53.04,80300.0,44.4869,44.6713,44.3863,44.4534,80300.0
2014-10-06 11:00:00,53.04,53.09,52.83,52.84,38900.0,44.4534,44.4953,44.2773,44.2857,38900.0
2014-10-06 11:30:00,52.84,53.14,52.77,52.8,51100.0,44.2857,44.5372,44.2271,44.2522,51100.0
2014-10-06 12:00:00,52.8,53.17,52.8,53.12,121200.0,44.2522,44.5623,44.2522,44.5204,121200.0
2014-10-06 12:30:00,53.11,53.17,52.98,53.02,118700.0,44.512,44.5623,44.4031,44.4366,118700.0
2014-10-06 13:00:00,53.01,53.29,52.97,53.29,53200.0,44.4282,44.6629,44.3947,44.6629,53200.0
2014-10-06 13:30:00,53.3,53.3,53.15,53.15,34800.0,44.6713,44.6713,44.5455,44.5455,34800.0
2014-10-06 14:00:00,53.14,53.15,53.03,53.1,36700.0,44.5372,44.5455,44.445,44.5036,36700.0
2014-10-06 14:30:00,53.11,53.13,52.98,53.0,39100.0,44.512,44.5288,44.4031,44.4198,39100.0
2014-10-06 15:00:00,52.99,53.0,52.86,52.88,77700.0,44.4114,44.4198,44.3025,44.3193,77700.0
2014-10-06 15:30:00,52.88,52.9,52.8,52.84,246800.0,44.3193,44.336,44.2522,44.2857,246800.0
2014-10-07 09:30:00,52.5,52.67,52.33,52.64,58700.0,44.0008,44.1432,43.8583,44.1181,58700.0
2014-10-07 10:00:00,52.63,52.72,52.42,52.45,39700.0,44.1097,44.1852,43.9337,43.9589,39700.0
2014-10-07 10:30:00,52.48,52.61,52.37,52.41,25000.0,43.984,44.093,43.8918,43.9253,25000.0
2014-10-07 11:00:00,52.4,52.44,52.23,52.23,32400.0,43.917,43.9505,43.7745,43.7745,32400.0
2014-10-07 11:30:00,52.22,52.27,52.14,52.24,27000.0,43.7661,43.808,43.6991,43.7829,27000.0
2014-10-07 12:00:00,52.24,52.37,52.22,52.36,28900.0,43.7829,43.8918,43.7661,43.8834,28900.0
2014-10-07 12:30:00,52.35,52.38,52.3,52.36,26400.0,43.8751,43.9002,43.8331,43.8834,26400.0
2014-10-07 13:00:00,52.37,52.4,52.26,52.39,22700.0,43.8918,43.917,43.7996,43.9086,22700.0
2014-10-07 13:30:00,52.4,52.43,52.3,52.34,32500.0,43.917,43.9421,43.8331,43.8667,32500.0
2014-10-07 14:00:00,52.33,52.34,52.24,52.26,42200.0,43.8583,43.8667,43.7829,43.7996,42200.0
2014-10-07 14:30:00,52.25,52.35,52.18,52.3,45000.0,43.7912,43.8751,43.7326,43.8331,45000.0
2014-10-07 15:00:00,52.29,52.35,52.12,52.17,56800.0,43.8248,43.8751,43.6823,43.7242,56800.0
2014-10-07 15:30:00,52.17,52.2,52.02,52.03,154600.0,43.7242,43.7493,43.5985,43.6069,154600.0
2014-10-08 09:30:00,52.1,52.73,52.1,52.68,61800.0,43.6655,44.1935,43.6655,44.1516,61800.0
2014-10-08 10:00:00,52.71,52.97,52.67,52.91,73800.0,44.1768,44.3947,44.1432,44.3444,73800.0
2014-10-08 10:30:00,52.91,52.97,52.66,52.68,68000.0,44.3444,44.3947,44.1349,44.1516,68000.0
2014-10-08 11:00:00,52.66,52.76,52.51,52.75,60600.0,44.1349,44.2187,44.0092,44.2103,60600.0
2014-10-08 11:30:00,52.75,52.82,52.63,52.82,34400.0,44.2103,44.269,44.1097,44.269,34400.0
2014-10-08 12:00:00,52.83,52.84,52.64,52.65,20000.0,44.2773,44.2857,44.1181,44.1265,20000.0
2014-10-08 12:30:00,52.64,52.7,52.56,52.63,46100.0,44.1181,44.1684,44.0511,44.1097,46100.0
2014-10-08 13:00:00,52.63,52.72,52.56,52.56,20300.0,44.1097,44.1852,44.0511,44.0511,20300.0
2014-10-08 13:30:00,52.56,52.75,52.52,52.7,22800.0,44.0511,44.2103,44.0175,44.1684,22800.0
2014-10-08 14:00:00,52.71,53.0,52.71,53.0,66000.0,44.1768,44.4198,44.1768,44.4198,66000.0
2014-10-08 14:30:00,53.01,53.2,53.01,53.09,69300.0,44.4282,44.5874,44.4282,44.4953,69300.0
2014-10-08 15:00:00,53.09,53.27,53.08,53.27,54000.0,44.4953,44.6461,44.4869,44.6461,54000.0
2014-10-08 15:30:00,53.26,53.26,53.11,53.13,156200.0,44.6377,44.6377,44.512,44.5288,156200.0
2014-10-09 09:30:00,53.12,53.87,52.88,53.77,131000.0,44.5204,45.149,44.3193,45.0652,131000.0
2014-10-09 10:00:00,53.77,54.29,53.71,53.93,104800.0,45.0652,45.501,45.0149,45.1993,104800.0
2014-10-09 10:30:00,53.92,53.94,53.58,53.88,72900.0,45.1909,45.2076,44.9059,45.1574,72900.0
2014-10-09 11:00:00,53.85,54.01,53.72,53.93,59800.0,45.1322,45.2663,45.0233,45.1993,59800.0
2014-10-09 11:30:00,53.92,53.96,53.54,53.63,50100.0,45.1909,45.2244,44.8724,44.9478,50100.0
2014-10-09 12:00:00,53.63,53.73,53.36,53.4,61600.0,44.9478,45.0316,44.7215,44.7551,61600.0
2014-10-09 12:30:00,53.4,53.53,53.32,53.36,87000.0,44.7551,44.864,44.688,44.7215,87000.0
2014-10-09 13:00:00,53.35,53.36,53.05,53.31,69500.0,44.7132,44.7215,44.4617,44.6796,69500.0
2014-10-09 13:30:00,53.32,53.47,53.25,53.36,63700.0,44.688,44.8137,44.6294,44.7215,63700.0
2014-10-09 14:00:00,53.34,53.34,53.12,53.12,79600.0,44.7048,44.7048,44.5204,44.5204,79600.0
2014-10-09 14:30:00,53.11,53.45,53.1,53.41,108400.0,44.512,44.797,44.5036,44.7635,108400.0
2014-10-09 15:00:00,53.41,53.49,53.19,53.47,139000.0,44.7635,44.8305,44.5791,44.8137,139000.0
2014-10-09 15:30:00,53.46,53.64,53.46,53.5,282700.0,44.8054,44.9562,44.8054,44.8389,282700.0
2014-10-10 09:30:00,53.27,54.06,53.0,53.63,81300.0,44.6461,45.3082,44.4198,44.9478,81300.0
2014-10-10 10:00:00,53.64,53.66,52.99,52.99,72500.0,44.9562,44.973,44.4114,44.4114,72500.0
2014-10-10 10:30:00,53.0,53.1,52.77,52.87,92200.0,44.4198,44.5036,44.2271,44.3109,92200.0
2014-10-10 11:00:00,52.83,52.91,52.47,52.63,70100.0,44.2773,44.3444,43.9756,44.1097,70100.0
2014-10-10 11:30:00,52.61,52.99,52.61,52.82,54700.0,44.093,44.4114,44.093,44.269,54700.0
2014-10-10 12:00:00,52.83,53.08,52.83,52.94,49500.0,44.2773,44.4869,44.2773,44.3695,49500.0
2014-10-10 12:30:00,52.97,53.05,52.87,52.89,36900.0,44.3947,44.4617,44.3109,44.3276,36900.0
2014-10-10 13:00:00,52.9,52.91,52.75,52.79,34700.0,44.336,44.3444,44.2103,44.2438,34700.0
2014-10-10 13:30:00,52.81,52.97,52.79,52.9,76600.0,44.2606,44.3947,44.2438,44.336,76600.0
2014-10-10 14:00:00,52.9,52.95,52.72,52.83,48500.0,44.336,44.3779,44.1852,44.2773,48500.0
2014-10-10 14:30:00,52.83,52.83,52.52,52.53,37700.0,44.2773,44.2773,44.0175,44.0259,37700.0
2014-10-10 15:00:00,52.54,52.54,52.17,52.23,73300.0,44.0343,44.0343,43.7242,43.7745,73300.0
2014-10-10 15:30:00,52.25,52.28,52.09,52.1,183600.0,43.7912,43.8164,43.6571,43.6655,183600.0
2014-10-13 09:30:00,51.87,52.26,51.45,51.78,216800.0,43.4728,43.7996,43.1208,43.3973,216800.0
2014-10-13 10:00:00,51.76,51.98,51.68,51.78,60400.0,43.3806,43.565,43.3135,43.3973,60400.0
2014-10-13 10:30:00,51.75,51.94,51.6,51.9,97000.0,43.3722,43.5314,43.2465,43.4979,97000.0
2014-10-13 11:00:00,51.87,52.09,51.74,51.85,63800.0,43.4728,43.6571,43.3638,43.456,63800.0
2014-10-13 11:30:00,51.85,52.29,51.85,52.28,48000.0,43.456,43.8248,43.456,43.8164,48000.0
2014-10-13 12:00:00,52.27,52.66,52.25,52.62,71300.0,43.808,44.1349,43.7912,44.1013,71300.0
2014-10-13 12:30:00,52.63,52.86,52.63,52.77,36600.0,44.1097,44.3025,44.1097,44.2271,36600.0
2014-10-13 13:00:00,52.79,52.98,52.62,52.76,180200.0,44.2438,44.4031,44.1013,44.2187,180200.0
2014-10-13 13:30:00,52.74,52.74,52.47,52.53,66300.0,44.2019,44.2019,43.9756,44.0259,66300.0
2014-10-13 14:00:00,52.56,52.94,52.55,52.93,90800.0,44.0511,44.3695,44.0427,44.3612,90800.0
2014-10-13 14:30:00,52.93,52.93,52.78,52.88,129600.0,44.3612,44.3612,44.2354,44.3193,129600.0
2014-10-13 15:00:00,52.87,52.88,52.63,52.65,104700.0,44.3109,44.3193,44.1097,44.1265,104700.0
2014-10-13 15:30:00,52.64,52.65,52.23,52.29,299000.0,44.1181,44.1265,43.7745,43.8248,299000.0
2014-10-14 09:30:00,52.06,52.98,51.87,52.55,132700.0,43.632,44.4031,43.4728,44.0427,132700.0
2014-10-14 10:00:00,52.55,52.72,52.23,52.43,87800.0,44.0427,44.1852,43.7745,43.9421,87800.0
2014-10-14 10:30:00,52.44,52.75,52.39,52.55,115200.0,43.9505,44.2103,43.9086,44.0427,115200.0
2014-10-14 11:00:00,52.54,52.65,52.45,52.48,64100.0,44.0343,44.1265,43.9589,43.984,64100.0
2014-10-14 11:30:00,52.45,52.63,52.34,52.62,40000.0,43.9589,44.1097,43.8667,44.1013,40000.0
2014-10-14 12:00:00,52.65,52.77,52.47,52.52,35800.0,44.1265,44.2271,43.9756,44.0175,35800.0
2014-10-14 12:30:00,52.51,52.51,52.39,52.49,46600.0,44.0092,44.0092,43.9086,43.9924,46600.0
2014-10-14 13:00:00,52.5,52.82,52.49,52.63,55300.0,44.0008,44.269,43.9924,44.1097,55300.0
2014-10-14 13:30:00,52.65,53.02,52.61,53.02,57400.0,44.1265,44.4366,44.093,44.4366,57400.0
2014-10-14 14:00:00,53.01,53.15,52.89,52.94,53800.0,44.4282,44.5455,44.3276,44.3695,53800.0
2014-10-14 14:30:00,52.96,53.06,52.84,52.86,63300.0,44.3863,44.4701,44.2857,44.3025,63300.0
2014-10-14 15:00:00,52.88,52.94,52.6,52.75,87500.0,44.3193,44.3695,44.0846,44.2103,87500.0
2014-10-14 15:30:00,52.75,53.08,52.72,52.95,178900.0,44.2103,44.4869,44.1852,44.3779,178900.0
2014-10-15 09:30:00,52.45,52.45,50.99,51.55,264100.0,43.9589,43.9589,42.7352,43.2046,264100.0
2014-10-15 10:00:00,51.56,51.87,51.52,51.57,173300.0,43.2129,43.4728,43.1794,43.2213,173300.0
2014-10-15 10:30:00,51.59,51.61,51.17,51.3,140900.0,43.2381,43.2549,42.8861,42.995,140900.0
2014-10-15 11:00:00,51.3,51.54,51.14,51.18,108500.0,42.995,43.1962,42.8609,42.8945,108500.0
2014-10-15 11:30:00,51.17,51.25,50.87,51.08,139700.0,42.8861,42.9531,42.6347,42.8107,139700.0
2014-10-15 12:00:00,51.09,51.12,50.91,51.05,109400.0,42.819,42.8442,42.6682,42.7855,109400.0
2014-10-15 12:30:00,51.04,51.05,50.69,50.87,102000.0,42.7771,42.7855,42.4838,42.6347,102000.0
2014-10-15 13:00:00,50.84,51.02,50.71,50.75,60600.0,42.6095,42.7604,42.5006,42.5341,60600.0
2014-10-15 13:30:00,50.75,51.06,50.75,50.98,54400.0,42.5341,42.7939,42.5341,42.7268,54400.0
2014-10-15 14:00:00,50.98,51.21,50.87,51.11,294100.0,42.7268,42.9196,42.6347,42.8358,294100.0
2014-10-15 14:30:00,51.09,51.31,51.02,51.26,293000.0,42.819,43.0034,42.7604,42.9615,293000.0
2014-10-15 15:00:00,51.25,51.63,51.08,51.63,202900.0,42.9531,43.2716,42.8107,43.2716,202900.0
2014-10-15 15:30:00,51.66,52.0,51.54,51.59,452100.0,43.2968,43.5817,43.1962,43.2381,452100.0
2014-10-16 09:30:00,50.83,51.63,50.77,51.18,79900.0,42.6011,43.2716,42.5508,42.8945,79900.0
2014-10-16 10:00:00,51.25,51.54,50.91,51.18,55000.0,42.9531,43.1962,42.6682,42.8945,55000.0
2014-10-16 10:30:00,51.18,51.66,51.08,51.56,46200.0,42.8945,43.2968,42.8107,43.2129,46200.0
2014-10-16 11:00:00,51.54,51.69,51.41,51.49,52600.0,43.1962,43.3219,43.0872,43.1543,52600.0
2014-10-16 11:30:00,51.48,51.51,51.02,51.2,119100.0,43.1459,43.171,42.7604,42.9112,119100.0
2014-10-16 12:00:00,51.22,51.39,51.13,51.35,58500.0,42.928,43.0705,42.8526,43.0369,58500.0
2014-10-16 12:30:00,51.36,51.47,51.3,51.42,93600.0,43.0453,43.1375,42.995,43.0956,93600.0
2014-10-16 13:00:00,51.43,51.56,51.4,51.53,69600.0,43.104,43.2129,43.0789,43.1878,69600.0
2014-10-16 13:30:00,51.53,51.62,51.38,51.44,75800.0,43.1878,43.2632,43.0621,43.1124,75800.0
2014-10-16 14:00:00,51.46,51.54,51.43,51.45,84200.0,43.1291,43.1962,43.104,43.1208,84200.0
2014-10-16 14:30:00,51.47,51.56,51.28,51.43,123600.0,43.1375,43.2129,42.9783,43.104,123600.0
2014-10-16 15:00:00,51.42,51.71,51.31,51.62,120700.0,43.0956,43.3387,43.0034,43.2632,120700.0
2014-10-16 15:30:00,51.65,51.77,51.51,51.59,289200.0,43.2884,43.389,43.171,43.2381,289200.0
2014-10-17 09:30:00,52.09,52.18,51.48,51.75,78000.0,43.6571,43.7326,43.1459,43.3722,78000.0
2014-10-17 10:00:00,51.78,51.89,51.67,51.78,83700.0,43.3973,43.4895,43.3051,43.3973,83700.0
2014-10-17 10:30:00,51.81,51.81,51.57,51.69,109800.0,43.4225,43.4225,43.2213,43.3219,109800.0
2014-10-17 11:00:00,51.71,51.92,51.69,51.87,44600.0,43.3387,43.5147,43.3219,43.4728,44600.0
2014-10-17 11:30:00,51.88,52.12,51.86,52.05,69000.0,43.4811,43.6823,43.4644,43.6236,69000.0
2014-10-17 12:00:00,52.04,52.06,51.76,51.93,58200.0,43.6152,43.632,43.3806,43.523,58200.0
2014-10-17 12:30:00,51.92,51.99,51.81,51.87,45600.0,43.5147,43.5733,43.4225,43.4728,45600.0
2014-10-17 13:00:00,51.89,51.92,51.56,51.59,64900.0,43.4895,43.5147,43.2129,43.2381,64900.0
2014-10-17 13:30:00,51.6,51.66,51.38,51.44,78900.0,43.2465,43.2968,43.0621,43.1124,78900.0
2014-10-17 14:00:00,51.42,51.51,51.19,51.5,88600.0,43.0956,43.171,42.9028,43.1627,88600.0
2014-10-17 14:30:00,51.5,51.78,51.49,51.71,58300.0,43.1627,43.3973,43.1543,43.3387,58300.0
2014-10-17 15:00:00,51.72,51.83,51.62,51.82,75500.0,43.347,43.4392,43.2632,43.4309,75500.0
2014-10-17 15:30:00,51.83,51.94,51.77,51.78,140000.0,43.4392,43.5314,43.389,43.3973,140000.0
2014-10-20 09:30:00,51.71,52.61,51.65,52.49,93900.0,43.3387,44.093,43.2884,43.9924,93900.0
2014-10-20 10:00:00,52.51,52.55,52.22,52.23,72600.0,44.0092,44.0427,43.7661,43.7745,72600.0
2014-10-20 10:30:00,52.24,52.31,52.12,52.2,98100.0,43.7829,43.8415,43.6823,43.7493,98100.0
2014-10-20 11:00:00,52.21,52.29,52.12,52.13,64500.0,43.7577,43.8248,43.6823,43.6907,64500.0
2014-10-20 11:30:00,52.13,52.21,52.06,52.12,93800.0,43.6907,43.7577,43.632,43.6823,93800.0
2014-10-20 12:00:00,52.12,52.19,52.07,52.08,58400.0,43.6823,43.741,43.6404,43.6488,58400.0
2014-10-20 12:30:00,52.08,52.08,51.87,51.93,70900.0,43.6488,43.6488,43.4728,43.523,70900.0
2014-10-20 13:00:00,51.94,52.08,51.87,52.08,57100.0,43.5314,43.6488,43.4728,43.6488,57100.0
2014-10-20 13:30:00,52.08,52.19,51.95,52.09,61600.0,43.6488,43.741,43.5398,43.6571,61600.0
2014-10-20 14:00:00,52.1,52.43,52.1,52.33,63600.0,43.6655,43.9421,43.6655,43.8583,63600.0
2014-10-20 14:30:00,52.33,52.41,52.29,52.31,99900.0,43.8583,43.9253,43.8248,43.8415,99900.0
2014-10-20 15:00:00,52.31,52.41,52.3,52.41,117700.0,43.8415,43.9253,43.8331,43.9253,117700.0
2014-10-20 15:30:00,52.41,52.67,52.41,52.67,179600.0,43.9253,44.1432,43.9253,44.1432,179600.0
2014-10-21 09:30:00,49.81,51.01,49.02,49.19,775300.0,41.7463,42.752,41.0841,41.2266,775300.0
2014-10-21 10:00:00,49.2,49.38,48.49,49.33,602600.0,41.235,41.3859,40.64,41.344,602600.0
2014-10-21 10:30:00,49.3,50.4,49.3,50.33,510000.0,41.3188,42.2407,41.3188,42.1821,510000.0
2014-10-21 11:00:00,50.37,50.5,50.08,50.13,291200.0,42.2156,42.3246,41.9725,42.0145,291200.0
2014-10-21 11:30:00,50.14,50.3,49.51,49.88,384000.0,42.0228,42.1569,41.4948,41.8049,384000.0
2014-10-21 12:00:00,49.89,50.08,49.78,49.86,97800.0,41.8133,41.9725,41.7211,41.7882,97800.0
2014-10-21 12:30:00,49.87,49.89,49.44,49.48,86500.0,41.7965,41.8133,41.4362,41.4697,86500.0
2014-10-21 13:00:00,49.46,49.66,49.24,49.62,126500.0,41.4529,41.6205,41.2685,41.587,126500.0
2014-10-21 13:30:00,49.63,49.86,49.53,49.78,118000.0,41.5954,41.7882,41.5116,41.7211,118000.0
2014-10-21 14:00:00,49.75,49.95,49.55,49.75,172700.0,41.696,41.8636,41.5283,41.696,172700.0
2014-10-21 14:30:00,49.76,49.99,49.69,49.82,124600.0,41.7043,41.8971,41.6457,41.7546,124600.0
2014-10-21 15:00:00,49.81,49.87,49.58,49.77,183800.0,41.7463,41.7965,41.5535,41.7127,183800.0
2014-10-21 15:30:00,49.79,49.8,49.58,49.61,362900.0,41.7295,41.7379,41.5535,41.5786,362900.0
2014-10-22 09:30:00,50.07,50.39,49.8,50.33,99200.0,41.9642,42.2324,41.7379,42.1821,99200.0
2014-10-22 10:00:00,50.33,50.37,49.94,50.04,108400.0,42.1821,42.2156,41.8552,41.939,108400.0
2014-10-22 10:30:00,50.04,50.08,49.91,49.94,99600.0,41.939,41.9725,41.8301,41.8552,99600.0
2014-10-22 11:00:00,49.93,50.14,49.91,50.03,48300.0,41.8468,42.0228,41.8301,41.9306,48300.0
2014-10-22 11:30:00,50.04,50.19,50.0,50.19,64200.0,41.939,42.0647,41.9055,42.0647,64200.0
2014-10-22 12:00:00,50.2,50.23,50.05,50.08,33400.0,42.0731,42.0983,41.9474,41.9725,33400.0
2014-10-22 12:30:00,50.08,50.1,49.9,49.98,39200.0,41.9725,41.9893,41.8217,41.8887,39200.0
2014-10-22 13:00:00,49.99,50.01,49.75,49.78,40200.0,41.8971,41.9139,41.696,41.7211,40200.0
2014-10-22 13:30:00,49.79,49.8,49.68,49.7,38800.0,41.7295,41.7379,41.6373,41.6541,38800.0
2014-10-22 14:00:00,49.69,49.72,49.61,49.7,34500.0,41.6457,41.6708,41.5786,41.6541,34500.0
2014-10-22 14:30:00,49.7,49.77,49.58,49.77,49800.0,41.6541,41.7127,41.5535,41.7127,49800.0
2014-10-22 15:00:00,49.77,49.84,49.66,49.71,95300.0,41.7127,41.7714,41.6205,41.6624,95300.0
2014-10-22 15:30:00,49.72,49.72,49.5,49.56,143200.0,41.6708,41.6708,41.4864,41.5367,143200.0
2014-10-23 09:30:00,49.66,50.16,49.66,50.01,80600.0,41.6205,42.0396,41.6205,41.9139,80600.0
2014-10-23 10:00:00,50.0,50.41,49.95,50.09,121100.0,41.9055,42.2491,41.8636,41.9809,121100.0
2014-10-23 10:30:00,50.09,50.1,49.94,50.0,59700.0,41.9809,41.9893,41.8552,41.9055,59700.0
2014-10-23 11:00:00,50.01,50.02,49.9,49.92,44000.0,41.9139,41.9223,41.8217,41.8384,44000.0
2014-10-23 11:30:00,49.92,50.1,49.92,50.06,43500.0,41.8384,41.9893,41.8384,41.9558,43500.0
2014-10-23 12:00:00,50.08,50.11,50.0,50.06,42300.0,41.9725,41.9977,41.9055,41.9558,42300.0
2014-10-23 12:30:00,50.06,50.07,50.0,50.02,24000.0,41.9558,41.9642,41.9055,41.9223,24000.0
2014-10-23 13:00:00,50.02,50.07,50.0,50.01,22200.0,41.9223,41.9642,41.9055,41.9139,22200.0
2014-10-23 13:30:00,50.0,50.08,50.0,50.03,24600.0,41.9055,41.9725,41.9055,41.9306,24600.0
2014-10-23 14:00:00,50.03,50.24,50.03,50.17,37500.0,41.9306,42.1066,41.9306,42.048,37500.0
2014-10-23 14:30:00,50.17,50.17,50.03,50.08,55200.0,42.048,42.048,41.9306,41.9725,55200.0
2014-10-23 15:00:00,50.07,50.09,50.0,50.03,107100.0,41.9642,41.9809,41.9055,41.9306,107100.0
2014-10-23 15:30:00,50.03,50.08,49.97,50.02,137200.0,41.9306,41.9725,41.8804,41.9223,137200.0
2014-10-24 09:30:00,50.02,50.6,49.87,50.53,50000.0,41.9223,42.4084,41.7965,42.3497,50000.0
2014-10-24 10:00:00,50.52,50.56,50.32,50.34,46100.0,42.3413,42.3748,42.1737,42.1905,46100.0
2014-10-24 10:30:00,50.37,50.62,50.3,50.62,54500.0,42.2156,42.4251,42.1569,42.4251,54500.0
2014-10-24 11:00:00,50.61,50.66,50.52,50.57,37500.0,42.4167,42.4586,42.3413,42.3832,37500.0
2014-10-24 11:30:00,50.57,50.74,50.53,50.63,100600.0,42.3832,42.5257,42.3497,42.4335,100600.0
2014-10-24 12:00:00,50.65,50.84,50.63,50.83,90700.0,42.4503,42.6095,42.4335,42.6011,90700.0
2014-10-24 12:30:00,50.82,50.83,50.75,50.8,72600.0,42.5927,42.6011,42.5341,42.576,72600.0
2014-10-24 13:00:00,50.79,50.84,50.68,50.69,44700.0,42.5676,42.6095,42.4754,42.4838,44700.0
2014-10-24 13:30:00,50.68,50.78,50.68,50.71,38000.0,42.4754,42.5592,42.4754,42.5006,38000.0
2014-10-24 14:00:00,50.7,50.99,50.7,50.98,74800.0,42.4922,42.7352,42.4922,42.7268,74800.0
2014-10-24 14:30:00,50.99,51.27,50.95,51.26,88400.0,42.7352,42.9699,42.7017,42.9615,88400.0
2014-10-24 15:00:00,51.26,51.33,51.06,51.09,105200.0,42.9615,43.0202,42.7939,42.819,105200.0
2014-10-24 15:30:00,51.09,51.39,51.09,51.29,282200.0,42.819,43.0705,42.819,42.9867,282200.0
2014-10-27 09:30:00,51.18,51.71,51.18,51.56,39700.0,42.8945,43.3387,42.8945,43.2129,39700.0
2014-10-27 10:00:00,51.55,51.63,51.45,51.52,21200.0,43.2046,43.2716,43.1208,43.1794,21200.0
2014-10-27 10:30:00,51.54,51.58,51.4,51.41,20900.0,43.1962,43.2297,43.0789,43.0872,20900.0
2014-10-27 11:00:00,51.43,51.54,51.39,51.47,43400.0,43.104,43.1962,43.0705,43.1375,43400.0
2014-10-27 11:30:00,51.47,51.48,51.31,51.33,21700.0,43.1375,43.1459,43.0034,43.0202,21700.0
2014-10-27 12:00:00,51.34,51.54,51.32,51.52,59700.0,43.0286,43.1962,43.0118,43.1794,59700.0
2014-10-27 12:30:00,51.53,51.6,51.46,51.49,34700.0,43.1878,43.2465,43.1291,43.1543,34700.0
2014-10-27 13:00:00,51.49,51.52,51.47,51.51,24500.0,43.1543,43.1794,43.1375,43.171,24500.0
2014-10-27 13:30:00,51.5,51.56,51.31,51.32,37200.0,43.1627,43.2129,43.0034,43.0118,37200.0
2014-10-27 14:00:00,51.32,51.4,51.3,51.37,18000.0,43.0118,43.0789,42.995,43.0537,18000.0
2014-10-27 14:30:00,51.37,51.37,51.3,51.33,34800.0,43.0537,43.0537,42.995,43.0202,34800.0
2014-10-27 15:00:00,51.34,51.45,51.33,51.44,53700.0,43.0286,43.1208,43.0202,43.1124,53700.0
2014-10-27 15:30:00,51.44,51.54,51.43,51.49,252600.0,43.1124,43.1962,43.104,43.1543,252600.0
2014-10-28 09:30:00,51.93,52.02,51.71,51.91,59300.0,43.523,43.5985,43.3387,43.5063,59300.0
2014-10-28 10:00:00,51.94,52.12,51.89,51.96,51600.0,43.5314,43.6823,43.4895,43.5482,51600.0
2014-10-28 10:30:00,51.96,52.21,51.94,52.2,82200.0,43.5482,43.7577,43.5314,43.7493,82200.0
2014-10-28 11:00:00,52.2,52.39,52.19,52.27,39800.0,43.7493,43.9086,43.741,43.808,39800.0
2014-10-28 11:30:00,52.27,52.41,52.25,52.29,24400.0,43.808,43.9253,43.7912,43.8248,24400.0
2014-10-28 12:00:00,52.27,52.4,52.27,52.36,16200.0,43.808,43.917,43.808,43.8834,16200.0
2014-10-28 12:30:00,52.36,52.4,52.32,52.36,14300.0,43.8834,43.917,43.8499,43.8834,14300.0
2014-10-28 13:00:00,52.35,52.4,52.29,52.31,29200.0,43.8751,43.917,43.8248,43.8415,29200.0
2014-10-28 13:30:00,52.32,52.33,52.28,52.3,67900.0,43.8499,43.8583,43.8164,43.8331,67900.0
2014-10-28 14:00:00,52.29,52.32,52.15,52.19,41900.0,43.8248,43.8499,43.7074,43.741,41900.0
2014-10-28 14:30:00,52.2,52.34,52.19,52.32,32600.0,43.7493,43.8667,43.741,43.8499,32600.0
2014-10-28 15:00:00,52.34,52.48,52.34,52.45,53200.0,43.8667,43.984,43.8667,43.9589,53200.0
2014-10-28 15:30:00,52.45,52.54,52.45,52.53,123100.0,43.9589,44.0343,43.9589,44.0259,123100.0
2014-10-29 09:30:00,52.43,52.53,52.13,52.51,32600.0,43.9421,44.0259,43.6907,44.0092,32600.0
2014-10-29 10:00:00,52.46,52.47,52.16,52.28,28000.0,43.9672,43.9756,43.7158,43.8164,28000.0
2014-10-29 10:30:00,52.28,52.36,52.24,52.34,19700.0,43.8164,43.8834,43.7829,43.8667,19700.0
2014-10-29 11:00:00,52.35,52.37,52.22,52.24,20800.0,43.8751,43.8918,43.7661,43.7829,20800.0
2014-10-29 11:30:00,52.24,52.25,52.06,52.09,71200.0,43.7829,43.7912,43.632,43.6571,71200.0
2014-10-29 12:00:00,52.09,52.12,51.97,52.04,49500.0,43.6571,43.6823,43.5566,43.6152,49500.0
2014-10-29 12:30:00,52.04,52.13,51.98,52.07,31300.0,43.6152,43.6907,43.565,43.6404,31300.0
2014-10-29 13:00:00,52.07,52.12,52.03,52.03,14600.0,43.6404,43.6823,43.6069,43.6069,14600.0
2014-10-29 13:30:00,52.04,52.09,51.97,52.02,34600.0,43.6152,43.6571,43.5566,43.5985,34600.0
2014-10-29 14:00:00,52.0,52.08,51.9,52.06,35300.0,43.5817,43.6488,43.4979,43.632,35300.0
2014-10-29 14:30:00,52.04,52.12,51.9,52.03,26300.0,43.6152,43.6823,43.4979,43.6069,26300.0
2014-10-29 15:00:00,52.02,52.02,51.85,51.99,29700.0,43.5985,43.5985,43.456,43.5733,29700.0
2014-10-29 15:30:00,52.0,52.24,52.0,52.19,80500.0,43.5817,43.7829,43.5817,43.741,80500.0
2014-10-30 09:30:00,52.16,52.46,52.02,52.37,17700.0,43.7158,43.9672,43.5985,43.8918,17700.0
2014-10-30 10:00:00,52.31,52.49,52.23,52.41,25300.0,43.8415,43.9924,43.7745,43.9253,25300.0
2014-10-30 10:30:00,52.41,52.5,52.18,52.24,22900.0,43.9253,44.0008,43.7326,43.7829,22900.0
2014-10-30 11:00:00,52.27,52.38,52.24,52.31,8500.0,43.808,43.9002,43.7829,43.8415,8500.0
2014-10-30 11:30:00,52.33,52.56,52.3,52.56,10900.0,43.8583,44.0511,43.8331,44.0511,10900.0
2014-10-30 12:00:00,52.55,52.63,52.55,52.6,11400.0,44.0427,44.1097,44.0427,44.0846,11400.0
2014-10-30 12:30:00,52.58,52.66,52.55,52.59,10400.0,44.0678,44.1349,44.0427,44.0762,10400.0
2014-10-30 13:00:00,52.59,52.61,52.5,52.59,11700.0,44.0762,44.093,44.0008,44.0762,11700.0
2014-10-30 13:30:00,52.61,52.8,52.51,52.77,7000.0,44.093,44.2522,44.0092,44.2271,7000.0
2014-10-30 14:00:00,52.72,52.86,52.67,52.67,37800.0,44.1852,44.3025,44.1432,44.1432,37800.0
2014-10-30 14:30:00,52.68,52.69,52.47,52.49,17800.0,44.1516,44.16,43.9756,43.9924,17800.0
2014-10-30 15:00:00,52.51,52.55,52.46,52.46,20500.0,44.0092,44.0427,43.9672,43.9672,20500.0
2014-10-30 15:30:00,52.47,52.61,52.44,52.6,63700.0,43.9756,44.093,43.9505,44.0846,63700.0
2014-10-31 09:30:00,53.07,53.67,53.07,53.61,87500.0,44.4785,44.9814,44.4785,44.9311,87500.0
2014-10-31 10:00:00,53.59,53.6,53.39,53.44,38200.0,44.9143,44.9227,44.7467,44.7886,38200.0
2014-10-31 10:30:00,53.45,53.5,53.28,53.42,28600.0,44.797,44.8389,44.6545,44.7718,28600.0
2014-10-31 11:00:00,53.42,53.63,53.38,53.56,30600.0,44.7718,44.9478,44.7383,44.8892,30600.0
2014-10-31 11:30:00,53.54,53.61,53.47,53.59,39400.0,44.8724,44.9311,44.8137,44.9143,39400.0
2014-10-31 12:00:00,53.59,53.65,53.54,53.62,29800.0,44.9143,44.9646,44.8724,44.9395,29800.0
2014-10-31 12:30:00,53.61,53.62,53.55,53.6,22200.0,44.9311,44.9395,44.8808,44.9227,22200.0
2014-10-31 13:00:00,53.6,53.61,53.37,53.57,29200.0,44.9227,44.9311,44.7299,44.8975,29200.0
2014-10-31 13:30:00,53.56,53.58,53.35,53.42,40600.0,44.8892,44.9059,44.7132,44.7718,40600.0
2014-10-31 14:00:00,53.41,53.48,53.38,53.45,22300.0,44.7635,44.8221,44.7383,44.797,22300.0
2014-10-31 14:30:00,53.44,53.55,53.44,53.52,40100.0,44.7886,44.8808,44.7886,44.8556,40100.0
2014-10-31 15:00:00,53.52,53.58,53.47,53.53,53300.0,44.8556,44.9059,44.8137,44.864,53300.0
2014-10-31 15:30:00,53.51,53.67,53.46,53.63,117100.0,44.8473,44.9814,44.8054,44.9478,117100.0
2014-11-03 09:30:00,53.65,53.92,53.65,53.88,24800.0,44.9646,45.1909,44.9646,45.1574,24800.0
2014-11-03 10:00:00,53.91,53.99,53.51,53.58,34700.0,45.1825,45.2496,44.8473,44.9059,34700.0
2014-11-03 10:30:00,53.55,53.63,53.32,53.35,32900.0,44.8808,44.9478,44.688,44.7132,32900.0
2014-11-03 11:00:00,53.35,53.4,53.22,53.23,37400.0,44.7132,44.7551,44.6042,44.6126,37400.0
2014-11-03 11:30:00,53.23,53.25,53.16,53.2,52000.0,44.6126,44.6294,44.5539,44.5874,52000.0
2014-11-03 12:00:00,53.19,53.25,53.15,53.24,35700.0,44.5791,44.6294,44.5455,44.621,35700.0
2014-11-03 12:30:00,53.25,53.32,53.22,53.24,35600.0,44.6294,44.688,44.6042,44.621,35600.0
2014-11-03 13:00:00,53.24,53.24,53.09,53.1,25300.0,44.621,44.621,44.4953,44.5036,25300.0
2014-11-03 13:30:00,53.1,53.1,52.96,52.96,45400.0,44.5036,44.5036,44.3863,44.3863,45400.0
2014-11-03 14:00:00,52.96,52.97,52.83,52.85,53000.0,44.3863,44.3947,44.2773,44.2941,53000.0
2014-11-03 14:30:00,52.84,52.85,52.74,52.84,38500.0,44.2857,44.2941,44.2019,44.2857,38500.0
2014-11-03 15:00:00,52.83,52.86,52.69,52.69,45300.0,44.2773,44.3025,44.16,44.16,45300.0
2014-11-03 15:30:00,52.71,52.89,52.68,52.86,184800.0,44.1768,44.3276,44.1516,44.3025,184800.0
2014-11-04 09:30:00,52.93,53.71,52.88,53.49,100100.0,44.3612,45.0149,44.3193,44.8305,100100.0
2014-11-04 10:00:00,53.49,53.78,53.45,53.5,34900.0,44.8305,45.0736,44.797,44.8389,34900.0
2014-11-04 10:30:00,53.5,53.56,53.44,53.5,74700.0,44.8389,44.8892,44.7886,44.8389,74700.0
2014-11-04 11:00:00,53.5,53.6,53.5,53.59,77500.0,44.8389,44.9227,44.8389,44.9143,77500.0
2014-11-04 11:30:00,53.59,53.61,53.55,53.59,51500.0,44.9143,44.9311,44.8808,44.9143,51500.0
2014-11-04 12:00:00,53.59,53.61,53.51,53.57,86700.0,44.9143,44.9311,44.8473,44.8975,86700.0
2014-11-04 12:30:00,53.57,53.61,53.55,53.59,23400.0,44.8975,44.9311,44.8808,44.9143,23400.0
2014-11-04 13:00:00,53.59,53.86,53.55,53.82,88500.0,44.9143,45.1406,44.8808,45.1071,88500.0
2014-11-04 13:30:00,53.82,53.93,53.77,53.91,89200.0,45.1071,45.1993,45.0652,45.1825,89200.0
2014-11-04 14:00:00,53.91,54.09,53.87,54.08,69900.0,45.1825,45.3334,45.149,45.325,69900.0
2014-11-04 14:30:00,54.08,54.29,54.07,54.24,65300.0,45.325,45.501,45.3166,45.4591,65300.0
2014-11-04 15:00:00,54.25,54.28,54.07,54.08,73800.0,45.4675,45.4926,45.3166,45.325,73800.0
2014-11-04 15:30:00,54.08,54.15,53.89,53.94,260000.0,45.325,45.3837,45.1657,45.2076,260000.0
2014-11-05 09:30:00,54.51,54.59,54.26,54.43,57100.0,45.6854,45.7524,45.4758,45.6183,57100.0
2014-11-05 10:00:00,54.43,54.47,54.26,54.27,30800.0,45.6183,45.6518,45.4758,45.4842,30800.0
2014-11-05 10:30:00,54.27,54.27,53.88,53.94,45700.0,45.4842,45.4842,45.1574,45.2076,45700.0
2014-11-05 11:00:00,53.94,54.06,53.81,53.87,36400.0,45.2076,45.3082,45.0987,45.149,36400.0
2014-11-05 11:30:00,53.87,53.9,53.79,53.86,34100.0,45.149,45.1741,45.0819,45.1406,34100.0
2014-11-05 12:00:00,53.85,53.9,53.74,53.74,50800.0,45.1322,45.1741,45.04,45.04,50800.0
2014-11-05 12:30:00,53.73,54.0,53.7,53.98,42200.0,45.0316,45.2579,45.0065,45.2412,42200.0
2014-11-05 13:00:00,53.98,54.07,53.83,53.83,33000.0,45.2412,45.3166,45.1155,45.1155,33000.0
2014-11-05 13:30:00,53.82,53.87,53.67,53.81,46400.0,45.1071,45.149,44.9814,45.0987,46400.0
2014-11-05 14:00:00,53.8,53.93,53.76,53.9,60600.0,45.0903,45.1993,45.0568,45.1741,60600.0
2014-11-05 14:30:00,53.88,53.89,53.63,53.65,40500.0,45.1574,45.1657,44.9478,44.9646,40500.0
2014-11-05 15:00:00,53.65,53.66,53.48,53.52,57700.0,44.9646,44.973,44.8221,44.8556,57700.0
2014-11-05 15:30:00,53.52,53.66,53.49,53.58,157500.0,44.8556,44.973,44.8305,44.9059,157500.0
2014-11-06 09:30:00,53.62,54.25,53.38,54.11,39700.0,44.9395,45.4675,44.7383,45.3501,39700.0
2014-11-06 10:00:00,54.09,54.23,53.94,53.96,49400.0,45.3334,45.4507,45.2076,45.2244,49400.0
2014-11-06 10:30:00,53.97,54.07,53.86,53.94,75400.0,45.2328,45.3166,45.1406,45.2076,75400.0
2014-11-06 11:00:00,53.93,53.94,53.81,53.94,20300.0,45.1993,45.2076,45.0987,45.2076,20300.0
2014-11-06 11:30:00,53.91,53.92,53.73,53.76,34800.0,45.1825,45.1909,45.0316,45.0568,34800.0
2014-11-06 12:00:00,53.75,53.76,53.49,53.49,40000.0,45.0484,45.0568,44.8305,44.8305,40000.0
2014-11-06 12:30:00,53.49,53.65,53.48,53.6,60600.0,44.8305,44.9646,44.8221,44.9227,60600.0
2014-11-06 13:00:00,53.57,53.6,53.35,53.57,39500.0,44.8975,44.9227,44.7132,44.8975,39500.0
2014-11-06 13:30:00,53.57,53.59,53.34,53.47,48800.0,44.8975,44.9143,44.7048,44.8137,48800.0
2014-11-06 14:00:00,53.46,53.58,53.29,53.42,87900.0,44.8054,44.9059,44.6629,44.7718,87900.0
2014-11-06 14:30:00,53.4,53.79,53.4,53.76,42000.0,44.7551,45.0819,44.7551,45.0568,42000.0
2014-11-06 15:00:00,53.77,53.84,53.73,53.81,59000.0,45.0652,45.1238,45.0316,45.0987,59000.0
2014-11-06 15:30:00,53.8,54.03,53.8,54.0,151700.0,45.0903,45.2831,45.0903,45.2579,151700.0
2014-11-07 09:30:00,53.9,53.95,53.36,53.55,95700.0,45.1741,45.216,44.7215,44.8808,95700.0
2014-11-07 10:00:00,53.56,53.88,53.52,53.86,132500.0,44.8892,45.1574,44.8556,45.1406,132500.0
2014-11-07 10:30:00,53.87,54.0,53.63,53.68,46700.0,45.149,45.2579,44.9478,44.9897,46700.0
2014-11-07 11:00:00,53.67,53.96,53.65,53.96,46600.0,44.9814,45.2244,44.9646,45.2244,46600.0
2014-11-07 11:30:00,53.97,53.97,53.73,53.89,27700.0,45.2328,45.2328,45.0316,45.1657,27700.0
2014-11-07 12:00:00,53.89,53.97,53.72,53.8,59900.0,45.1657,45.2328,45.0233,45.0903,59900.0
2014-11-07 12:30:00,53.81,53.95,53.8,53.95,55400.0,45.0987,45.216,45.0903,45.216,55400.0
2014-11-07 13:00:00,53.94,54.03,53.94,54.01,26800.0,45.2076,45.2831,45.2076,45.2663,26800.0
2014-11-07 13:30:00,54.01,54.12,54.01,54.09,33800.0,45.2663,45.3585,45.2663,45.3334,33800.0
2014-11-07 14:00:00,54.1,54.25,54.09,54.1,46000.0,45.3417,45.4675,45.3334,45.3417,46000.0
2014-11-07 14:30:00,54.1,54.22,53.96,53.99,39200.0,45.3417,45.4423,45.2244,45.2496,39200.0
2014-11-07 15:00:00,54.01,54.13,53.98,53.99,50100.0,45.2663,45.3669,45.2412,45.2496,50100.0
2014-11-07 15:30:00,53.99,54.17,53.99,54.13,167600.0,45.2496,45.4004,45.2496,45.3669,167600.0
2014-11-10 09:30:00,54.08,54.47,53.95,54.15,76500.0,45.325,45.6518,45.216,45.3837,76500.0
2014-11-10 10:00:00,54.15,54.15,53.99,54.1,37700.0,45.3837,45.3837,45.2496,45.3417,37700.0
2014-11-10 10:30:00,54.1,54.51,54.09,54.47,47300.0,45.3417,45.6854,45.3334,45.6518,47300.0
2014-11-10 11:00:00,54.5,54.88,54.5,54.88,52800.0,45.677,45.9955,45.677,45.9955,52800.0
2014-11-10 11:30:00,54.88,54.91,54.8,54.83,35100.0,45.9955,46.0206,45.9284,45.9536,35100.0
2014-11-10 12:00:00,54.83,54.93,54.82,54.91,58600.0,45.9536,46.0374,45.9452,46.0206,58600.0
2014-11-10 12:30:00,54.91,54.92,54.89,54.9,47100.0,46.0206,46.029,46.0039,46.0122,47100.0
2014-11-10 13:00:00,54.9,55.04,54.89,54.96,208300.0,46.0122,46.1296,46.0039,46.0625,208300.0
2014-11-10 13:30:00,54.96,55.0,54.8,54.87,107700.0,46.0625,46.096,45.9284,45.9871,107700.0
2014-11-10 14:00:00,54.87,55.07,54.86,55.04,45900.0,45.9871,46.1547,45.9787,46.1296,45900.0
2014-11-10 14:30:00,55.04,55.18,55.04,55.18,57600.0,46.1296,46.2469,46.1296,46.2469,57600.0
2014-11-10 15:00:00,55.17,55.4,55.1,55.2,146900.0,46.2385,46.4313,46.1799,46.2637,146900.0
2014-11-10 15:30:00,55.18,55.2,55.01,55.07,253300.0,46.2469,46.2637,46.1044,46.1547,253300.0
2014-11-11 09:30:00,55.19,55.19,54.73,55.11,64300.0,46.2553,46.2553,45.8698,46.1882,64300.0
2014-11-11 10:00:00,55.13,55.2,55.03,55.2,45600.0,46.205,46.2637,46.1212,46.2637,45600.0
2014-11-11 10:30:00,55.21,55.22,54.97,55.14,108000.0,46.272,46.2804,46.0709,46.2134,108000.0
2014-11-11 11:00:00,55.14,55.19,55.04,55.19,41800.0,46.2134,46.2553,46.1296,46.2553,41800.0
2014-11-11 11:30:00,55.2,55.25,55.16,55.21,32000.0,46.2637,46.3056,46.2301,46.272,32000.0
2014-11-11 12:00:00,55.21,55.21,55.03,55.04,33600.0,46.272,46.272,46.1212,46.1296,33600.0
2014-11-11 12:30:00,55.03,55.04,54.83,54.94,57800.0,46.1212,46.1296,45.9536,46.0458,57800.0
2014-11-11 13:00:00,54.95,54.96,54.69,54.72,32100.0,46.0541,46.0625,45.8362,45.8614,32100.0
2014-11-11 13:30:00,54.73,54.79,54.59,54.78,52300.0,45.8698,45.92,45.7524,45.9117,52300.0
2014-11-11 14:00:00,54.79,54.79,54.48,54.54,38000.0,45.92,45.92,45.6602,45.7105,38000.0
2014-11-11 14:30:00,54.56,54.67,54.52,54.66,39300.0,45.7273,45.8195,45.6938,45.8111,39300.0
2014-11-11 15:00:00,54.66,54.79,54.65,54.74,66700.0,45.8111,45.92,45.8027,45.8781,66700.0
2014-11-11 15:30:00,54.74,54.83,54.67,54.76,94700.0,45.8781,45.9536,45.8195,45.8949,94700.0
2014-11-12 09:30:00,54.46,54.67,54.37,54.42,29200.0,45.6435,45.8195,45.568,45.6099,29200.0
2014-11-12 10:00:00,54.42,54.64,54.29,54.34,40500.0,45.6099,45.7943,45.501,45.5429,40500.0
2014-11-12 10:30:00,54.31,54.38,54.27,54.38,17200.0,45.5177,45.5764,45.4842,45.5764,17200.0
2014-11-12 11:00:00,54.39,54.47,54.26,54.26,43500.0,45.5848,45.6518,45.4758,45.4758,43500.0
2014-11-12 11:30:00,54.25,54.65,54.25,54.53,29700.0,45.4675,45.8027,45.4675,45.7021,29700.0
2014-11-12 12:00:00,54.54,54.75,54.5,54.71,26400.0,45.7105,45.8865,45.677,45.853,26400.0
2014-11-12 12:30:00,54.71,54.82,54.68,54.76,29700.0,45.853,45.9452,45.8279,45.8949,29700.0
2014-11-12 13:00:00,54.77,54.9,54.75,54.87,26900.0,45.9033,46.0122,45.8865,45.9871,26900.0
2014-11-12 13:30:00,54.87,55.02,54.86,55.01,34200.0,45.9871,46.1128,45.9787,46.1044,34200.0
2014-11-12 14:00:00,55.02,55.02,54.85,54.86,51700.0,46.1128,46.1128,45.9703,45.9787,51700.0
2014-11-12 14:30:00,54.87,54.87,54.71,54.71,40500.0,45.9871,45.9871,45.853,45.853,40500.0
2014-11-12 15:00:00,54.71,54.74,54.64,54.74,72100.0,45.853,45.8781,45.7943,45.8781,72100.0
2014-11-12 15:30:00,54.75,54.84,54.61,54.82,221500.0,45.8865,45.9619,45.7692,45.9452,221500.0
2014-11-13 09:30:00,54.97,55.25,54.77,55.15,35000.0,46.0709,46.3056,45.9033,46.2218,35000.0
2014-11-13 10:00:00,55.13,55.2,55.06,55.15,90900.0,46.205,46.2637,46.1463,46.2218,90900.0
2014-11-13 10:30:00,55.16,55.34,55.14,55.23,52700.0,46.2301,46.381,46.2134,46.2888,52700.0
2014-11-13 11:00:00,55.25,55.36,55.23,55.32,47100.0,46.3056,46.3978,46.2888,46.3642,47100.0
2014-11-13 11:30:00,55.32,55.32,55.13,55.18,59200.0,46.3642,46.3642,46.205,46.2469,59200.0
2014-11-13 12:00:00,55.18,55.23,55.15,55.23,27600.0,46.2469,46.2888,46.2218,46.2888,27600.0
2014-11-13 12:30:00,55.24,55.24,55.15,55.18,33000.0,46.2972,46.2972,46.2218,46.2469,33000.0
2014-11-13 13:00:00,55.19,55.22,55.05,55.07,55900.0,46.2553,46.2804,46.138,46.1547,55900.0
2014-11-13 13:30:00,55.08,55.15,54.97,55.02,55400.0,46.1631,46.2218,46.0709,46.1128,55400.0
2014-11-13 14:00:00,55.02,55.11,55.0,55.11,57700.0,46.1128,46.1882,46.096,46.1882,57700.0
2014-11-13 14:30:00,55.11,55.13,55.02,55.02,54300.0,46.1882,46.205,46.1128,46.1128,54300.0
2014-11-13 15:00:00,55.02,55.15,55.02,55.06,69300.0,46.1128,46.2218,46.1128,46.1463,69300.0
2014-11-13 15:30:00,55.07,55.17,55.03,55.14,160200.0,46.1547,46.2385,46.1212,46.2134,160200.0
2014-11-14 09:30:00,55.06,55.23,54.88,55.12,81800.0,46.1463,46.2888,45.9955,46.1966,81800.0
2014-11-14 10:00:00,55.08,55.27,55.0,55.01,33300.0,46.1631,46.3223,46.096,46.1044,33300.0
2014-11-14 10:30:00,55.01,55.19,55.0,55.16,18100.0,46.1044,46.2553,46.096,46.2301,18100.0
2014-11-14 11:00:00,55.17,55.17,54.8,54.83,58500.0,46.2385,46.2385,45.9284,45.9536,58500.0
2014-11-14 11:30:00,54.83,54.85,54.65,54.65,24000.0,45.9536,45.9703,45.8027,45.8027,24000.0
2014-11-14 12:00:00,54.65,54.66,54.5,54.5,28000.0,45.8027,45.8111,45.677,45.677,28000.0
2014-11-14 12:30:00,54.51,54.67,54.48,54.65,34200.0,45.6854,45.8195,45.6602,45.8027,34200.0
2014-11-14 13:00:00,54.64,54.68,54.34,54.35,27700.0,45.7943,45.8279,45.5429,45.5513,27700.0
2014-11-14 13:30:00,54.36,54.55,54.34,54.46,43000.0,45.5597,45.7189,45.5429,45.6435,43000.0
2014-11-14 14:00:00,54.47,54.55,54.44,54.46,28700.0,45.6518,45.7189,45.6267,45.6435,28700.0
2014-11-14 14:30:00,54.47,54.62,54.47,54.49,44600.0,45.6518,45.7776,45.6518,45.6686,44600.0
2014-11-14 15:00:00,54.48,54.58,54.41,54.53,58000.0,45.6602,45.744,45.6016,45.7021,58000.0
2014-11-14 15:30:00,54.53,54.6,54.49,54.55,95100.0,45.7021,45.7608,45.6686,45.7189,95100.0
2014-11-17 09:30:00,54.61,54.82,54.47,54.56,28700.0,45.7692,45.9452,45.6518,45.7273,28700.0
2014-11-17 10:00:00,54.58,54.59,54.36,54.45,28400.0,45.744,45.7524,45.5597,45.6351,28400.0
2014-11-17 10:30:00,54.43,54.51,54.32,54.51,12900.0,45.6183,45.6854,45.5261,45.6854,12900.0
2014-11-17 11:00:00,54.48,54.52,54.36,54.38,21800.0,45.6602,45.6938,45.5597,45.5764,21800.0
2014-11-17 11:30:00,54.39,54.39,54.32,54.34,17300.0,45.5848,45.5848,45.5261,45.5429,17300.0
2014-11-17 12:00:00,54.35,54.44,54.29,54.4,18600.0,45.5513,45.6267,45.501,45.5932,18600.0
2014-11-17 12:30:00,54.39,54.45,54.35,54.37,20400.0,45.5848,45.6351,45.5513,45.568,20400.0
2014-11-17 13:00:00,54.37,54.39,54.32,54.34,22600.0,45.568,45.5848,45.5261,45.5429,22600.0
2014-11-17 13:30:00,54.35,54.36,54.21,54.25,15400.0,45.5513,45.5597,45.4339,45.4675,15400.0
2014-11-17 14:00:00,54.23,54.25,54.07,54.11,19500.0,45.4507,45.4675,45.3166,45.3501,19500.0
2014-11-17 14:30:00,54.1,54.13,53.99,54.02,30800.0,45.3417,45.3669,45.2496,45.2747,30800.0
2014-11-17 15:00:00,54.01,54.01,53.84,53.87,61700.0,45.2663,45.2663,45.1238,45.149,61700.0
2014-11-17 15:30:00,53.88,53.96,53.84,53.95,133100.0,45.1574,45.2244,45.1238,45.216,133100.0
2014-11-18 09:30:00,53.92,54.31,53.9,54.28,20500.0,45.1909,45.5177,45.1741,45.4926,20500.0
2014-11-18 10:00:00,54.29,54.34,54.03,54.04,29800.0,45.501,45.5429,45.2831,45.2915,29800.0
2014-11-18 10:30:00,54.03,54.15,54.02,54.02,37100.0,45.2831,45.3837,45.2747,45.2747,37100.0
2014-11-18 11:00:00,54.0,54.08,53.98,54.06,38900.0,45.2579,45.325,45.2412,45.3082,38900.0
2014-11-18 11:30:00,54.05,54.09,54.0,54.07,19900.0,45.2998,45.3334,45.2579,45.3166,19900.0
2014-11-18 12:00:00,54.07,54.13,54.06,54.09,23600.0,45.3166,45.3669,45.3082,45.3334,23600.0
2014-11-18 12:30:00,54.1,54.14,54.03,54.03,36100.0,45.3417,45.3753,45.2831,45.2831,36100.0
2014-11-18 13:00:00,54.03,54.11,53.88,54.1,35700.0,45.2831,45.3501,45.1574,45.3417,35700.0
2014-11-18 13:30:00,54.11,54.13,54.05,54.06,10700.0,45.3501,45.3669,45.2998,45.3082,10700.0
2014-11-18 14:00:00,54.05,54.15,54.04,54.09,12400.0,45.2998,45.3837,45.2915,45.3334,12400.0
2014-11-18 14:30:00,54.08,54.27,54.08,54.2,16700.0,45.325,45.4842,45.325,45.4256,16700.0
2014-11-18 15:00:00,54.19,54.22,54.13,54.15,20000.0,45.4172,45.4423,45.3669,45.3837,20000.0
2014-11-18 15:30:00,54.14,54.16,53.98,53.99,127300.0,45.3753,45.392,45.2412,45.2496,127300.0
2014-11-19 09:30:00,53.86,54.27,53.69,53.88,40400.0,45.1406,45.4842,44.9981,45.1574,40400.0
2014-11-19 10:00:00,53.87,54.24,53.84,54.14,24700.0,45.149,45.4591,45.1238,45.3753,24700.0
2014-11-19 10:30:00,54.14,54.19,53.9,53.9,65000.0,45.3753,45.4172,45.1741,45.1741,65000.0
2014-11-19 11:00:00,53.9,53.98,53.83,53.87,136800.0,45.1741,45.2412,45.1155,45.149,136800.0
2014-11-19 11:30:00,53.88,54.19,53.86,54.17,55700.0,45.1574,45.4172,45.1406,45.4004,55700.0
2014-11-19 12:00:00,54.19,54.29,54.17,54.29,16100.0,45.4172,45.501,45.4004,45.501,16100.0
2014-11-19 12:30:00,54.3,54.31,54.26,54.31,12400.0,45.5094,45.5177,45.4758,45.5177,12400.0
2014-11-19 13:00:00,54.33,54.35,54.27,54.29,13400.0,45.5345,45.5513,45.4842,45.501,13400.0
2014-11-19 13:30:00,54.28,54.36,54.25,54.28,25200.0,45.4926,45.5597,45.4675,45.4926,25200.0
2014-11-19 14:00:00,54.3,54.54,54.28,54.36,61000.0,45.5094,45.7105,45.4926,45.5597,61000.0
2014-11-19 14:30:00,54.37,54.41,54.26,54.35,32600.0,45.568,45.6016,45.4758,45.5513,32600.0
2014-11-19 15:00:00,54.4,54.42,54.3,54.4,34500.0,45.5932,45.6099,45.5094,45.5932,34500.0
2014-11-19 15:30:00,54.41,54.45,54.26,54.28,86500.0,45.6016,45.6351,45.4758,45.4926,86500.0
2014-11-20 09:30:00,54.05,54.94,54.05,54.71,117100.0,45.2998,46.0458,45.2998,45.853,117100.0
2014-11-20 10:00:00,54.72,54.93,54.69,54.73,27800.0,45.8614,46.0374,45.8362,45.8698,27800.0
2014-11-20 10:30:00,54.77,54.82,54.71,54.72,12000.0,45.9033,45.9452,45.853,45.8614,12000.0
2014-11-20 11:00:00,54.72,54.8,54.7,54.78,12100.0,45.8614,45.9284,45.8446,45.9117,12100.0
2014-11-20 11:30:00,54.76,54.84,54.75,54.79,12100.0,45.8949,45.9619,45.8865,45.92,12100.0
2014-11-20 12:00:00,54.76,54.79,54.68,54.68,10300.0,45.8949,45.92,45.8279,45.8279,10300.0
2014-11-20 12:30:00,54.7,54.75,54.66,54.69,22400.0,45.8446,45.8865,45.8111,45.8362,22400.0
2014-11-20 13:00:00,54.68,54.73,54.54,54.56,12600.0,45.8279,45.8698,45.7105,45.7273,12600.0
2014-11-20 13:30:00,54.57,54.6,54.37,54.4,31600.0,45.7357,45.7608,45.568,45.5932,31600.0
2014-11-20 14:00:00,54.4,54.42,54.33,54.41,29000.0,45.5932,45.6099,45.5345,45.6016,29000.0
2014-11-20 14:30:00,54.41,54.42,54.25,54.26,29800.0,45.6016,45.6099,45.4675,45.4758,29800.0
2014-11-20 15:00:00,54.26,54.29,54.15,54.19,35300.0,45.4758,45.501,45.3837,45.4172,35300.0
2014-11-20 15:30:00,54.21,54.45,54.16,54.32,152400.0,45.4339,45.6351,45.392,45.5261,152400.0
2014-11-21 09:30:00,54.87,54.91,54.19,54.27,51000.0,45.9871,46.0206,45.4172,45.4842,51000.0
2014-11-21 10:00:00,54.27,54.29,54.05,54.2,27800.0,45.4842,45.501,45.2998,45.4256,27800.0
2014-11-21 10:30:00,54.18,54.24,54.12,54.18,15700.0,45.4088,45.4591,45.3585,45.4088,15700.0
2014-11-21 11:00:00,54.15,54.28,54.05,54.22,23600.0,45.3837,45.4926,45.2998,45.4423,23600.0
2014-11-21 11:30:00,54.26,54.43,54.25,54.42,13500.0,45.4758,45.6183,45.4675,45.6099,13500.0
2014-11-21 12:00:00,54.42,54.51,54.42,54.51,15400.0,45.6099,45.6854,45.6099,45.6854,15400.0
2014-11-21 12:30:00,54.51,54.58,54.42,54.46,30700.0,45.6854,45.744,45.6099,45.6435,30700.0
2014-11-21 13:00:00,54.46,54.52,54.32,54.35,52100.0,45.6435,45.6938,45.5261,45.5513,52100.0
2014-11-21 13:30:00,54.33,54.48,54.3,54.46,91600.0,45.5345,45.6602,45.5094,45.6435,91600.0
2014-11-21 14:00:00,54.46,54.53,54.34,54.34,19000.0,45.6435,45.7021,45.5429,45.5429,19000.0
2014-11-21 14:30:00,54.34,54.44,54.29,54.37,31300.0,45.5429,45.6267,45.501,45.568,31300.0
2014-11-21 15:00:00,54.38,54.43,54.35,54.36,73100.0,45.5764,45.6183,45.5513,45.5597,73100.0
2014-11-21 15:30:00,54.35,54.47,54.3,54.41,143700.0,45.5513,45.6518,45.5094,45.6016,143700.0
2014-11-24 09:30:00,54.38,54.53,54.36,54.46,32900.0,45.5764,45.7021,45.5597,45.6435,32900.0
2014-11-24 10:00:00,54.48,54.52,54.35,54.42,44600.0,45.6602,45.6938,45.5513,45.6099,44600.0
2014-11-24 10:30:00,54.41,54.51,54.34,54.4,50800.0,45.6016,45.6854,45.5429,45.5932,50800.0
2014-11-24 11:00:00,54.39,54.48,54.37,54.43,20900.0,45.5848,45.6602,45.568,45.6183,20900.0
2014-11-24 11:30:00,54.42,54.49,54.42,54.42,25200.0,45.6099,45.6686,45.6099,45.6099,25200.0
2014-11-24 12:00:00,54.44,54.47,54.43,54.45,29900.0,45.6267,45.6518,45.6183,45.6351,29900.0
2014-11-24 12:30:00,54.46,54.54,54.4,54.52,64700.0,45.6435,45.7105,45.5932,45.6938,64700.0
2014-11-24 13:00:00,54.53,54.57,54.49,54.49,25600.0,45.7021,45.7357,45.6686,45.6686,25600.0
2014-11-24 13:30:00,54.53,54.79,54.48,54.79,57700.0,45.7021,45.92,45.6602,45.92,57700.0
2014-11-24 14:00:00,54.78,54.91,54.78,54.9,34200.0,45.9117,46.0206,45.9117,46.0122,34200.0
2014-11-24 14:30:00,54.91,54.92,54.84,54.9,37900.0,46.0206,46.029,45.9619,46.0122,37900.0
2014-11-24 15:00:00,54.9,55.03,54.89,55.03,50300.0,46.0122,46.1212,46.0039,46.1212,50300.0
2014-11-24 15:30:00,55.04,55.2,55.01,55.08,123400.0,46.1296,46.2637,46.1044,46.1631,123400.0
2014-11-25 09:30:00,55.25,55.67,55.12,55.57,134200.0,46.3056,46.6576,46.1966,46.5738,134200.0
2014-11-25 10:00:00,55.53,55.6,55.42,55.57,50900.0,46.5402,46.5989,46.4481,46.5738,50900.0
2014-11-25 10:30:00,55.57,55.78,55.5,55.56,63900.0,46.5738,46.7498,46.5151,46.5654,63900.0
2014-11-25 11:00:00,55.55,55.6,55.49,55.54,90500.0,46.557,46.5989,46.5067,46.5486,90500.0
2014-11-25 11:30:00,55.53,55.54,55.24,55.29,38200.0,46.5402,46.5486,46.2972,46.3391,38200.0
2014-11-25 12:00:00,55.29,55.48,55.29,55.47,26400.0,46.3391,46.4983,46.3391,46.49,26400.0
2014-11-25 12:30:00,55.48,55.64,55.41,55.63,58600.0,46.4983,46.6324,46.4397,46.6241,58600.0
2014-11-25 13:00:00,55.63,55.64,55.51,55.59,42200.0,46.6241,46.6324,46.5235,46.5905,42200.0
2014-11-25 13:30:00,55.59,55.8,55.58,55.74,51400.0,46.5905,46.7665,46.5821,46.7162,51400.0
2014-11-25 14:00:00,55.74,55.8,55.71,55.72,101700.0,46.7162,46.7665,46.6911,46.6995,101700.0
2014-11-25 14:30:00,55.72,55.72,55.45,55.51,44000.0,46.6995,46.6995,46.4732,46.5235,44000.0
2014-11-25 15:00:00,55.5,55.66,55.49,55.62,64700.0,46.5151,46.6492,46.5067,46.6157,64700.0
2014-11-25 15:30:00,55.62,55.72,55.59,55.65,239600.0,46.6157,46.6995,46.5905,46.6408,239600.0
2014-11-26 09:30:00,55.83,55.91,55.36,55.62,79800.0,46.7917,46.8587,46.3978,46.6157,79800.0
2014-11-26 10:00:00,55.62,55.67,55.39,55.66,100900.0,46.6157,46.6576,46.4229,46.6492,100900.0
2014-11-26 10:30:00,55.66,55.68,55.5,55.5,29900.0,46.6492,46.666,46.5151,46.5151,29900.0
2014-11-26 11:00:00,55.52,55.54,55.47,55.5,18100.0,46.5319,46.5486,46.49,46.5151,18100.0
2014-11-26 11:30:00,55.51,55.56,55.49,55.55,21700.0,46.5235,46.5654,46.5067,46.557,21700.0
2014-11-26 12:00:00,55.55,55.57,55.51,55.54,27700.0,46.557,46.5738,46.5235,46.5486,27700.0
2014-11-26 12:30:00,55.53,55.58,55.52,55.58,12400.0,46.5402,46.5821,46.5319,46.5821,12400.0
2014-11-26 13:00:00,55.57,55.61,55.56,55.57,8700.0,46.5738,46.6073,46.5654,46.5738,8700.0
2014-11-26 13:30:00,55.56,55.64,55.52,55.62,16800.0,46.5654,46.6324,46.5319,46.6157,16800.0
2014-11-26 14:00:00,55.62,55.63,55.59,55.62,12000.0,46.6157,46.6241,46.5905,46.6157,12000.0
2014-11-26 14:30:00,55.63,55.63,55.58,55.61,22600.0,46.6241,46.6241,46.5821,46.6073,22600.0
2014-11-26 15:00:00,55.6,55.61,55.53,55.57,36300.0,46.5989,46.6073,46.5402,46.5738,36300.0
2014-11-26 15:30:00,55.56,55.62,55.48,55.56,71800.0,46.5654,46.6157,46.4983,46.5654,71800.0
2014-11-28 09:30:00,55.8,56.57,55.52,56.47,55000.0,46.7665,47.4119,46.5319,47.3281,55000.0
2014-11-28 10:00:00,56.45,56.92,56.45,56.85,53800.0,47.3113,47.7052,47.3113,47.6465,53800.0
2014-11-28 10:30:00,56.88,56.9,56.49,56.53,42100.0,47.6717,47.6885,47.3448,47.3784,42100.0
2014-11-28 11:00:00,56.51,56.52,56.39,56.39,33000.0,47.3616,47.37,47.261,47.261,33000.0
2014-11-28 11:30:00,56.39,56.75,56.39,56.74,43300.0,47.261,47.5627,47.261,47.5544,43300.0
2014-11-28 12:00:00,56.75,56.77,56.48,56.5,24900.0,47.5627,47.5795,47.3364,47.3532,24900.0
2014-11-28 12:30:00,56.5,56.51,56.29,56.34,64000.0,47.3532,47.3616,47.1772,47.2191,64000.0
2014-12-01 09:30:00,56.54,56.54,55.95,56.18,56300.0,47.3867,47.3867,46.8923,47.085,56300.0
2014-12-01 10:00:00,56.2,56.33,56.13,56.22,53900.0,47.1018,47.2107,47.0431,47.1185,53900.0
2014-12-01 10:30:00,56.2,56.39,56.18,56.35,66200.0,47.1018,47.261,47.085,47.2275,66200.0
2014-12-01 11:00:00,56.37,56.58,56.33,56.58,44100.0,47.2443,47.4203,47.2107,47.4203,44100.0
2014-12-01 11:30:00,56.56,56.71,56.53,56.66,40900.0,47.4035,47.5292,47.3784,47.4873,40900.0
2014-12-01 12:00:00,56.66,56.76,56.61,56.7,42100.0,47.4873,47.5711,47.4454,47.5208,42100.0
2014-12-01 12:30:00,56.72,56.74,56.54,56.67,27500.0,47.5376,47.5544,47.3867,47.4957,27500.0
2014-12-01 13:00:00,56.67,56.67,56.39,56.48,21800.0,47.4957,47.4957,47.261,47.3364,21800.0
2014-12-01 13:30:00,56.48,56.57,56.46,56.49,25600.0,47.3364,47.4119,47.3197,47.3448,25600.0
2014-12-01 14:00:00,56.49,56.55,56.28,56.28,34800.0,47.3448,47.3951,47.1688,47.1688,34800.0
2014-12-01 14:30:00,56.27,56.36,56.24,56.36,37900.0,47.1604,47.2359,47.1353,47.2359,37900.0
2014-12-01 15:00:00,56.36,56.46,56.33,56.36,38000.0,47.2359,47.3197,47.2107,47.2359,38000.0
2014-12-01 15:30:00,56.37,56.41,56.18,56.19,107500.0,47.2443,47.2778,47.085,47.0934,107500.0
2014-12-02 09:30:00,56.41,56.61,56.07,56.6,48200.0,47.2778,47.4454,46.9928,47.437,48200.0
2014-12-02 10:00:00,56.53,56.74,56.44,56.57,165000.0,47.3784,47.5544,47.3029,47.4119,165000.0
2014-12-02 10:30:00,56.56,56.63,56.18,56.2,201900.0,47.4035,47.4622,47.085,47.1018,201900.0
2014-12-02 11:00:00,56.22,56.33,56.15,56.27,16300.0,47.1185,47.2107,47.0599,47.1604,16300.0
2014-12-02 11:30:00,56.27,56.38,56.17,56.2,30600.0,47.1604,47.2526,47.0766,47.1018,30600.0
2014-12-02 12:00:00,56.19,56.19,55.89,55.91,25800.0,47.0934,47.0934,46.842,46.8587,25800.0
2014-12-02 12:30:00,55.91,56.02,55.81,56.01,15400.0,46.8587,46.9509,46.7749,46.9425,15400.0
2014-12-02 13:00:00,56.0,56.02,55.84,55.98,17000.0,46.9342,46.9509,46.8001,46.9174,17000.0
2014-12-02 13:30:00,55.99,55.99,55.82,55.9,13900.0,46.9258,46.9258,46.7833,46.8503,13900.0
2014-12-02 14:00:00,55.91,55.91,55.84,55.85,17800.0,46.8587,46.8587,46.8001,46.8084,17800.0
2014-12-02 14:30:00,55.85,56.02,55.8,55.91,18000.0,46.8084,46.9509,46.7665,46.8587,18000.0
2014-12-02 15:00:00,55.9,56.01,55.9,55.93,23100.0,46.8503,46.9425,46.8503,46.8755,23100.0
2014-12-02 15:30:00,55.93,56.07,55.92,55.97,97300.0,46.8755,46.9928,46.8671,46.909,97300.0
2014-12-03 09:30:00,55.7,56.1,55.48,56.05,60600.0,46.9139,47.2509,46.7287,47.2087,60600.0
2014-12-03 10:00:00,56.07,56.27,56.04,56.18,38500.0,47.2256,47.394,47.2003,47.3182,38500.0
2014-12-03 10:30:00,56.16,56.31,56.16,56.23,63500.0,47.3014,47.4277,47.3014,47.3603,63500.0
2014-12-03 11:00:00,56.22,56.28,56.11,56.28,46600.0,47.3519,47.4025,47.2593,47.4025,46600.0
2014-12-03 11:30:00,56.29,56.34,56.22,56.24,74900.0,47.4109,47.453,47.3519,47.3688,74900.0
2014-12-03 12:00:00,56.26,56.32,56.25,56.28,47900.0,47.3856,47.4361,47.3772,47.4025,47900.0
2014-12-03 12:30:00,56.27,56.31,56.16,56.21,32600.0,47.394,47.4277,47.3014,47.3435,32600.0
2014-12-03 13:00:00,56.2,56.48,56.2,56.46,76600.0,47.3351,47.5709,47.3351,47.5541,76600.0
2014-12-03 13:30:00,56.46,56.56,56.43,56.51,65300.0,47.5541,47.6383,47.5288,47.5962,65300.0
2014-12-03 14:00:00,56.48,56.52,56.38,56.52,21800.0,47.5709,47.6046,47.4867,47.6046,21800.0
2014-12-03 14:30:00,56.52,56.56,56.32,56.32,21600.0,47.6046,47.6383,47.4361,47.4361,21600.0
2014-12-03 15:00:00,56.33,56.4,56.32,56.35,46700.0,47.4446,47.5035,47.4361,47.4614,46700.0
2014-12-03 15:30:00,56.35,56.56,56.35,56.53,178900.0,47.4614,47.6383,47.4614,47.613,178900.0
2014-12-04 09:30:00,56.63,57.28,56.25,57.04,70900.0,47.6973,48.2447,47.3772,48.0426,70900.0
2014-12-04 10:00:00,56.98,57.0,56.79,56.9,36100.0,47.992,48.0089,47.832,47.9247,36100.0
2014-12-04 10:30:00,56.9,57.02,56.78,56.94,52000.0,47.9247,48.0257,47.8236,47.9584,52000.0
2014-12-04 11:00:00,56.93,57.09,56.92,57.07,40200.0,47.9499,48.0847,47.9415,48.0678,40200.0
2014-12-04 11:30:00,57.06,57.23,57.03,57.23,67100.0,48.0594,48.2026,48.0342,48.2026,67100.0
2014-12-04 12:00:00,57.23,57.3,57.2,57.26,35700.0,48.2026,48.2616,48.1773,48.2279,35700.0
2014-12-04 12:30:00,57.27,57.39,57.15,57.16,37900.0,48.2363,48.3374,48.1352,48.1436,37900.0
2014-12-04 13:00:00,57.16,57.17,57.02,57.02,31900.0,48.1436,48.1521,48.0257,48.0257,31900.0
2014-12-04 13:30:00,57.01,57.09,57.0,57.04,153200.0,48.0173,48.0847,48.0089,48.0426,153200.0
2014-12-04 14:00:00,57.04,57.04,56.9,56.9,31700.0,48.0426,48.0426,47.9247,47.9247,31700.0
2014-12-04 14:30:00,56.91,56.91,56.67,56.67,34100.0,47.9331,47.9331,47.7309,47.7309,34100.0
2014-12-04 15:00:00,56.68,56.82,56.6,56.67,41200.0,47.7394,47.8573,47.672,47.7309,41200.0
2014-12-04 15:30:00,56.66,56.91,56.63,56.87,103600.0,47.7225,47.9331,47.6973,47.8994,103600.0
2014-12-05 09:30:00,57.06,57.2,56.89,57.13,41200.0,48.0594,48.1773,47.9162,48.1184,41200.0
2014-12-05 10:00:00,57.13,57.31,57.06,57.31,22900.0,48.1184,48.27,48.0594,48.27,22900.0
2014-12-05 10:30:00,57.29,57.46,57.29,57.38,24400.0,48.2531,48.3963,48.2531,48.3289,24400.0
2014-12-05 11:00:00,57.39,57.44,57.37,57.43,15400.0,48.3374,48.3795,48.3205,48.3711,15400.0
2014-12-05 11:30:00,57.41,57.41,57.14,57.15,23200.0,48.3542,48.3542,48.1268,48.1352,23200.0
2014-12-05 12:00:00,57.15,57.3,57.14,57.19,20000.0,48.1352,48.2616,48.1268,48.1689,20000.0
2014-12-05 12:30:00,57.18,57.24,56.99,56.99,18300.0,48.1605,48.211,48.0005,48.0005,18300.0
2014-12-05 13:00:00,56.99,57.05,56.84,56.86,31200.0,48.0005,48.051,47.8741,47.891,31200.0
2014-12-05 13:30:00,56.86,56.9,56.74,56.75,34000.0,47.891,47.9247,47.7899,47.7983,34000.0
2014-12-05 14:00:00,56.75,56.91,56.7,56.9,21000.0,47.7983,47.9331,47.7562,47.9247,21000.0
2014-12-05 14:30:00,56.91,56.91,56.82,56.84,24700.0,47.9331,47.9331,47.8573,47.8741,24700.0
2014-12-05 15:00:00,56.84,57.05,56.82,57.05,55900.0,47.8741,48.051,47.8573,48.051,55900.0
2014-12-05 15:30:00,57.05,57.13,57.0,57.06,113400.0,48.051,48.1184,48.0089,48.0594,113400.0
2014-12-08 09:30:00,56.7,57.08,56.57,57.06,85700.0,47.7562,48.0763,47.6467,48.0594,85700.0
2014-12-08 10:00:00,57.02,57.07,56.92,57.07,57200.0,48.0257,48.0678,47.9415,48.0678,57200.0
2014-12-08 10:30:00,57.06,57.48,57.0,57.47,47200.0,48.0594,48.4132,48.0089,48.4048,47200.0
2014-12-08 11:00:00,57.46,57.53,57.3,57.37,38900.0,48.3963,48.4553,48.2616,48.3205,38900.0
2014-12-08 11:30:00,57.37,57.49,57.11,57.13,41900.0,48.3205,48.4216,48.1015,48.1184,41900.0
2014-12-08 12:00:00,57.14,57.18,56.8,56.9,40600.0,48.1268,48.1605,47.8404,47.9247,40600.0
2014-12-08 12:30:00,56.89,57.01,56.85,56.85,27600.0,47.9162,48.0173,47.8825,47.8825,27600.0
2014-12-08 13:00:00,56.87,56.98,56.81,56.86,17900.0,47.8994,47.992,47.8489,47.891,17900.0
2014-12-08 13:30:00,56.85,56.86,56.68,56.77,22500.0,47.8825,47.891,47.7394,47.8152,22500.0
2014-12-08 14:00:00,56.75,56.82,56.7,56.8,37300.0,47.7983,47.8573,47.7562,47.8404,37300.0
2014-12-08 14:30:00,56.8,57.24,56.8,57.21,32800.0,47.8404,48.211,47.8404,48.1858,32800.0
2014-12-08 15:00:00,57.2,57.24,57.15,57.23,35100.0,48.1773,48.211,48.1352,48.2026,35100.0
2014-12-08 15:30:00,57.23,57.31,57.13,57.2,105500.0,48.2026,48.27,48.1184,48.1773,105500.0
2014-12-09 09:30:00,56.36,56.53,55.98,56.12,47600.0,47.4698,47.613,47.1498,47.2677,47600.0
2014-12-09 10:00:00,56.16,56.2,56.05,56.2,29100.0,47.3014,47.3351,47.2087,47.3351,29100.0
2014-12-09 10:30:00,56.21,56.64,56.2,56.64,44400.0,47.3435,47.7057,47.3351,47.7057,44400.0
2014-12-09 11:00:00,56.64,56.76,56.49,56.71,50300.0,47.7057,47.8067,47.5793,47.7646,50300.0
2014-12-09 11:30:00,56.71,56.81,56.64,56.73,41200.0,47.7646,47.8489,47.7057,47.7815,41200.0
2014-12-09 12:00:00,56.73,56.74,56.55,56.71,25700.0,47.7815,47.7899,47.6299,47.7646,25700.0
2014-12-09 12:30:00,56.73,56.85,56.67,56.71,28600.0,47.7815,47.8825,47.7309,47.7646,28600.0
2014-12-09 13:00:00,56.73,56.89,56.64,56.89,34300.0,47.7815,47.9162,47.7057,47.9162,34300.0
2014-12-09 13:30:00,56.91,57.01,56.78,56.78,98500.0,47.9331,48.0173,47.8236,47.8236,98500.0
2014-12-09 14:00:00,56.79,56.83,56.71,56.74,50500.0,47.832,47.8657,47.7646,47.7899,50500.0
2014-12-09 14:30:00,56.73,56.81,56.61,56.76,40500.0,47.7815,47.8489,47.6804,47.8067,40500.0
2014-12-09 15:00:00,56.76,56.92,56.76,56.84,47600.0,47.8067,47.9415,47.8067,47.8741,47600.0
2014-12-09 15:30:00,56.83,56.86,56.71,56.78,121100.0,47.8657,47.891,47.7646,47.8236,121100.0
2014-12-10 09:30:00,56.17,56.53,56.09,56.53,43700.0,47.3098,47.613,47.2424,47.613,43700.0
2014-12-10 10:00:00,56.55,56.76,56.47,56.75,40700.0,47.6299,47.8067,47.5625,47.7983,40700.0
2014-12-10 10:30:00,56.72,56.9,56.67,56.88,119600.0,47.7731,47.9247,47.7309,47.9078,119600.0
2014-12-10 11:00:00,56.88,57.09,56.75,56.77,81200.0,47.9078,48.0847,47.7983,47.8152,81200.0
2014-12-10 11:30:00,56.74,56.75,56.54,56.72,32800.0,47.7899,47.7983,47.6214,47.7731,32800.0
2014-12-10 12:00:00,56.72,56.82,56.57,56.59,32700.0,47.7731,47.8573,47.6467,47.6636,32700.0
2014-12-10 12:30:00,56.59,56.59,56.17,56.18,35600.0,47.6636,47.6636,47.3098,47.3182,35600.0
2014-12-10 13:00:00,56.18,56.29,56.02,56.02,29400.0,47.3182,47.4109,47.1835,47.1835,29400.0
2014-12-10 13:30:00,56.02,56.02,55.78,55.78,35900.0,47.1835,47.1835,46.9813,46.9813,35900.0
2014-12-10 14:00:00,55.78,55.8,55.56,55.6,44900.0,46.9813,46.9982,46.796,46.8297,44900.0
2014-12-10 14:30:00,55.6,55.69,55.41,55.63,58000.0,46.8297,46.9055,46.6697,46.855,58000.0
2014-12-10 15:00:00,55.63,55.87,55.62,55.76,70000.0,46.855,47.0571,46.8466,46.9645,70000.0
2014-12-10 15:30:00,55.75,55.88,55.43,55.52,170400.0,46.9561,47.0656,46.6865,46.7623,170400.0
2014-12-11 09:30:00,55.91,56.0,55.57,55.83,32500.0,47.0908,47.1666,46.8045,47.0234,32500.0
2014-12-11 10:00:00,55.82,56.13,55.73,56.13,34900.0,47.015,47.2761,46.9392,47.2761,34900.0
2014-12-11 10:30:00,56.15,56.27,56.03,56.12,42200.0,47.293,47.394,47.1919,47.2677,42200.0
2014-12-11 11:00:00,56.09,56.34,56.05,56.33,59800.0,47.2424,47.453,47.2087,47.4446,59800.0
2014-12-11 11:30:00,56.35,56.62,56.35,56.62,54300.0,47.4614,47.6888,47.4614,47.6888,54300.0
2014-12-11 12:00:00,56.61,56.64,56.41,56.47,44200.0,47.6804,47.7057,47.512,47.5625,44200.0
2014-12-11 12:30:00,56.46,56.57,56.4,56.42,42400.0,47.5541,47.6467,47.5035,47.5204,42400.0
2014-12-11 13:00:00,56.41,56.42,56.04,56.07,57700.0,47.512,47.5204,47.2003,47.2256,57700.0
2014-12-11 13:30:00,56.08,56.12,56.01,56.01,33000.0,47.234,47.2677,47.175,47.175,33000.0
2014-12-11 14:00:00,56.01,56.09,55.96,55.97,38600.0,47.175,47.2424,47.1329,47.1414,38600.0
2014-12-11 14:30:00,55.97,55.98,55.69,55.72,46600.0,47.1414,47.1498,46.9055,46.9308,46600.0
2014-12-11 15:00:00,55.71,56.04,55.7,55.98,31300.0,46.9224,47.2003,46.9139,47.1498,31300.0
2014-12-11 15:30:00,56.0,56.09,55.84,55.9,119700.0,47.1666,47.2424,47.0319,47.0824,119700.0
2014-12-12 09:30:00,55.85,56.87,55.51,56.77,51800.0,47.0403,47.8994,46.7539,47.8152,51800.0
2014-12-12 10:00:00,56.78,56.8,56.22,56.44,31500.0,47.8236,47.8404,47.3519,47.5372,31500.0
2014-12-12 10:30:00,56.43,56.89,56.4,56.4,70300.0,47.5288,47.9162,47.5035,47.5035,70300.0
2014-12-12 11:00:00,56.39,56.39,56.19,56.19,47600.0,47.4951,47.4951,47.3267,47.3267,47600.0
2014-12-12 11:30:00,56.2,56.35,56.17,56.22,42500.0,47.3351,47.4614,47.3098,47.3519,42500.0
2014-12-12 12:00:00,56.22,56.35,56.12,56.27,26500.0,47.3519,47.4614,47.2677,47.394,26500.0
2014-12-12 12:30:00,56.28,56.31,56.17,56.2,14700.0,47.4025,47.4277,47.3098,47.3351,14700.0
2014-12-12 13:00:00,56.18,56.32,56.07,56.31,38900.0,47.3182,47.4361,47.2256,47.4277,38900.0
2014-12-12 13:30:00,56.31,56.31,56.14,56.24,27900.0,47.4277,47.4277,47.2845,47.3688,27900.0
2014-12-12 14:00:00,56.23,56.36,56.2,56.35,49200.0,47.3603,47.4698,47.3351,47.4614,49200.0
2014-12-12 14:30:00,56.34,56.34,56.15,56.27,36300.0,47.453,47.453,47.293,47.394,36300.0
2014-12-12 15:00:00,56.28,56.41,56.27,56.29,61900.0,47.4025,47.512,47.394,47.4109,61900.0
2014-12-12 15:30:00,56.28,56.28,55.92,55.93,69500.0,47.4025,47.4025,47.0992,47.1077,69500.0
2014-12-15 09:30:00,56.36,56.67,56.19,56.58,64100.0,47.4698,47.7309,47.3267,47.6551,64100.0
2014-12-15 10:00:00,56.58,56.58,56.2,56.28,26500.0,47.6551,47.6551,47.3351,47.4025,26500.0
2014-12-15 10:30:00,56.26,56.29,55.98,56.12,32500.0,47.3856,47.4109,47.1498,47.2677,32500.0
2014-12-15 11:00:00,56.1,56.14,55.66,55.66,26600.0,47.2509,47.2845,46.8803,46.8803,26600.0
2014-12-15 11:30:00,55.63,55.93,55.59,55.73,29700.0,46.855,47.1077,46.8213,46.9392,29700.0
2014-12-15 12:00:00,55.75,56.0,55.72,55.96,27400.0,46.9561,47.1666,46.9308,47.1329,27400.0
2014-12-15 12:30:00,55.96,56.24,55.81,56.22,24300.0,47.1329,47.3688,47.0066,47.3519,24300.0
2014-12-15 13:00:00,56.21,56.4,56.07,56.39,61000.0,47.3435,47.5035,47.2256,47.4951,61000.0
2014-12-15 13:30:00,56.39,56.47,56.27,56.33,36600.0,47.4951,47.5625,47.394,47.4446,36600.0
2014-12-15 14:00:00,56.32,56.53,56.32,56.53,35400.0,47.4361,47.613,47.4361,47.613,35400.0
2014-12-15 14:30:00,56.52,56.55,56.4,56.44,35600.0,47.6046,47.6299,47.5035,47.5372,35600.0
2014-12-15 15:00:00,56.44,56.75,56.44,56.66,46600.0,47.5372,47.7983,47.5372,47.7225,46600.0
2014-12-15 15:30:00,56.66,56.76,56.53,56.6,130400.0,47.7225,47.8067,47.613,47.672,130400.0
2014-12-16 09:30:00,56.47,56.81,55.88,56.65,86700.0,47.5625,47.8489,47.0656,47.7141,86700.0
2014-12-16 10:00:00,56.65,56.68,56.22,56.48,83700.0,47.7141,47.7394,47.3519,47.5709,83700.0
2014-12-16 10:30:00,56.47,56.77,56.08,56.7,71700.0,47.5625,47.8152,47.234,47.7562,71700.0
2014-12-16 11:00:00,56.67,56.78,56.19,56.68,54100.0,47.7309,47.8236,47.3267,47.7394,54100.0
2014-12-16 11:30:00,56.69,56.81,56.43,56.49,51500.0,47.7478,47.8489,47.5288,47.5793,51500.0
2014-12-16 12:00:00,56.52,56.58,56.26,56.35,54200.0,47.6046,47.6551,47.3856,47.4614,54200.0
2014-12-16 12:30:00,56.36,56.48,56.21,56.21,54100.0,47.4698,47.5709,47.3435,47.3435,54100.0
2014-12-16 13:00:00,56.19,56.27,56.06,56.06,59600.0,47.3267,47.394,47.2172,47.2172,59600.0
2014-12-16 13:30:00,56.06,56.5,56.05,56.37,54600.0,47.2172,47.5878,47.2087,47.4783,54600.0
2014-12-16 14:00:00,56.33,56.37,56.21,56.32,59400.0,47.4446,47.4783,47.3435,47.4361,59400.0
2014-12-16 14:30:00,56.31,56.43,56.21,56.3,56000.0,47.4277,47.5288,47.3435,47.4193,56000.0
2014-12-16 15:00:00,56.3,56.42,56.05,56.07,66100.0,47.4193,47.5204,47.2087,47.2256,66100.0
2014-12-16 15:30:00,56.07,56.22,55.8,55.84,154400.0,47.2256,47.3519,46.9982,47.0319,154400.0
2014-12-17 09:30:00,56.33,56.65,55.99,56.28,160300.0,47.4446,47.7141,47.1582,47.4025,160300.0
2014-12-17 10:00:00,56.29,56.31,55.62,56.13,57800.0,47.4109,47.4277,46.8466,47.2761,57800.0
2014-12-17 10:30:00,56.13,56.32,55.94,56.23,60600.0,47.2761,47.4361,47.1161,47.3603,60600.0
2014-12-17 11:00:00,56.23,56.23,55.88,55.95,46100.0,47.3603,47.3603,47.0656,47.1245,46100.0
2014-12-17 11:30:00,55.96,56.05,55.59,56.02,80800.0,47.1329,47.2087,46.8213,47.1835,80800.0
2014-12-17 12:00:00,56.0,56.08,55.84,55.86,38500.0,47.1666,47.234,47.0319,47.0487,38500.0
2014-12-17 12:30:00,55.87,56.17,55.87,56.17,40300.0,47.0571,47.3098,47.0571,47.3098,40300.0
2014-12-17 13:00:00,56.14,56.16,55.93,55.94,23400.0,47.2845,47.3014,47.1077,47.1161,23400.0
2014-12-17 13:30:00,55.94,56.09,55.88,56.07,66000.0,47.1161,47.2424,47.0656,47.2256,66000.0
2014-12-17 14:00:00,56.08,56.35,56.07,56.15,65700.0,47.234,47.4614,47.2256,47.293,65700.0
2014-12-17 14:30:00,56.15,56.29,56.0,56.16,91600.0,47.293,47.4109,47.1666,47.3014,91600.0
2014-12-17 15:00:00,56.17,56.28,55.91,56.25,71900.0,47.3098,47.4025,47.0908,47.3772,71900.0
2014-12-17 15:30:00,56.25,56.72,56.23,56.57,176700.0,47.3772,47.7731,47.3603,47.6467,176700.0
2014-12-18 09:30:00,57.03,57.03,56.47,56.47,68800.0,48.0342,48.0342,47.5625,47.5625,68800.0
2014-12-18 10:00:00,56.52,56.67,56.45,56.67,32900.0,47.6046,47.7309,47.5456,47.7309,32900.0
2014-12-18 10:30:00,56.66,56.77,56.59,56.64,61400.0,47.7225,47.8152,47.6636,47.7057,61400.0
2014-12-18 11:00:00,56.63,56.66,56.53,56.65,56600.0,47.6973,47.7225,47.613,47.7141,56600.0
2014-12-18 11:30:00,56.65,56.77,56.59,56.77,55600.0,47.7141,47.8152,47.6636,47.8152,55600.0
2014-12-18 12:00:00,56.78,56.91,56.76,56.79,30900.0,47.8236,47.9331,47.8067,47.832,30900.0
2014-12-18 12:30:00,56.8,57.18,56.8,57.18,37400.0,47.8404,48.1605,47.8404,48.1605,37400.0
2014-12-18 13:00:00,57.2,57.34,57.15,57.34,21300.0,48.1773,48.2953,48.1352,48.2953,21300.0
2014-12-18 13:30:00,57.31,57.31,56.99,57.1,50100.0,48.27,48.27,48.0005,48.0931,50100.0
2014-12-18 14:00:00,57.11,57.25,57.0,57.23,34200.0,48.1015,48.2195,48.0089,48.2026,34200.0
2014-12-18 14:30:00,57.22,57.24,57.02,57.1,58000.0,48.1942,48.211,48.0257,48.0931,58000.0
2014-12-18 15:00:00,57.11,57.17,57.02,57.03,61400.0,48.1015,48.1521,48.0257,48.0342,61400.0
2014-12-18 15:30:00,57.03,57.39,57.0,57.39,130100.0,48.0342,48.3374,48.0089,48.3374,130100.0
2014-12-19 09:30:00,57.43,57.79,57.14,57.27,89500.0,48.3711,48.6743,48.1268,48.2363,89500.0
2014-12-19 10:00:00,57.27,57.35,57.13,57.32,23600.0,48.2363,48.3037,48.1184,48.2784,23600.0
2014-12-19 10:30:00,57.32,57.43,57.15,57.19,67700.0,48.2784,48.3711,48.1352,48.1689,67700.0
2014-12-19 11:00:00,57.21,57.26,57.13,57.17,49500.0,48.1858,48.2279,48.1184,48.1521,49500.0
2014-12-19 11:30:00,57.13,57.18,57.07,57.11,47300.0,48.1184,48.1605,48.0678,48.1015,47300.0
2014-12-19 12:00:00,57.11,57.22,57.07,57.15,23600.0,48.1015,48.1942,48.0678,48.1352,23600.0
2014-12-19 12:30:00,57.16,57.43,57.14,57.39,31600.0,48.1436,48.3711,48.1268,48.3374,31600.0
2014-12-19 13:00:00,57.39,57.41,57.18,57.19,17900.0,48.3374,48.3542,48.1605,48.1689,17900.0
2014-12-19 13:30:00,57.23,57.27,57.15,57.16,19700.0,48.2026,48.2363,48.1352,48.1436,19700.0
2014-12-19 14:00:00,57.15,57.17,57.05,57.08,20000.0,48.1352,48.1521,48.051,48.0763,20000.0
2014-12-19 14:30:00,57.08,57.31,57.05,57.28,25500.0,48.0763,48.27,48.051,48.2447,25500.0
2014-12-19 15:00:00,57.27,57.48,57.22,57.45,50800.0,48.2363,48.4132,48.1942,48.3879,50800.0
2014-12-19 15:30:00,57.47,57.51,57.03,57.1,192900.0,48.4048,48.4384,48.0342,48.0931,192900.0
2014-12-22 09:30:00,57.31,57.85,57.16,57.5,25100.0,48.27,48.7248,48.1436,48.43,25100.0
2014-12-22 10:00:00,57.51,57.81,57.46,57.78,57000.0,48.4384,48.6911,48.3963,48.6659,57000.0
2014-12-22 10:30:00,57.78,57.78,57.48,57.52,52700.0,48.6659,48.6659,48.4132,48.4469,52700.0
2014-12-22 11:00:00,57.52,57.77,57.5,57.77,35800.0,48.4469,48.6574,48.43,48.6574,35800.0
2014-12-22 11:30:00,57.76,57.99,57.75,57.95,57900.0,48.649,48.8427,48.6406,48.809,57900.0
2014-12-22 12:00:00,57.95,58.02,57.94,57.99,22100.0,48.809,48.868,48.8006,48.8427,22100.0
2014-12-22 12:30:00,57.99,58.18,57.99,58.17,15900.0,48.8427,49.0028,48.8427,48.9943,15900.0
2014-12-22 13:00:00,58.18,58.23,58.17,58.23,29200.0,49.0028,49.0449,48.9943,49.0449,29200.0
2014-12-22 13:30:00,58.22,58.24,58.18,58.21,18200.0,49.0364,49.0533,49.0028,49.028,18200.0
2014-12-22 14:00:00,58.2,58.21,58.11,58.13,20000.0,49.0196,49.028,48.9438,48.9606,20000.0
2014-12-22 14:30:00,58.12,58.39,58.1,58.38,30500.0,48.9522,49.1796,48.9354,49.1712,30500.0
2014-12-22 15:00:00,58.38,58.65,58.38,58.65,119600.0,49.1712,49.3986,49.1712,49.3986,119600.0
2014-12-22 15:30:00,58.66,58.71,58.59,58.63,244200.0,49.407,49.4492,49.3481,49.3818,244200.0
2014-12-23 09:30:00,58.73,59.37,58.73,59.34,49500.0,49.466,50.005,49.466,49.9798,49500.0
2014-12-23 10:00:00,59.26,59.44,59.17,59.17,29000.0,49.9124,50.064,49.8366,49.8366,29000.0
2014-12-23 10:30:00,59.17,59.23,58.99,59.21,28600.0,49.8366,49.8871,49.685,49.8703,28600.0
2014-12-23 11:00:00,59.2,59.31,59.12,59.31,25400.0,49.8619,49.9545,49.7945,49.9545,25400.0
2014-12-23 11:30:00,59.31,59.33,59.09,59.11,22100.0,49.9545,49.9714,49.7692,49.7861,22100.0
2014-12-23 12:00:00,59.1,59.22,59.08,59.21,17900.0,49.7776,49.8787,49.7608,49.8703,17900.0
2014-12-23 12:30:00,59.2,59.2,59.02,59.02,22400.0,49.8619,49.8619,49.7103,49.7103,22400.0
2014-12-23 13:00:00,59.04,59.04,58.87,58.92,13400.0,49.7271,49.7271,49.5839,49.626,13400.0
2014-12-23 13:30:00,58.88,58.98,58.88,58.95,17400.0,49.5923,49.6766,49.5923,49.6513,17400.0
2014-12-23 14:00:00,58.95,58.95,58.78,58.86,15800.0,49.6513,49.6513,49.5081,49.5755,15800.0
2014-12-23 14:30:00,58.86,59.03,58.86,59.01,14000.0,49.5755,49.7187,49.5755,49.7018,14000.0
2014-12-23 15:00:00,59.03,59.04,58.87,58.91,29200.0,49.7187,49.7271,49.5839,49.6176,29200.0
2014-12-23 15:30:00,58.89,58.97,58.79,58.93,147900.0,49.6008,49.6681,49.5165,49.6345,147900.0
2014-12-24 09:30:00,58.64,59.47,58.56,59.42,42500.0,49.3902,50.0893,49.3228,50.0472,42500.0
2014-12-24 10:00:00,59.39,59.51,59.19,59.28,12300.0,50.0219,50.123,49.8534,49.9292,12300.0
2014-12-24 10:30:00,59.28,59.32,59.17,59.23,9800.0,49.9292,49.9629,49.8366,49.8871,9800.0
2014-12-24 11:00:00,59.28,59.31,58.97,59.01,22100.0,49.9292,49.9545,49.6681,49.7018,22100.0
2014-12-24 11:30:00,59.0,59.08,58.84,59.02,13700.0,49.6934,49.7608,49.5586,49.7103,13700.0
2014-12-24 12:00:00,58.99,59.06,58.9,58.97,12900.0,49.685,49.7439,49.6092,49.6681,12900.0
2014-12-24 12:30:00,58.97,58.98,58.73,58.74,42900.0,49.6681,49.6766,49.466,49.4744,42900.0
2014-12-26 09:30:00,58.8,59.13,58.8,59.0,6600.0,49.525,49.8029,49.525,49.6934,6600.0
2014-12-26 10:00:00,59.0,59.16,58.91,58.91,14600.0,49.6934,49.8282,49.6176,49.6176,14600.0
2014-12-26 10:30:00,58.95,58.95,58.85,58.94,11600.0,49.6513,49.6513,49.5671,49.6429,11600.0
2014-12-26 11:00:00,58.93,59.07,58.92,58.95,7900.0,49.6345,49.7524,49.626,49.6513,7900.0
2014-12-26 11:30:00,58.95,58.95,58.8,58.8,11200.0,49.6513,49.6513,49.525,49.525,11200.0
2014-12-26 12:00:00,58.8,58.91,58.8,58.88,8100.0,49.525,49.6176,49.525,49.5923,8100.0
2014-12-26 12:30:00,58.88,58.88,58.77,58.79,17300.0,49.5923,49.5923,49.4997,49.5165,17300.0
2014-12-26 13:00:00,58.81,58.82,58.75,58.76,8400.0,49.5334,49.5418,49.4828,49.4913,8400.0
2014-12-26 13:30:00,58.76,58.85,58.71,58.83,15800.0,49.4913,49.5671,49.4492,49.5502,15800.0
2014-12-26 14:00:00,58.85,58.92,58.82,58.89,13200.0,49.5671,49.626,49.5418,49.6008,13200.0
2014-12-26 14:30:00,58.88,59.0,58.82,59.0,24600.0,49.5923,49.6934,49.5418,49.6934,24600.0
2014-12-26 15:00:00,58.99,59.0,58.93,58.95,14700.0,49.685,49.6934,49.6345,49.6513,14700.0
2014-12-26 15:30:00,58.94,59.19,58.94,59.0,141500.0,49.6429,49.8534,49.6429,49.6934,141500.0
2014-12-29 09:30:00,58.81,59.73,58.78,59.67,17600.0,49.5334,50.3083,49.5081,50.2577,17600.0
2014-12-29 10:00:00,59.71,59.78,59.58,59.58,27900.0,50.2914,50.3504,50.1819,50.1819,27900.0
2014-12-29 10:30:00,59.57,59.61,59.43,59.45,27600.0,50.1735,50.2072,50.0556,50.0724,27600.0
2014-12-29 11:00:00,59.48,59.61,59.44,59.53,23700.0,50.0977,50.2072,50.064,50.1398,23700.0
2014-12-29 11:30:00,59.54,59.6,59.51,59.6,16900.0,50.1482,50.1988,50.123,50.1988,16900.0
2014-12-29 12:00:00,59.6,59.61,59.53,59.55,18600.0,50.1988,50.2072,50.1398,50.1567,18600.0
2014-12-29 12:30:00,59.57,59.63,59.53,59.63,34400.0,50.1735,50.224,50.1398,50.224,34400.0
2014-12-29 13:00:00,59.63,59.65,59.33,59.33,35500.0,50.224,50.2409,49.9714,49.9714,35500.0
2014-12-29 13:30:00,59.35,59.44,59.27,59.42,20900.0,49.9882,50.064,49.9208,50.0472,20900.0
2014-12-29 14:00:00,59.42,59.43,59.21,59.21,25600.0,50.0472,50.0556,49.8703,49.8703,25600.0
2014-12-29 14:30:00,59.21,59.32,59.17,59.28,28800.0,49.8703,49.9629,49.8366,49.9292,28800.0
2014-12-29 15:00:00,59.28,59.35,59.27,59.29,38800.0,49.9292,49.9882,49.9208,49.9377,38800.0
2014-12-29 15:30:00,59.31,59.38,59.16,59.18,112500.0,49.9545,50.0135,49.8282,49.845,112500.0
2014-12-30 09:30:00,59.2,59.65,59.06,59.19,22200.0,49.8619,50.2409,49.7439,49.8534,22200.0
2014-12-30 10:00:00,59.16,59.35,59.15,59.35,20300.0,49.8282,49.9882,49.8197,49.9882,20300.0
2014-12-30 10:30:00,59.33,59.36,59.04,59.12,15900.0,49.9714,49.9966,49.7271,49.7945,15900.0
2014-12-30 11:00:00,59.1,59.1,58.95,59.01,11700.0,49.7776,49.7776,49.6513,49.7018,11700.0
2014-12-30 11:30:00,58.99,58.99,58.84,58.88,15000.0,49.685,49.685,49.5586,49.5923,15000.0
2014-12-30 12:00:00,58.89,58.99,58.83,58.92,14800.0,49.6008,49.685,49.5502,49.626,14800.0
2014-12-30 12:30:00,58.91,58.91,58.8,58.85,14500.0,49.6176,49.6176,49.525,49.5671,14500.0
2014-12-30 13:00:00,58.85,58.88,58.72,58.72,19400.0,49.5671,49.5923,49.4576,49.4576,19400.0
2014-12-30 13:30:00,58.73,58.79,58.65,58.7,10100.0,49.466,49.5165,49.3986,49.4407,10100.0
2014-12-30 14:00:00,58.7,58.73,58.66,58.7,16500.0,49.4407,49.466,49.407,49.4407,16500.0
2014-12-30 14:30:00,58.7,58.8,58.66,58.75,25300.0,49.4407,49.525,49.407,49.4828,25300.0
2014-12-30 15:00:00,58.76,58.91,58.76,58.87,21400.0,49.4913,49.6176,49.4913,49.5839,21400.0
2014-12-30 15:30:00,58.89,59.02,58.83,58.83,64100.0,49.6008,49.7103,49.5502,49.5502,64100.0
2014-12-31 09:30:00,59.09,59.53,58.98,59.09,45300.0,49.7692,50.1398,49.6766,49.7692,45300.0
2014-12-31 10:00:00,59.05,59.16,58.97,59.01,21500.0,49.7355,49.8282,49.6681,49.7018,21500.0
2014-12-31 10:30:00,58.98,59.27,58.97,59.27,21700.0,49.6766,49.9208,49.6681,49.9208,21700.0
2014-12-31 11:00:00,59.28,59.3,59.04,59.07,20000.0,49.9292,49.9461,49.7271,49.7524,20000.0
2014-12-31 11:30:00,59.05,59.17,59.05,59.15,16300.0,49.7355,49.8366,49.7355,49.8197,16300.0
2014-12-31 12:00:00,59.15,59.15,58.85,58.92,19100.0,49.8197,49.8197,49.5671,49.626,19100.0
2014-12-31 12:30:00,58.95,59.1,58.9,59.09,13400.0,49.6513,49.7776,49.6092,49.7692,13400.0
2014-12-31 13:00:00,59.09,59.2,59.09,59.15,15900.0,49.7692,49.8619,49.7692,49.8197,15900.0
2014-12-31 13:30:00,59.14,59.14,58.97,59.02,16100.0,49.8113,49.8113,49.6681,49.7103,16100.0
2014-12-31 14:00:00,59.04,59.06,58.89,58.93,21300.0,49.7271,49.7439,49.6008,49.6345,21300.0
2014-12-31 14:30:00,58.93,58.99,58.83,58.94,23100.0,49.6345,49.685,49.5502,49.6429,23100.0
2014-12-31 15:00:00,58.92,58.96,58.86,58.93,34800.0,49.626,49.6597,49.5755,49.6345,34800.0
2014-12-31 15:30:00,58.94,58.96,58.65,58.68,207000.0,49.6429,49.6597,49.3986,49.4239,207000.0
2015-01-02 09:30:00,59.17,59.35,58.87,59.13,54400.0,49.8366,49.9882,49.5839,49.8029,54400.0
2015-01-02 10:00:00,59.17,59.53,59.08,59.44,44000.0,49.8366,50.1398,49.7608,50.064,44000.0
2015-01-02 10:30:00,59.43,59.43,58.78,58.95,28000.0,50.0556,50.0556,49.5081,49.6513,28000.0
2015-01-02 11:00:00,58.95,58.95,58.59,58.7,29100.0,49.6513,49.6513,49.3481,49.4407,29100.0
2015-01-02 11:30:00,58.74,58.76,58.58,58.73,23700.0,49.4744,49.4913,49.3397,49.466,23700.0
2015-01-02 12:00:00,58.73,58.83,58.65,58.69,22600.0,49.466,49.5502,49.3986,49.4323,22600.0
2015-01-02 12:30:00,58.69,58.8,58.57,58.57,17600.0,49.4323,49.525,49.3312,49.3312,17600.0
2015-01-02 13:00:00,58.6,58.77,58.37,58.38,23200.0,49.3565,49.4997,49.1628,49.1712,23200.0
2015-01-02 13:30:00,58.39,58.6,58.28,58.59,21300.0,49.1796,49.3565,49.087,49.3481,21300.0
2015-01-02 14:00:00,58.58,58.77,58.53,58.66,20800.0,49.3397,49.4997,49.2975,49.407,20800.0
2015-01-02 14:30:00,58.68,58.73,58.56,58.56,21700.0,49.4239,49.466,49.3228,49.3228,21700.0
2015-01-02 15:00:00,58.58,58.75,58.55,58.72,22800.0,49.3397,49.4828,49.3144,49.4576,22800.0
2015-01-02 15:30:00,58.72,58.83,58.52,58.77,149700.0,49.4576,49.5502,49.2891,49.4997,149700.0
2015-01-05 09:30:00,58.37,58.78,58.01,58.57,42800.0,49.1628,49.5081,48.8596,49.3312,42800.0
2015-01-05 10:00:00,58.45,58.84,58.4,58.8,48900.0,49.2302,49.5586,49.1881,49.525,48900.0
2015-01-05 10:30:00,58.78,58.88,58.64,58.79,31900.0,49.5081,49.5923,49.3902,49.5165,31900.0
2015-01-05 11:00:00,58.73,58.75,58.43,58.49,24500.0,49.466,49.4828,49.2133,49.2639,24500.0
2015-01-05 11:30:00,58.5,58.93,58.44,58.73,47400.0,49.2723,49.6345,49.2217,49.466,47400.0
2015-01-05 12:00:00,58.78,58.9,58.62,58.62,22900.0,49.5081,49.6092,49.3734,49.3734,22900.0
2015-01-05 12:30:00,58.57,58.63,58.37,58.42,18000.0,49.3312,49.3818,49.1628,49.2049,18000.0
2015-01-05 13:00:00,58.43,58.48,58.31,58.43,20800.0,49.2133,49.2554,49.1122,49.2133,20800.0
2015-01-05 13:30:00,58.4,58.65,58.38,58.54,33600.0,49.1881,49.3986,49.1712,49.306,33600.0
2015-01-05 14:00:00,58.52,58.57,58.29,58.39,35400.0,49.2891,49.3312,49.0954,49.1796,35400.0
2015-01-05 14:30:00,58.36,58.52,58.3,58.46,22900.0,49.1544,49.2891,49.1038,49.2386,22900.0
2015-01-05 15:00:00,58.45,58.6,58.43,58.43,47400.0,49.2302,49.3565,49.2133,49.2133,47400.0
2015-01-05 15:30:00,58.43,58.5,58.34,58.38,104400.0,49.2133,49.2723,49.1375,49.1712,104400.0
2015-01-06 09:30:00,58.51,58.7,58.28,58.33,43600.0,49.2807,49.4407,49.087,49.1291,43600.0
2015-01-06 10:00:00,58.29,58.29,57.95,58.2,44700.0,49.0954,49.0954,48.809,49.0196,44700.0
2015-01-06 10:30:00,58.21,58.21,57.78,57.78,28300.0,49.028,49.028,48.6659,48.6659,28300.0
2015-01-06 11:00:00,57.8,57.8,57.13,57.17,74500.0,48.6827,48.6827,48.1184,48.1521,74500.0
2015-01-06 11:30:00,57.19,57.28,56.98,56.98,64500.0,48.1689,48.2447,47.992,47.992,64500.0
2015-01-06 12:00:00,56.98,57.09,56.73,56.92,67000.0,47.992,48.0847,47.7815,47.9415,67000.0
2015-01-06 12:30:00,56.92,57.52,56.91,57.5,62500.0,47.9415,48.4469,47.9331,48.43,62500.0
2015-01-06 13:00:00,57.54,57.59,57.26,57.53,70900.0,48.4637,48.5058,48.2279,48.4553,70900.0
2015-01-06 13:30:00,57.52,57.68,57.32,57.4,60500.0,48.4469,48.5816,48.2784,48.3458,60500.0
2015-01-06 14:00:00,57.38,57.44,57.06,57.29,62200.0,48.3289,48.3795,48.0594,48.2531,62200.0
2015-01-06 14:30:00,57.31,58.09,57.31,57.9,101400.0,48.27,48.927,48.27,48.7669,101400.0
2015-01-06 15:00:00,57.9,58.02,57.61,57.79,74700.0,48.7669,48.868,48.5227,48.6743,74700.0
2015-01-06 15:30:00,57.78,57.79,57.37,57.42,281700.0,48.6659,48.6743,48.3205,48.3626,281700.0
2015-01-07 09:30:00,57.92,59.97,57.64,59.8,145600.0,48.7838,50.5104,48.5479,50.3672,145600.0
2015-01-07 10:00:00,59.86,60.06,59.13,59.75,229200.0,50.4178,50.5862,49.8029,50.3251,229200.0
2015-01-07 10:30:00,59.71,59.9,59.59,59.74,131000.0,50.2914,50.4514,50.1903,50.3167,131000.0
2015-01-07 11:00:00,59.75,59.84,59.53,59.82,84300.0,50.3251,50.4009,50.1398,50.3841,84300.0
2015-01-07 11:30:00,59.84,60.3,59.71,59.84,186200.0,50.4009,50.7883,50.2914,50.4009,186200.0
2015-01-07 12:00:00,59.88,60.31,59.64,59.88,149700.0,50.4346,50.7968,50.2325,50.4346,149700.0
2015-01-07 12:30:00,59.93,60.14,59.89,59.93,114900.0,50.4767,50.6536,50.443,50.4767,114900.0
2015-01-07 13:00:00,59.97,60.07,59.83,59.84,103900.0,50.5104,50.5946,50.3925,50.4009,103900.0
2015-01-07 13:30:00,59.85,60.1,59.7,59.76,163500.0,50.4093,50.6199,50.283,50.3335,163500.0
2015-01-07 14:00:00,59.74,60.03,59.7,59.76,101900.0,50.3167,50.5609,50.283,50.3335,101900.0
2015-01-07 14:30:00,59.76,59.89,59.66,59.75,82100.0,50.3335,50.443,50.2493,50.3251,82100.0
2015-01-07 15:00:00,59.74,60.14,59.74,59.97,76200.0,50.3167,50.6536,50.3167,50.5104,76200.0
2015-01-07 15:30:00,59.97,60.2,59.93,60.18,150100.0,50.5104,50.7041,50.4767,50.6873,150100.0
2015-01-08 09:30:00,60.57,61.47,60.51,61.03,82700.0,51.0158,51.7738,50.9652,51.4032,82700.0
2015-01-08 10:00:00,61.02,61.06,60.4,60.42,77600.0,51.3948,51.4285,50.8726,50.8894,77600.0
2015-01-08 10:30:00,60.4,60.92,60.3,60.92,53400.0,50.8726,51.3106,50.7883,51.3106,53400.0
2015-01-08 11:00:00,60.94,61.06,60.79,60.82,51000.0,51.3274,51.4285,51.2011,51.2263,51000.0
2015-01-08 11:30:00,60.81,60.96,60.74,60.93,46900.0,51.2179,51.3442,51.1589,51.319,46900.0
2015-01-08 12:00:00,60.92,61.02,60.9,60.96,106200.0,51.3106,51.3948,51.2937,51.3442,106200.0
2015-01-08 12:30:00,60.96,61.02,60.77,60.81,79200.0,51.3442,51.3948,51.1842,51.2179,79200.0
2015-01-08 13:00:00,60.82,60.88,60.6,60.72,73000.0,51.2263,51.2769,51.041,51.1421,73000.0
2015-01-08 13:30:00,60.71,60.73,60.38,60.7,62100.0,51.1337,51.1505,50.8557,51.1253,62100.0
2015-01-08 14:00:00,60.7,60.82,60.42,60.54,56400.0,51.1253,51.2263,50.8894,50.9905,56400.0
2015-01-08 14:30:00,60.52,60.53,60.3,60.3,84200.0,50.9736,50.9821,50.7883,50.7883,84200.0
2015-01-08 15:00:00,60.31,60.59,60.29,60.59,76400.0,50.7968,51.0326,50.7799,51.0326,76400.0
2015-01-08 15:30:00,60.59,60.66,60.51,60.63,160200.0,51.0326,51.0916,50.9652,51.0663,160200.0
2015-01-09 09:30:00,60.73,61.14,60.38,61.01,72800.0,51.1505,51.4958,50.8557,51.3864,72800.0
2015-01-09 10:00:00,61.0,61.16,60.86,60.9,35300.0,51.3779,51.5127,51.26,51.2937,35300.0
2015-01-09 10:30:00,60.91,60.98,60.61,60.65,89900.0,51.3021,51.3611,51.0495,51.0831,89900.0
2015-01-09 11:00:00,60.66,60.78,60.3,60.67,78000.0,51.0916,51.1926,50.7883,51.1,78000.0
2015-01-09 11:30:00,60.66,61.0,60.57,60.92,45300.0,51.0916,51.3779,51.0158,51.3106,45300.0
2015-01-09 12:00:00,60.94,60.96,60.75,60.78,30800.0,51.3274,51.3442,51.1674,51.1926,30800.0
2015-01-09 12:30:00,60.78,60.99,60.63,60.86,51200.0,51.1926,51.3695,51.0663,51.26,51200.0
2015-01-09 13:00:00,60.86,61.08,60.79,60.92,26600.0,51.26,51.4453,51.2011,51.3106,26600.0
2015-01-09 13:30:00,60.93,60.96,60.78,60.87,31600.0,51.319,51.3442,51.1926,51.2684,31600.0
2015-01-09 14:00:00,60.89,60.89,60.73,60.84,36400.0,51.2853,51.2853,51.1505,51.2432,36400.0
2015-01-09 14:30:00,60.85,60.9,60.78,60.84,34800.0,51.2516,51.2937,51.1926,51.2432,34800.0
2015-01-09 15:00:00,60.86,60.99,60.82,60.94,40300.0,51.26,51.3695,51.2263,51.3274,40300.0
2015-01-09 15:30:00,60.94,60.98,60.75,60.79,81400.0,51.3274,51.3611,51.1674,51.2011,81400.0
2015-01-12 09:30:00,61.09,61.18,60.67,60.89,68100.0,51.4537,51.5295,51.1,51.2853,68100.0
2015-01-12 10:00:00,60.86,61.09,60.76,61.03,79700.0,51.26,51.4537,51.1758,51.4032,79700.0
2015-01-12 10:30:00,61.02,61.43,61.02,61.36,76800.0,51.3948,51.7401,51.3948,51.6811,76800.0
2015-01-12 11:00:00,61.36,61.42,61.23,61.41,80200.0,51.6811,51.7317,51.5717,51.7233,80200.0
2015-01-12 11:30:00,61.42,61.44,61.07,61.23,52900.0,51.7317,51.7485,51.4369,51.5717,52900.0
2015-01-12 12:00:00,61.21,61.27,61.02,61.02,43200.0,51.5548,51.6053,51.3948,51.3948,43200.0
2015-01-12 12:30:00,61.04,61.14,60.92,60.96,32700.0,51.4116,51.4958,51.3106,51.3442,32700.0
2015-01-12 13:00:00,60.96,60.98,60.76,60.79,25200.0,51.3442,51.3611,51.1758,51.2011,25200.0
2015-01-12 13:30:00,60.78,61.11,60.74,61.02,60500.0,51.1926,51.4706,51.1589,51.3948,60500.0
2015-01-12 14:00:00,61.02,61.21,61.01,61.13,71800.0,51.3948,51.5548,51.3864,51.4874,71800.0
2015-01-12 14:30:00,61.11,61.12,60.85,60.86,55000.0,51.4706,51.479,51.2516,51.26,55000.0
2015-01-12 15:00:00,60.87,60.94,60.8,60.84,45900.0,51.2684,51.3274,51.2095,51.2432,45900.0
2015-01-12 15:30:00,60.85,60.86,60.67,60.74,137300.0,51.2516,51.26,51.1,51.1589,137300.0
2015-01-13 09:30:00,61.57,61.64,61.02,61.49,110500.0,51.858,51.917,51.3948,51.7906,110500.0
2015-01-13 10:00:00,61.52,61.88,61.45,61.85,122300.0,51.8159,52.1191,51.7569,52.0939,122300.0
2015-01-13 10:30:00,61.84,62.0,61.77,61.9,64900.0,52.0854,52.2202,52.0265,52.136,64900.0
2015-01-13 11:00:00,61.92,61.93,61.62,61.76,42300.0,52.1528,52.1612,51.9001,52.0181,42300.0
2015-01-13 11:30:00,61.78,61.85,61.68,61.72,28900.0,52.0349,52.0939,51.9507,51.9844,28900.0
2015-01-13 12:00:00,61.7,61.75,61.49,61.5,45200.0,51.9675,52.0096,51.7906,51.7991,45200.0
2015-01-13 12:30:00,61.51,61.64,61.41,61.63,26900.0,51.8075,51.917,51.7233,51.9086,26900.0
2015-01-13 13:00:00,61.64,61.66,61.42,61.46,42200.0,51.917,51.9338,51.7317,51.7654,42200.0
2015-01-13 13:30:00,61.46,61.46,60.94,61.0,104200.0,51.7654,51.7654,51.3274,51.3779,104200.0
2015-01-13 14:00:00,61.0,61.09,60.81,60.99,149400.0,51.3779,51.4537,51.2179,51.3695,149400.0
2015-01-13 14:30:00,60.98,61.05,60.79,60.79,119500.0,51.3611,51.42,51.2011,51.2011,119500.0
2015-01-13 15:00:00,60.8,61.02,60.6,60.85,190700.0,51.2095,51.3948,51.041,51.2516,190700.0
2015-01-13 15:30:00,60.85,61.32,60.85,61.22,148900.0,51.2516,51.6475,51.2516,51.5632,148900.0
2015-01-14 09:30:00,60.81,61.05,60.53,61.01,52900.0,51.2179,51.42,50.9821,51.3864,52900.0
2015-01-14 10:00:00,61.03,61.16,60.88,60.9,59600.0,51.4032,51.5127,51.2769,51.2937,59600.0
2015-01-14 10:30:00,60.9,61.07,60.88,60.99,38300.0,51.2937,51.4369,51.2769,51.3695,38300.0
2015-01-14 11:00:00,60.95,61.03,60.88,60.94,45700.0,51.3358,51.4032,51.2769,51.3274,45700.0
2015-01-14 11:30:00,60.92,61.1,60.82,60.82,37000.0,51.3106,51.4622,51.2263,51.2263,37000.0
2015-01-14 12:00:00,60.85,60.88,60.6,60.64,49600.0,51.2516,51.2769,51.041,51.0747,49600.0
2015-01-14 12:30:00,60.65,60.8,60.55,60.6,43600.0,51.0831,51.2095,50.9989,51.041,43600.0
2015-01-14 13:00:00,60.61,60.71,60.51,60.54,22900.0,51.0495,51.1337,50.9652,50.9905,22900.0
2015-01-14 13:30:00,60.52,60.54,60.31,60.41,19200.0,50.9736,50.9905,50.7968,50.881,19200.0
2015-01-14 14:00:00,60.4,60.7,60.4,60.67,65000.0,50.8726,51.1253,50.8726,51.1,65000.0
2015-01-14 14:30:00,60.67,60.89,60.6,60.76,48500.0,51.1,51.2853,51.041,51.1758,48500.0
2015-01-14 15:00:00,60.76,60.96,60.66,60.95,27400.0,51.1758,51.3442,51.0916,51.3358,27400.0
2015-01-14 15:30:00,60.94,60.94,60.72,60.87,100300.0,51.3274,51.3274,51.1421,51.2684,100300.0
2015-01-15 09:30:00,60.82,61.09,60.04,60.09,48000.0,51.2263,51.4537,50.5694,50.6115,48000.0
2015-01-15 10:00:00,60.05,60.43,59.74,60.4,91100.0,50.5778,50.8978,50.3167,50.8726,91100.0
2015-01-15 10:30:00,60.39,60.75,60.38,60.5,40800.0,50.8642,51.1674,50.8557,50.9568,40800.0
2015-01-15 11:00:00,60.48,60.49,60.16,60.17,28100.0,50.94,50.9484,50.6704,50.6789,28100.0
2015-01-15 11:30:00,60.17,60.24,59.95,60.11,28400.0,50.6789,50.7378,50.4936,50.6283,28400.0
2015-01-15 12:00:00,60.1,60.15,59.94,59.99,33400.0,50.6199,50.662,50.4851,50.5272,33400.0
2015-01-15 12:30:00,59.95,59.98,59.6,59.89,34000.0,50.4936,50.5188,50.1988,50.443,34000.0
2015-01-15 13:00:00,59.89,60.17,59.87,60.05,46000.0,50.443,50.6789,50.4262,50.5778,46000.0
2015-01-15 13:30:00,60.07,60.09,60.0,60.04,29600.0,50.5946,50.6115,50.5357,50.5694,29600.0
2015-01-15 14:00:00,60.03,60.17,59.98,60.13,41100.0,50.5609,50.6789,50.5188,50.6452,41100.0
2015-01-15 14:30:00,60.13,60.15,60.08,60.1,57100.0,50.6452,50.662,50.6031,50.6199,57100.0
2015-01-15 15:00:00,60.1,60.2,59.96,60.07,72400.0,50.6199,50.7041,50.502,50.5946,72400.0
2015-01-15 15:30:00,60.08,60.13,59.93,59.94,194800.0,50.6031,50.6452,50.4767,50.4851,194800.0
2015-01-16 09:30:00,59.74,60.03,59.53,59.61,36000.0,50.3167,50.5609,50.1398,50.2072,36000.0
2015-01-16 10:00:00,59.66,60.36,59.66,60.26,87100.0,50.2493,50.8389,50.2493,50.7547,87100.0
2015-01-16 10:30:00,60.25,60.71,60.23,60.67,60900.0,50.7462,51.1337,50.7294,51.1,60900.0
2015-01-16 11:00:00,60.67,60.67,60.2,60.25,46300.0,51.1,51.1,50.7041,50.7462,46300.0
2015-01-16 11:30:00,60.24,60.53,60.24,60.38,21600.0,50.7378,50.9821,50.7378,50.8557,21600.0
2015-01-16 12:00:00,60.41,60.44,60.18,60.31,18100.0,50.881,50.9063,50.6873,50.7968,18100.0
2015-01-16 12:30:00,60.32,60.67,60.28,60.57,48600.0,50.8052,51.1,50.7715,51.0158,48600.0
2015-01-16 13:00:00,60.58,60.6,60.36,60.4,55300.0,51.0242,51.041,50.8389,50.8726,55300.0
2015-01-16 13:30:00,60.4,60.56,60.39,60.5,34300.0,50.8726,51.0073,50.8642,50.9568,34300.0
2015-01-16 14:00:00,60.51,60.54,60.34,60.36,35600.0,50.9652,50.9905,50.822,50.8389,35600.0
2015-01-16 14:30:00,60.36,60.54,60.33,60.47,55800.0,50.8389,50.9905,50.8136,50.9315,55800.0
2015-01-16 15:00:00,60.47,60.6,60.42,60.54,60500.0,50.9315,51.041,50.8894,50.9905,60500.0
2015-01-16 15:30:00,60.55,60.9,60.54,60.85,112600.0,50.9989,51.2937,50.9905,51.2516,112600.0
2015-01-20 09:30:00,60.26,60.96,60.01,60.52,211100.0,50.7547,51.3442,50.5441,50.9736,211100.0
2015-01-20 10:00:00,60.54,61.1,60.45,60.89,56500.0,50.9905,51.4622,50.9147,51.2853,56500.0
2015-01-20 10:30:00,60.9,60.92,60.5,60.75,60100.0,51.2937,51.3106,50.9568,51.1674,60100.0
2015-01-20 11:00:00,60.72,60.74,60.53,60.57,29900.0,51.1421,51.1589,50.9821,51.0158,29900.0
2015-01-20 11:30:00,60.56,60.59,60.28,60.46,57800.0,51.0073,51.0326,50.7715,50.9231,57800.0
2015-01-20 12:00:00,60.47,60.63,60.46,60.53,20400.0,50.9315,51.0663,50.9231,50.9821,20400.0
2015-01-20 12:30:00,60.55,60.64,60.41,60.58,19400.0,50.9989,51.0747,50.881,51.0242,19400.0
2015-01-20 13:00:00,60.56,60.75,60.47,60.73,18800.0,51.0073,51.1674,50.9315,51.1505,18800.0
2015-01-20 13:30:00,60.73,60.83,60.73,60.74,18800.0,51.1505,51.2347,51.1505,51.1589,18800.0
2015-01-20 14:00:00,60.76,60.8,60.63,60.63,42600.0,51.1758,51.2095,51.0663,51.0663,42600.0
2015-01-20 14:30:00,60.63,60.88,60.63,60.8,28400.0,51.0663,51.2769,51.0663,51.2095,28400.0
2015-01-20 15:00:00,60.8,60.83,60.71,60.71,46000.0,51.2095,51.2347,51.1337,51.1337,46000.0
2015-01-20 15:30:00,60.71,60.83,60.67,60.76,91600.0,51.1337,51.2347,51.1,51.1758,91600.0
2015-01-21 09:30:00,60.58,60.95,60.42,60.74,45800.0,51.0242,51.3358,50.8894,51.1589,45800.0
2015-01-21 10:00:00,60.77,60.9,60.64,60.8,79100.0,51.1842,51.2937,51.0747,51.2095,79100.0
2015-01-21 10:30:00,60.79,60.9,60.71,60.79,41600.0,51.2011,51.2937,51.1337,51.2011,41600.0
2015-01-21 11:00:00,60.83,60.83,60.57,60.7,32800.0,51.2347,51.2347,51.0158,51.1253,32800.0
2015-01-21 11:30:00,60.72,60.81,60.65,60.78,28000.0,51.1421,51.2179,51.0831,51.1926,28000.0
2015-01-21 12:00:00,60.77,60.85,60.76,60.8,26500.0,51.1842,51.2516,51.1758,51.2095,26500.0
2015-01-21 12:30:00,60.83,60.87,60.71,60.71,26700.0,51.2347,51.2684,51.1337,51.1337,26700.0
2015-01-21 13:00:00,60.72,60.88,60.7,60.72,28200.0,51.1421,51.2769,51.1253,51.1421,28200.0
2015-01-21 13:30:00,60.71,60.82,60.7,60.71,64000.0,51.1337,51.2263,51.1253,51.1337,64000.0
2015-01-21 14:00:00,60.7,60.82,60.68,60.74,34900.0,51.1253,51.2263,51.1084,51.1589,34900.0
2015-01-21 14:30:00,60.76,60.83,60.7,60.81,87300.0,51.1758,51.2347,51.1253,51.2179,87300.0
2015-01-21 15:00:00,60.81,60.84,60.72,60.79,40300.0,51.2179,51.2432,51.1421,51.2011,40300.0
2015-01-21 15:30:00,60.8,60.83,60.75,60.76,93900.0,51.2095,51.2347,51.1674,51.1758,93900.0
2015-01-22 09:30:00,61.22,61.45,60.91,61.2,113200.0,51.5632,51.7569,51.3021,51.5464,113200.0
2015-01-22 10:00:00,61.21,61.53,61.2,61.42,58900.0,51.5548,51.8243,51.5464,51.7317,58900.0
2015-01-22 10:30:00,61.43,61.75,61.37,61.71,104800.0,51.7401,52.0096,51.6896,51.9759,104800.0
2015-01-22 11:00:00,61.75,61.79,61.45,61.48,44300.0,52.0096,52.0433,51.7569,51.7822,44300.0
2015-01-22 11:30:00,61.48,61.92,61.48,61.92,46300.0,51.7822,52.1528,51.7822,52.1528,46300.0
2015-01-22 12:00:00,61.91,61.93,61.74,61.74,34700.0,52.1444,52.1612,52.0012,52.0012,34700.0
2015-01-22 12:30:00,61.74,61.79,61.68,61.75,45100.0,52.0012,52.0433,51.9507,52.0096,45100.0
2015-01-22 13:00:00,61.77,61.79,61.69,61.69,19100.0,52.0265,52.0433,51.9591,51.9591,19100.0
2015-01-22 13:30:00,61.69,61.9,61.69,61.83,26000.0,51.9591,52.136,51.9591,52.077,26000.0
2015-01-22 14:00:00,61.83,61.92,61.73,61.75,37000.0,52.077,52.1528,51.9928,52.0096,37000.0
2015-01-22 14:30:00,61.76,61.89,61.76,61.88,67700.0,52.0181,52.1275,52.0181,52.1191,67700.0
2015-01-22 15:00:00,61.86,62.06,61.83,62.03,164900.0,52.1023,52.2707,52.077,52.2455,164900.0
2015-01-22 15:30:00,62.05,62.05,61.69,61.81,215400.0,52.2623,52.2623,51.9591,52.0602,215400.0
2015-01-23 09:30:00,61.99,62.45,61.82,61.97,67200.0,52.2118,52.5992,52.0686,52.1949,67200.0
2015-01-23 10:00:00,61.97,62.22,61.95,62.12,40400.0,52.1949,52.4055,52.1781,52.3213,40400.0
2015-01-23 10:30:00,62.14,62.16,61.85,62.13,27700.0,52.3381,52.355,52.0939,52.3297,27700.0
2015-01-23 11:00:00,62.14,62.16,61.99,62.02,43600.0,52.3381,52.355,52.2118,52.237,43600.0
2015-01-23 11:30:00,62.03,62.09,61.91,61.99,39100.0,52.2455,52.296,52.1444,52.2118,39100.0
2015-01-23 12:00:00,62.0,62.09,61.91,62.03,36600.0,52.2202,52.296,52.1444,52.2455,36600.0
2015-01-23 12:30:00,62.01,62.1,61.99,62.06,40200.0,52.2286,52.3044,52.2118,52.2707,40200.0
2015-01-23 13:00:00,62.06,62.15,62.0,62.12,80700.0,52.2707,52.3465,52.2202,52.3213,80700.0
2015-01-23 13:30:00,62.12,62.21,62.03,62.07,30900.0,52.3213,52.3971,52.2455,52.2792,30900.0
2015-01-23 14:00:00,62.07,62.32,62.05,62.26,61400.0,52.2792,52.4897,52.2623,52.4392,61400.0
2015-01-23 14:30:00,62.24,62.25,62.09,62.11,50000.0,52.4223,52.4308,52.296,52.3128,50000.0
2015-01-23 15:00:00,62.1,62.22,62.09,62.2,68000.0,52.3044,52.4055,52.296,52.3886,68000.0
2015-01-23 15:30:00,62.19,62.24,62.01,62.05,208800.0,52.3802,52.4223,52.2286,52.2623,208800.0
2015-01-26 09:30:00,62.1,62.28,61.97,62.09,126100.0,52.3044,52.456,52.1949,52.296,126100.0
2015-01-26 10:00:00,62.1,62.43,62.04,62.1,83100.0,52.3044,52.5824,52.2539,52.3044,83100.0
2015-01-26 10:30:00,62.09,62.25,62.07,62.25,41900.0,52.296,52.4308,52.2792,52.4308,41900.0
2015-01-26 11:00:00,62.23,62.29,62.12,62.19,30600.0,52.4139,52.4644,52.3213,52.3802,30600.0
2015-01-26 11:30:00,62.2,62.33,62.09,62.3,34000.0,52.3886,52.4981,52.296,52.4729,34000.0
2015-01-26 12:00:00,62.32,62.39,62.26,62.35,34700.0,52.4897,52.5487,52.4392,52.515,34700.0
2015-01-26 12:30:00,62.34,62.45,62.31,62.41,28700.0,52.5066,52.5992,52.4813,52.5655,28700.0
2015-01-26 13:00:00,62.42,62.54,62.38,62.53,40200.0,52.5739,52.675,52.5403,52.6666,40200.0
2015-01-26 13:30:00,62.54,62.72,62.54,62.55,37600.0,52.675,52.8266,52.675,52.6834,37600.0
2015-01-26 14:00:00,62.55,62.6,62.45,62.49,90800.0,52.6834,52.7256,52.5992,52.6329,90800.0
2015-01-26 14:30:00,62.5,62.56,62.41,62.44,102700.0,52.6413,52.6919,52.5655,52.5908,102700.0
2015-01-26 15:00:00,62.44,62.44,62.2,62.2,141800.0,52.5908,52.5908,52.3886,52.3886,141800.0
2015-01-26 15:30:00,62.2,62.26,62.08,62.17,276100.0,52.3886,52.4392,52.2876,52.3634,276100.0
2015-01-27 09:30:00,61.2,61.74,61.17,61.52,68700.0,51.5464,52.0012,51.5211,51.8159,68700.0
2015-01-27 10:00:00,61.47,61.89,61.42,61.67,33600.0,51.7738,52.1275,51.7317,51.9422,33600.0
2015-01-27 10:30:00,61.65,61.69,61.35,61.49,67200.0,51.9254,51.9591,51.6727,51.7906,67200.0
2015-01-27 11:00:00,61.47,61.7,61.44,61.7,36100.0,51.7738,51.9675,51.7485,51.9675,36100.0
2015-01-27 11:30:00,61.7,61.9,61.58,61.69,85200.0,51.9675,52.136,51.8664,51.9591,85200.0
2015-01-27 12:00:00,61.69,61.72,61.48,61.69,20400.0,51.9591,51.9844,51.7822,51.9591,20400.0
2015-01-27 12:30:00,61.68,61.74,61.61,61.66,14600.0,51.9507,52.0012,51.8917,51.9338,14600.0
2015-01-27 13:00:00,61.65,61.87,61.57,61.86,62200.0,51.9254,52.1107,51.858,52.1023,62200.0
2015-01-27 13:30:00,61.87,61.88,61.61,61.67,52700.0,52.1107,52.1191,51.8917,51.9422,52700.0
2015-01-27 14:00:00,61.66,61.83,61.61,61.78,38700.0,51.9338,52.077,51.8917,52.0349,38700.0
2015-01-27 14:30:00,61.78,61.82,61.56,61.67,103500.0,52.0349,52.0686,51.8496,51.9422,103500.0
2015-01-27 15:00:00,61.69,61.77,61.59,61.6,63300.0,51.9591,52.0265,51.8749,51.8833,63300.0
2015-01-27 15:30:00,61.6,61.75,61.58,61.59,195600.0,51.8833,52.0096,51.8664,51.8749,195600.0
2015-01-28 09:30:00,61.44,61.74,60.91,61.6,385200.0,51.7485,52.0012,51.3021,51.8833,385200.0
2015-01-28 10:00:00,61.63,61.8,59.83,60.8,424000.0,51.9086,52.0517,50.3925,51.2095,424000.0
2015-01-28 10:30:00,60.8,60.81,59.53,59.67,342800.0,51.2095,51.2179,50.1398,50.2577,342800.0
2015-01-28 11:00:00,59.72,60.45,59.6,60.2,217200.0,50.2998,50.9147,50.1988,50.7041,217200.0
2015-01-28 11:30:00,60.19,60.7,60.18,60.69,184800.0,50.6957,51.1253,50.6873,51.1168,184800.0
2015-01-28 12:00:00,60.69,60.9,60.68,60.84,114900.0,51.1168,51.2937,51.1084,51.2432,114900.0
2015-01-28 12:30:00,60.85,61.04,60.82,61.0,111100.0,51.2516,51.4116,51.2263,51.3779,111100.0
2015-01-28 13:00:00,61.0,61.09,60.98,61.07,63900.0,51.3779,51.4537,51.3611,51.4369,63900.0
2015-01-28 13:30:00,61.08,61.13,60.9,61.0,101500.0,51.4453,51.4874,51.2937,51.3779,101500.0
2015-01-28 14:00:00,61.0,61.24,60.89,61.12,176500.0,51.3779,51.5801,51.2853,51.479,176500.0
2015-01-28 14:30:00,61.09,61.19,60.76,61.1,98000.0,51.4537,51.538,51.1758,51.4622,98000.0
2015-01-28 15:00:00,61.1,61.18,60.72,60.84,133700.0,51.4622,51.5295,51.1421,51.2432,133700.0
2015-01-28 15:30:00,60.83,60.84,60.36,60.56,277300.0,51.2347,51.2432,50.8389,51.0073,277300.0
2015-01-29 09:30:00,61.03,61.03,59.92,60.21,76300.0,51.4032,51.4032,50.4683,50.7125,76300.0
2015-01-29 10:00:00,60.21,60.59,59.98,60.16,124800.0,50.7125,51.0326,50.5188,50.6704,124800.0
2015-01-29 10:30:00,60.14,60.32,59.98,60.14,60800.0,50.6536,50.8052,50.5188,50.6536,60800.0
2015-01-29 11:00:00,60.13,60.15,59.8,59.94,64400.0,50.6452,50.662,50.3672,50.4851,64400.0
2015-01-29 11:30:00,59.94,60.08,59.86,59.87,59000.0,50.4851,50.6031,50.4178,50.4262,59000.0
2015-01-29 12:00:00,59.88,60.01,59.72,59.78,47800.0,50.4346,50.5441,50.2998,50.3504,47800.0
2015-01-29 12:30:00,59.77,59.77,59.5,59.53,59300.0,50.342,50.342,50.1145,50.1398,59300.0
2015-01-29 13:00:00,59.55,59.86,59.51,59.75,47400.0,50.1567,50.4178,50.123,50.3251,47400.0
2015-01-29 13:30:00,59.73,60.27,59.73,60.17,70800.0,50.3083,50.7631,50.3083,50.6789,70800.0
2015-01-29 14:00:00,60.17,60.27,59.99,60.01,65200.0,50.6789,50.7631,50.5272,50.5441,65200.0
2015-01-29 14:30:00,60.01,60.09,59.74,59.79,126700.0,50.5441,50.6115,50.3167,50.3588,126700.0
2015-01-29 15:00:00,59.77,59.99,59.76,59.94,80800.0,50.342,50.5272,50.3335,50.4851,80800.0
2015-01-29 15:30:00,59.95,60.04,59.89,59.94,189400.0,50.4936,50.5694,50.443,50.4851,189400.0
2015-01-30 09:30:00,59.68,59.68,58.62,58.62,99800.0,50.2661,50.2661,49.3734,49.3734,99800.0
2015-01-30 10:00:00,58.6,58.84,58.54,58.67,86500.0,49.3565,49.5586,49.306,49.4155,86500.0
2015-01-30 10:30:00,58.68,58.68,58.24,58.34,109900.0,49.4239,49.4239,49.0533,49.1375,109900.0
2015-01-30 11:00:00,58.34,58.49,58.16,58.49,120900.0,49.1375,49.2639,48.9859,49.2639,120900.0
2015-01-30 11:30:00,58.52,58.56,58.22,58.47,92900.0,49.2891,49.3228,49.0364,49.247,92900.0
2015-01-30 12:00:00,58.48,58.8,58.48,58.74,78600.0,49.2554,49.525,49.2554,49.4744,78600.0
2015-01-30 12:30:00,58.76,58.81,58.57,58.78,77100.0,49.4913,49.5334,49.3312,49.5081,77100.0
2015-01-30 13:00:00,58.78,58.85,58.55,58.72,59000.0,49.5081,49.5671,49.3144,49.4576,59000.0
2015-01-30 13:30:00,58.72,58.99,58.72,58.75,60100.0,49.4576,49.685,49.4576,49.4828,60100.0
2015-01-30 14:00:00,58.77,58.81,58.37,58.81,146200.0,49.4997,49.5334,49.1628,49.5334,146200.0
2015-01-30 14:30:00,58.81,58.87,58.34,58.37,95000.0,49.5334,49.5839,49.1375,49.1628,95000.0
2015-01-30 15:00:00,58.4,58.57,58.39,58.55,128500.0,49.1881,49.3312,49.1796,49.3144,128500.0
2015-01-30 15:30:00,58.54,58.54,58.35,58.41,191700.0,49.306,49.306,49.1459,49.1965,191700.0
2015-02-02 09:30:00,58.44,58.44,56.99,56.99,149000.0,49.2217,49.2217,48.0005,48.0005,149000.0
2015-02-02 10:00:00,56.99,57.15,56.45,56.95,270700.0,48.0005,48.1352,47.5456,47.9668,270700.0
2015-02-02 10:30:00,56.95,57.18,56.92,57.07,133700.0,47.9668,48.1605,47.9415,48.0678,133700.0
2015-02-02 11:00:00,57.07,57.42,56.93,57.34,70600.0,48.0678,48.3626,47.9499,48.2953,70600.0
2015-02-02 11:30:00,57.36,57.65,57.18,57.33,80900.0,48.3121,48.5564,48.1605,48.2868,80900.0
2015-02-02 12:00:00,57.33,57.4,56.99,57.1,63900.0,48.2868,48.3458,48.0005,48.0931,63900.0
2015-02-02 12:30:00,57.11,57.31,57.05,57.12,41800.0,48.1015,48.27,48.051,48.11,41800.0
2015-02-02 13:00:00,57.1,57.38,57.0,57.36,122400.0,48.0931,48.3289,48.0089,48.3121,122400.0
2015-02-02 13:30:00,57.36,57.42,56.91,56.94,98000.0,48.3121,48.3626,47.9331,47.9584,98000.0
2015-02-02 14:00:00,56.93,57.34,56.92,57.34,48200.0,47.9499,48.2953,47.9415,48.2953,48200.0
2015-02-02 14:30:00,57.32,57.37,57.08,57.22,75800.0,48.2784,48.3205,48.0763,48.1942,75800.0
2015-02-02 15:00:00,57.22,57.55,57.18,57.41,73300.0,48.1942,48.4721,48.1605,48.3542,73300.0
2015-02-02 15:30:00,57.41,57.78,57.37,57.71,160900.0,48.3542,48.6659,48.3205,48.6069,160900.0
2015-02-03 09:30:00,57.72,58.33,57.72,58.2,108400.0,48.6153,49.1291,48.6153,49.0196,108400.0
2015-02-03 10:00:00,58.29,58.33,58.13,58.2,58800.0,49.0954,49.1291,48.9606,49.0196,58800.0
2015-02-03 10:30:00,58.19,58.2,57.7,57.76,64600.0,49.0112,49.0196,48.5985,48.649,64600.0
2015-02-03 11:00:00,57.76,58.08,57.73,57.98,84400.0,48.649,48.9185,48.6237,48.8343,84400.0
2015-02-03 11:30:00,57.97,58.14,57.81,57.89,77600.0,48.8259,48.9691,48.6911,48.7585,77600.0
2015-02-03 12:00:00,57.86,57.93,57.64,57.69,63500.0,48.7332,48.7922,48.5479,48.59,63500.0
2015-02-03 12:30:00,57.69,57.79,57.52,57.65,99200.0,48.59,48.6743,48.4469,48.5564,99200.0
2015-02-03 13:00:00,57.64,57.82,57.6,57.69,70000.0,48.5479,48.6995,48.5142,48.59,70000.0
2015-02-03 13:30:00,57.7,57.71,57.56,57.61,64900.0,48.5985,48.6069,48.4806,48.5227,64900.0
2015-02-03 14:00:00,57.61,57.65,57.23,57.28,105600.0,48.5227,48.5564,48.2026,48.2447,105600.0
2015-02-03 14:30:00,57.29,57.36,57.23,57.26,113400.0,48.2531,48.3121,48.2026,48.2279,113400.0
2015-02-03 15:00:00,57.27,57.57,57.23,57.57,142200.0,48.2363,48.489,48.2026,48.489,142200.0
2015-02-03 15:30:00,57.57,57.98,57.56,57.91,300700.0,48.489,48.8343,48.4806,48.7753,300700.0
2015-02-04 09:30:00,57.83,59.0,57.83,58.98,251200.0,48.708,49.6934,48.708,49.6766,251200.0
2015-02-04 10:00:00,59.02,59.3,58.76,58.76,141500.0,49.7103,49.9461,49.4913,49.4913,141500.0
2015-02-04 10:30:00,58.78,59.03,58.65,59.0,195200.0,49.5081,49.7187,49.3986,49.6934,195200.0
2015-02-04 11:00:00,59.01,59.42,58.99,59.33,106000.0,49.7018,50.0472,49.685,49.9714,106000.0
2015-02-04 11:30:00,59.34,59.38,59.16,59.37,77500.0,49.9798,50.0135,49.8282,50.005,77500.0
2015-02-04 12:00:00,59.37,59.39,59.06,59.08,68600.0,50.005,50.0219,49.7439,49.7608,68600.0
2015-02-04 12:30:00,59.09,59.56,59.09,59.55,106200.0,49.7692,50.1651,49.7692,50.1567,106200.0
2015-02-04 13:00:00,59.56,59.76,59.52,59.7,142900.0,50.1651,50.3335,50.1314,50.283,142900.0
2015-02-04 13:30:00,59.71,59.82,59.67,59.7,91500.0,50.2914,50.3841,50.2577,50.283,91500.0
2015-02-04 14:00:00,59.71,59.9,59.69,59.79,66700.0,50.2914,50.4514,50.2746,50.3588,66700.0
2015-02-04 14:30:00,59.78,59.83,59.58,59.58,81100.0,50.3504,50.3925,50.1819,50.1819,81100.0
2015-02-04 15:00:00,59.57,59.83,59.56,59.8,108300.0,50.1735,50.3925,50.1651,50.3672,108300.0
2015-02-04 15:30:00,59.8,59.85,59.57,59.64,278400.0,50.3672,50.4093,50.1735,50.2325,278400.0
2015-02-05 09:30:00,59.97,60.04,59.71,60.01,51200.0,50.5104,50.5694,50.2914,50.5441,51200.0
2015-02-05 10:00:00,59.94,60.01,59.81,59.9,50300.0,50.4851,50.5441,50.3756,50.4514,50300.0
2015-02-05 10:30:00,59.93,60.06,59.76,59.8,258400.0,50.4767,50.5862,50.3335,50.3672,258400.0
2015-02-05 11:00:00,59.75,59.84,59.54,59.6,77200.0,50.3251,50.4009,50.1482,50.1988,77200.0
2015-02-05 11:30:00,59.61,59.81,59.6,59.7,29700.0,50.2072,50.3756,50.1988,50.283,29700.0
2015-02-05 12:00:00,59.68,59.73,59.29,59.34,52900.0,50.2661,50.3083,49.9377,49.9798,52900.0
2015-02-05 12:30:00,59.36,59.51,59.31,59.51,17700.0,49.9966,50.123,49.9545,50.123,17700.0
2015-02-05 13:00:00,59.48,59.63,59.38,59.6,35600.0,50.0977,50.224,50.0135,50.1988,35600.0
2015-02-05 13:30:00,59.59,59.61,59.47,59.47,28200.0,50.1903,50.2072,50.0893,50.0893,28200.0
2015-02-05 14:00:00,59.47,59.67,59.43,59.45,67300.0,50.0893,50.2577,50.0556,50.0724,67300.0
2015-02-05 14:30:00,59.44,59.49,59.36,59.36,40300.0,50.064,50.1061,49.9966,49.9966,40300.0
2015-02-05 15:00:00,59.35,59.43,59.3,59.38,54700.0,49.9882,50.0556,49.9461,50.0135,54700.0
2015-02-05 15:30:00,59.38,59.47,59.29,59.3,192400.0,50.0135,50.0893,49.9377,49.9461,192400.0
2015-02-06 09:30:00,59.22,59.62,59.06,59.36,106300.0,49.8787,50.2156,49.7439,49.9966,106300.0
2015-02-06 10:00:00,59.36,59.64,59.21,59.57,165800.0,49.9966,50.2325,49.8703,50.1735,165800.0
2015-02-06 10:30:00,59.57,59.76,59.53,59.55,60400.0,50.1735,50.3335,50.1398,50.1567,60400.0
2015-02-06 11:00:00,59.54,59.6,59.4,59.57,194900.0,50.1482,50.1988,50.0303,50.1735,194900.0
2015-02-06 11:30:00,59.53,59.58,59.45,59.51,103600.0,50.1398,50.1819,50.0724,50.123,103600.0
2015-02-06 12:00:00,59.51,59.6,59.5,59.52,46400.0,50.123,50.1988,50.1145,50.1314,46400.0
2015-02-06 12:30:00,59.52,59.55,59.41,59.43,88500.0,50.1314,50.1567,50.0387,50.0556,88500.0
2015-02-06 13:00:00,59.4,59.61,59.28,59.36,46700.0,50.0303,50.2072,49.9292,49.9966,46700.0
2015-02-06 13:30:00,59.36,59.53,59.29,59.5,48000.0,49.9966,50.1398,49.9377,50.1145,48000.0
2015-02-06 14:00:00,59.48,59.6,59.43,59.58,41500.0,50.0977,50.1988,50.0556,50.1819,41500.0
2015-02-06 14:30:00,59.57,59.66,59.54,59.56,47700.0,50.1735,50.2493,50.1482,50.1651,47700.0
2015-02-06 15:00:00,59.54,59.56,59.34,59.36,51900.0,50.1482,50.1651,49.9798,49.9966,51900.0
2015-02-06 15:30:00,59.35,59.54,59.31,59.53,153100.0,49.9882,50.1482,49.9545,50.1398,153100.0
2015-02-09 09:30:00,59.21,59.63,58.85,59.42,103700.0,49.8703,50.224,49.5671,50.0472,103700.0
2015-02-09 10:00:00,59.41,59.41,58.99,59.0,21600.0,50.0387,50.0387,49.685,49.6934,21600.0
2015-02-09 10:30:00,59.01,59.07,58.83,58.98,27600.0,49.7018,49.7524,49.5502,49.6766,27600.0
2015-02-09 11:00:00,58.97,58.97,58.7,58.92,112100.0,49.6681,49.6681,49.4407,49.626,112100.0
2015-02-09 11:30:00,58.97,58.97,58.77,58.95,22900.0,49.6681,49.6681,49.4997,49.6513,22900.0
2015-02-09 12:00:00,58.92,59.12,58.8,59.12,29400.0,49.626,49.7945,49.525,49.7945,29400.0
2015-02-09 12:30:00,59.12,59.32,59.1,59.25,31000.0,49.7945,49.9629,49.7776,49.904,31000.0
2015-02-09 13:00:00,59.21,59.25,59.12,59.18,25500.0,49.8703,49.904,49.7945,49.845,25500.0
2015-02-09 13:30:00,59.17,59.2,59.05,59.08,70700.0,49.8366,49.8619,49.7355,49.7608,70700.0
2015-02-09 14:00:00,59.08,59.09,58.93,59.02,78500.0,49.7608,49.7692,49.6345,49.7103,78500.0
2015-02-09 14:30:00,59.01,59.12,58.88,58.89,36200.0,49.7018,49.7945,49.5923,49.6008,36200.0
2015-02-09 15:00:00,58.86,58.98,58.85,58.98,65400.0,49.5755,49.6766,49.5671,49.6766,65400.0
2015-02-09 15:30:00,58.99,59.0,58.83,58.95,111500.0,49.685,49.6934,49.5502,49.6513,111500.0
2015-02-10 09:30:00,59.26,59.88,59.02,59.65,91300.0,49.9124,50.4346,49.7103,50.2409,91300.0
2015-02-10 10:00:00,59.71,59.71,59.33,59.46,34600.0,50.2914,50.2914,49.9714,50.0809,34600.0
2015-02-10 10:30:00,59.46,59.59,59.27,59.45,22800.0,50.0809,50.1903,49.9208,50.0724,22800.0
2015-02-10 11:00:00,59.45,59.65,59.42,59.6,27400.0,50.0724,50.2409,50.0472,50.1988,27400.0
2015-02-10 11:30:00,59.62,59.7,59.54,59.57,18100.0,50.2156,50.283,50.1482,50.1735,18100.0
2015-02-10 12:00:00,59.57,59.6,59.38,59.42,34100.0,50.1735,50.1988,50.0135,50.0472,34100.0
2015-02-10 12:30:00,59.43,59.49,59.3,59.3,31900.0,50.0556,50.1061,49.9461,49.9461,31900.0
2015-02-10 13:00:00,59.32,59.43,59.12,59.13,52500.0,49.9629,50.0556,49.7945,49.8029,52500.0
2015-02-10 13:30:00,59.15,59.29,59.08,59.24,61200.0,49.8197,49.9377,49.7608,49.8956,61200.0
2015-02-10 14:00:00,59.26,59.42,59.26,59.33,35300.0,49.9124,50.0472,49.9124,49.9714,35300.0
2015-02-10 14:30:00,59.35,59.67,59.35,59.61,69600.0,49.9882,50.2577,49.9882,50.2072,69600.0
2015-02-10 15:00:00,59.63,59.64,59.54,59.6,45500.0,50.224,50.2325,50.1482,50.1988,45500.0
2015-02-10 15:30:00,59.6,59.86,59.54,59.77,410200.0,50.1988,50.4178,50.1482,50.342,410200.0
2015-02-11 09:30:00,59.88,60.51,59.6,60.42,110700.0,50.4346,50.9652,50.1988,50.8894,110700.0
2015-02-11 10:00:00,60.34,60.34,60.01,60.13,57300.0,50.822,50.822,50.5441,50.6452,57300.0
2015-02-11 10:30:00,60.12,60.23,60.05,60.2,41700.0,50.6367,50.7294,50.5778,50.7041,41700.0
2015-02-11 11:00:00,60.2,60.25,60.16,60.17,25900.0,50.7041,50.7462,50.6704,50.6789,25900.0
2015-02-11 11:30:00,60.12,60.14,60.02,60.04,17500.0,50.6367,50.6536,50.5525,50.5694,17500.0
2015-02-11 12:00:00,60.05,60.05,59.68,59.78,29000.0,50.5778,50.5778,50.2661,50.3504,29000.0
2015-02-11 12:30:00,59.78,59.78,59.6,59.6,22000.0,50.3504,50.3504,50.1988,50.1988,22000.0
2015-02-11 13:00:00,59.57,59.67,59.51,59.65,14300.0,50.1735,50.2577,50.123,50.2409,14300.0
2015-02-11 13:30:00,59.63,59.82,59.6,59.81,29600.0,50.224,50.3841,50.1988,50.3756,29600.0
2015-02-11 14:00:00,59.81,59.94,59.65,59.68,29000.0,50.3756,50.4851,50.2409,50.2661,29000.0
2015-02-11 14:30:00,59.69,59.81,59.66,59.69,28700.0,50.2746,50.3756,50.2493,50.2746,28700.0
2015-02-11 15:00:00,59.69,59.9,59.67,59.83,36900.0,50.2746,50.4514,50.2577,50.3925,36900.0
2015-02-11 15:30:00,59.83,59.86,59.63,59.73,70400.0,50.3925,50.4178,50.224,50.3083,70400.0
2015-02-12 09:30:00,59.28,59.34,58.64,58.92,150900.0,49.9292,49.9798,49.3902,49.626,150900.0
2015-02-12 10:00:00,58.93,59.21,58.9,59.1,57100.0,49.6345,49.8703,49.6092,49.7776,57100.0
2015-02-12 10:30:00,59.09,59.33,59.04,59.23,43300.0,49.7692,49.9714,49.7271,49.8871,43300.0
2015-02-12 11:00:00,59.24,59.43,59.15,59.16,72500.0,49.8956,50.0556,49.8197,49.8282,72500.0
2015-02-12 11:30:00,59.18,59.5,59.08,59.37,70100.0,49.845,50.1145,49.7608,50.005,70100.0
2015-02-12 12:00:00,59.36,59.5,59.27,59.49,22300.0,49.9966,50.1145,49.9208,50.1061,22300.0
2015-02-12 12:30:00,59.48,59.5,59.25,59.38,47700.0,50.0977,50.1145,49.904,50.0135,47700.0
2015-02-12 13:00:00,59.35,59.5,59.31,59.35,38100.0,49.9882,50.1145,49.9545,49.9882,38100.0
2015-02-12 13:30:00,59.34,59.39,59.22,59.31,27400.0,49.9798,50.0219,49.8787,49.9545,27400.0
2015-02-12 14:00:00,59.3,59.39,59.24,59.29,66300.0,49.9461,50.0219,49.8956,49.9377,66300.0
2015-02-12 14:30:00,59.28,59.53,59.23,59.53,45400.0,49.9292,50.1398,49.8871,50.1398,45400.0
2015-02-12 15:00:00,59.54,59.56,59.31,59.33,55800.0,50.1482,50.1651,49.9545,49.9714,55800.0
2015-02-12 15:30:00,59.33,59.4,59.23,59.35,153400.0,49.9714,50.0303,49.8871,49.9882,153400.0
2015-02-13 09:30:00,59.21,59.21,58.66,58.84,37100.0,49.8703,49.8703,49.407,49.5586,37100.0
2015-02-13 10:00:00,58.79,58.92,58.42,58.87,54200.0,49.5165,49.626,49.2049,49.5839,54200.0
2015-02-13 10:30:00,58.88,58.9,58.53,58.75,57900.0,49.5923,49.6092,49.2975,49.4828,57900.0
2015-02-13 11:00:00,58.75,58.99,58.72,58.94,61300.0,49.4828,49.685,49.4576,49.6429,61300.0
2015-02-13 11:30:00,58.94,58.94,58.71,58.91,42300.0,49.6429,49.6429,49.4492,49.6176,42300.0
2015-02-13 12:00:00,58.89,59.02,58.82,58.95,23700.0,49.6008,49.7103,49.5418,49.6513,23700.0
2015-02-13 12:30:00,58.94,59.01,58.88,59.0,21300.0,49.6429,49.7018,49.5923,49.6934,21300.0
2015-02-13 13:00:00,59.0,59.14,58.93,59.09,115700.0,49.6934,49.8113,49.6345,49.7692,115700.0
2015-02-13 13:30:00,59.09,59.13,58.83,59.09,54900.0,49.7692,49.8029,49.5502,49.7692,54900.0
2015-02-13 14:00:00,59.09,59.09,58.78,59.05,61400.0,49.7692,49.7692,49.5081,49.7355,61400.0
2015-02-13 14:30:00,59.04,59.14,58.94,59.14,30000.0,49.7271,49.8113,49.6429,49.8113,30000.0
2015-02-13 15:00:00,59.13,59.19,58.99,59.0,49500.0,49.8029,49.8534,49.685,49.6934,49500.0
2015-02-13 15:30:00,58.99,59.24,58.99,59.17,159500.0,49.685,49.8956,49.685,49.8366,159500.0
2015-02-17 09:30:00,59.35,59.54,59.16,59.38,55900.0,49.9882,50.1482,49.8282,50.0135,55900.0
2015-02-17 10:00:00,59.4,59.52,59.31,59.41,35600.0,50.0303,50.1314,49.9545,50.0387,35600.0
2015-02-17 10:30:00,59.42,59.46,59.2,59.27,84200.0,50.0472,50.0809,49.8619,49.9208,84200.0
2015-02-17 11:00:00,59.24,59.48,59.24,59.48,29800.0,49.8956,50.0977,49.8956,50.0977,29800.0
2015-02-17 11:30:00,59.48,59.68,59.48,59.58,33300.0,50.0977,50.2661,50.0977,50.1819,33300.0
2015-02-17 12:00:00,59.57,59.63,59.48,59.63,26000.0,50.1735,50.224,50.0977,50.224,26000.0
2015-02-17 12:30:00,59.63,59.75,59.6,59.72,20100.0,50.224,50.3251,50.1988,50.2998,20100.0
2015-02-17 13:00:00,59.72,59.84,59.59,59.61,34300.0,50.2998,50.4009,50.1903,50.2072,34300.0
2015-02-17 13:30:00,59.59,59.69,59.52,59.59,33200.0,50.1903,50.2746,50.1314,50.1903,33200.0
2015-02-17 14:00:00,59.59,59.6,59.4,59.45,28800.0,50.1903,50.1988,50.0303,50.0724,28800.0
2015-02-17 14:30:00,59.46,59.62,59.39,59.43,29400.0,50.0809,50.2156,50.0219,50.0556,29400.0
2015-02-17 15:00:00,59.43,59.58,59.43,59.53,31400.0,50.0556,50.1819,50.0556,50.1398,31400.0
2015-02-17 15:30:00,59.52,59.57,59.38,59.57,73100.0,50.1314,50.1735,50.0135,50.1735,73100.0
2015-02-18 09:30:00,59.8,60.55,59.77,60.55,192600.0,50.3672,50.9989,50.342,50.9989,192600.0
2015-02-18 10:00:00,60.55,60.88,60.4,60.8,121300.0,50.9989,51.2769,50.8726,51.2095,121300.0
2015-02-18 10:30:00,60.81,60.95,60.78,60.83,70600.0,51.2179,51.3358,51.1926,51.2347,70600.0
2015-02-18 11:00:00,60.81,60.92,60.76,60.92,56600.0,51.2179,51.3106,51.1758,51.3106,56600.0
2015-02-18 11:30:00,60.89,61.29,60.89,61.27,85300.0,51.2853,51.6222,51.2853,51.6053,85300.0
2015-02-18 12:00:00,61.28,61.39,61.2,61.38,43300.0,51.6138,51.7064,51.5464,51.698,43300.0
2015-02-18 12:30:00,61.36,61.47,61.2,61.41,77300.0,51.6811,51.7738,51.5464,51.7233,77300.0
2015-02-18 13:00:00,61.41,61.58,61.22,61.26,99800.0,51.7233,51.8664,51.5632,51.5969,99800.0
2015-02-18 13:30:00,61.25,61.62,61.24,61.57,87200.0,51.5885,51.9001,51.5801,51.858,87200.0
2015-02-18 14:00:00,61.58,61.72,61.49,61.69,65700.0,51.8664,51.9844,51.7906,51.9591,65700.0
2015-02-18 14:30:00,61.69,62.0,61.69,61.82,124500.0,51.9591,52.2202,51.9591,52.0686,124500.0
2015-02-18 15:00:00,61.84,62.08,61.81,62.05,185000.0,52.0854,52.2876,52.0602,52.2623,185000.0
2015-02-18 15:30:00,62.05,62.12,61.87,62.1,355700.0,52.2623,52.3213,52.1107,52.3044,355700.0
2015-02-19 09:30:00,62.34,63.32,62.34,63.25,153500.0,52.5066,53.332,52.5066,53.273,153500.0
2015-02-19 10:00:00,63.25,63.4,62.77,62.8,187400.0,53.273,53.3994,52.8687,52.894,187400.0
2015-02-19 10:30:00,62.79,63.03,62.75,62.95,90200.0,52.8856,53.0877,52.8519,53.0203,90200.0
2015-02-19 11:00:00,62.95,62.96,62.63,62.66,75900.0,53.0203,53.0288,52.7508,52.7761,75900.0
2015-02-19 11:30:00,62.65,62.79,62.58,62.73,43000.0,52.7677,52.8856,52.7087,52.835,43000.0
2015-02-19 12:00:00,62.74,62.87,62.74,62.8,34100.0,52.8435,52.953,52.8435,52.894,34100.0
2015-02-19 12:30:00,62.82,62.88,62.62,62.65,51500.0,52.9108,52.9614,52.7424,52.7677,51500.0
2015-02-19 13:00:00,62.65,62.88,62.57,62.83,46500.0,52.7677,52.9614,52.7003,52.9193,46500.0
2015-02-19 13:30:00,62.83,63.06,62.81,63.03,56600.0,52.9193,53.113,52.9024,53.0877,56600.0
2015-02-19 14:00:00,63.04,63.19,63.0,63.13,63100.0,53.0961,53.2225,53.0625,53.1719,63100.0
2015-02-19 14:30:00,63.11,63.17,62.97,63.01,63600.0,53.1551,53.2056,53.0372,53.0709,63600.0
2015-02-19 15:00:00,63.0,63.25,62.98,63.22,67900.0,53.0625,53.273,53.0456,53.2478,67900.0
2015-02-19 15:30:00,63.2,63.22,63.02,63.13,200100.0,53.2309,53.2478,53.0793,53.1719,200100.0
2015-02-20 09:30:00,63.06,63.06,62.69,62.81,39200.0,53.113,53.113,52.8014,52.9024,39200.0
2015-02-20 10:00:00,62.74,62.77,62.49,62.49,48000.0,52.8435,52.8687,52.6329,52.6329,48000.0
2015-02-20 10:30:00,62.48,62.72,62.44,62.53,63900.0,52.6245,52.8266,52.5908,52.6666,63900.0
2015-02-20 11:00:00,62.55,62.61,62.46,62.46,71400.0,52.6834,52.734,52.6076,52.6076,71400.0
2015-02-20 11:30:00,62.49,62.49,62.27,62.29,84400.0,52.6329,52.6329,52.4476,52.4644,84400.0
2015-02-20 12:00:00,62.27,62.39,62.22,62.25,28800.0,52.4476,52.5487,52.4055,52.4308,28800.0
2015-02-20 12:30:00,62.24,62.34,62.2,62.25,26900.0,52.4223,52.5066,52.3886,52.4308,26900.0
2015-02-20 13:00:00,62.24,62.37,62.18,62.26,37900.0,52.4223,52.5318,52.3718,52.4392,37900.0
2015-02-20 13:30:00,62.26,62.26,62.03,62.05,112000.0,52.4392,52.4392,52.2455,52.2623,112000.0
2015-02-20 14:00:00,62.04,62.12,61.98,62.03,44500.0,52.2539,52.3213,52.2033,52.2455,44500.0
2015-02-20 14:30:00,62.06,62.08,61.89,62.03,74700.0,52.2707,52.2876,52.1275,52.2455,74700.0
2015-02-20 15:00:00,62.02,62.22,61.95,62.17,85900.0,52.237,52.4055,52.1781,52.3634,85900.0
2015-02-20 15:30:00,62.17,62.24,62.15,62.23,124100.0,52.3634,52.4223,52.3465,52.4139,124100.0
2015-02-23 09:30:00,62.05,62.74,62.05,62.23,72600.0,52.2623,52.8435,52.2623,52.4139,72600.0
2015-02-23 10:00:00,62.27,62.28,61.68,61.72,48700.0,52.4476,52.456,51.9507,51.9844,48700.0
2015-02-23 10:30:00,61.7,61.78,61.62,61.66,37100.0,51.9675,52.0349,51.9001,51.9338,37100.0
2015-02-23 11:00:00,61.64,61.89,61.6,61.7,48300.0,51.917,52.1275,51.8833,51.9675,48300.0
2015-02-23 11:30:00,61.7,61.84,61.69,61.75,51600.0,51.9675,52.0854,51.9591,52.0096,51600.0
2015-02-23 12:00:00,61.75,62.03,61.74,61.88,69300.0,52.0096,52.2455,52.0012,52.1191,69300.0
2015-02-23 12:30:00,61.88,61.98,61.74,61.91,68900.0,52.1191,52.2033,52.0012,52.1444,68900.0
2015-02-23 13:00:00,61.91,61.93,61.77,61.8,51700.0,52.1444,52.1612,52.0265,52.0517,51700.0
2015-02-23 13:30:00,61.82,61.83,61.67,61.67,40500.0,52.0686,52.077,51.9422,51.9422,40500.0
2015-02-23 14:00:00,61.67,61.8,61.64,61.72,37500.0,51.9422,52.0517,51.917,51.9844,37500.0
2015-02-23 14:30:00,61.73,61.78,61.58,61.65,51500.0,51.9928,52.0349,51.8664,51.9254,51500.0
2015-02-23 15:00:00,61.64,61.77,61.59,61.68,52300.0,51.917,52.0265,51.8749,51.9507,52300.0
2015-02-23 15:30:00,61.66,61.73,61.5,61.61,299400.0,51.9338,51.9928,51.7991,51.8917,299400.0
2015-02-24 09:30:00,61.87,61.92,61.41,61.53,85900.0,52.1107,52.1528,51.7233,51.8243,85900.0
2015-02-24 10:00:00,61.54,61.54,61.09,61.36,112300.0,51.8328,51.8328,51.4537,51.6811,112300.0
2015-02-24 10:30:00,61.36,61.49,61.33,61.41,42000.0,51.6811,51.7906,51.6559,51.7233,42000.0
2015-02-24 11:00:00,61.39,61.4,61.26,61.28,61700.0,51.7064,51.7148,51.5969,51.6138,61700.0
2015-02-24 11:30:00,61.27,61.39,61.24,61.3,101900.0,51.6053,51.7064,51.5801,51.6306,101900.0
2015-02-24 12:00:00,61.29,61.59,61.27,61.5,67000.0,51.6222,51.8749,51.6053,51.7991,67000.0
2015-02-24 12:30:00,61.5,61.5,61.22,61.3,27000.0,51.7991,51.7991,51.5632,51.6306,27000.0
2015-02-24 13:00:00,61.29,61.35,61.09,61.35,35700.0,51.6222,51.6727,51.4537,51.6727,35700.0
2015-02-24 13:30:00,61.35,61.62,61.3,61.58,36100.0,51.6727,51.9001,51.6306,51.8664,36100.0
2015-02-24 14:00:00,61.58,61.62,61.38,61.46,51600.0,51.8664,51.9001,51.698,51.7654,51600.0
2015-02-24 14:30:00,61.46,61.51,61.24,61.24,64300.0,51.7654,51.8075,51.5801,51.5801,64300.0
2015-02-24 15:00:00,61.24,61.31,61.2,61.27,72900.0,51.5801,51.639,51.5464,51.6053,72900.0
2015-02-24 15:30:00,61.27,61.55,61.25,61.44,124700.0,51.6053,51.8412,51.5885,51.7485,124700.0
2015-02-25 09:30:00,61.45,61.45,60.88,60.93,131200.0,51.7569,51.7569,51.2769,51.319,131200.0
2015-02-25 10:00:00,60.93,61.24,60.8,61.22,145000.0,51.319,51.5801,51.2095,51.5632,145000.0
2015-02-25 10:30:00,61.22,61.37,61.22,61.32,32800.0,51.5632,51.6896,51.5632,51.6475,32800.0
2015-02-25 11:00:00,61.32,61.59,61.31,61.52,51900.0,51.6475,51.8749,51.639,51.8159,51900.0
2015-02-25 11:30:00,61.52,61.68,61.51,61.67,32500.0,51.8159,51.9507,51.8075,51.9422,32500.0
2015-02-25 12:00:00,61.67,61.72,61.54,61.62,23700.0,51.9422,51.9844,51.8328,51.9001,23700.0
2015-02-25 12:30:00,61.63,61.75,61.55,61.68,21300.0,51.9086,52.0096,51.8412,51.9507,21300.0
2015-02-25 13:00:00,61.66,61.84,61.6,61.81,44100.0,51.9338,52.0854,51.8833,52.0602,44100.0
2015-02-25 13:30:00,61.82,61.88,61.7,61.84,51300.0,52.0686,52.1191,51.9675,52.0854,51300.0
2015-02-25 14:00:00,61.85,61.88,61.54,61.54,59300.0,52.0939,52.1191,51.8328,51.8328,59300.0
2015-02-25 14:30:00,61.53,61.55,61.21,61.33,44300.0,51.8243,51.8412,51.5548,51.6559,44300.0
2015-02-25 15:00:00,61.33,61.38,61.15,61.19,56500.0,51.6559,51.698,51.5043,51.538,56500.0
2015-02-25 15:30:00,61.21,61.31,61.14,61.19,146100.0,51.5548,51.639,51.4958,51.538,146100.0
2015-02-26 09:30:00,61.36,61.36,60.56,60.72,60200.0,51.6811,51.6811,51.0073,51.1421,60200.0
2015-02-26 10:00:00,60.71,60.94,60.68,60.79,39900.0,51.1337,51.3274,51.1084,51.2011,39900.0
2015-02-26 10:30:00,60.8,60.81,60.7,60.71,72000.0,51.2095,51.2179,51.1253,51.1337,72000.0
2015-02-26 11:00:00,60.71,60.85,60.7,60.75,67200.0,51.1337,51.2516,51.1253,51.1674,67200.0
2015-02-26 11:30:00,60.75,60.77,60.6,60.6,42500.0,51.1674,51.1842,51.041,51.041,42500.0
2015-02-26 12:00:00,60.6,60.6,60.35,60.39,30300.0,51.041,51.041,50.8305,50.8642,30300.0
2015-02-26 12:30:00,60.37,60.61,60.36,60.59,26600.0,50.8473,51.0495,50.8389,51.0326,26600.0
2015-02-26 13:00:00,60.59,60.63,60.5,60.59,33900.0,51.0326,51.0663,50.9568,51.0326,33900.0
2015-02-26 13:30:00,60.58,60.64,60.55,60.6,25700.0,51.0242,51.0747,50.9989,51.041,25700.0
2015-02-26 14:00:00,60.61,60.66,60.52,60.6,31800.0,51.0495,51.0916,50.9736,51.041,31800.0
2015-02-26 14:30:00,60.59,60.63,60.54,60.59,40100.0,51.0326,51.0663,50.9905,51.0326,40100.0
2015-02-26 15:00:00,60.6,60.6,60.38,60.45,54700.0,51.041,51.041,50.8557,50.9147,54700.0
2015-02-26 15:30:00,60.45,60.52,60.39,60.52,153200.0,50.9147,50.9736,50.8642,50.9736,153200.0
2015-02-27 09:30:00,60.42,60.53,60.04,60.07,96700.0,50.8894,50.9821,50.5694,50.5946,96700.0
2015-02-27 10:00:00,60.06,60.32,59.98,60.3,103300.0,50.5862,50.8052,50.5188,50.7883,103300.0
2015-02-27 10:30:00,60.3,60.31,59.86,59.93,87800.0,50.7883,50.7968,50.4178,50.4767,87800.0
2015-02-27 11:00:00,59.93,60.04,59.89,59.96,49200.0,50.4767,50.5694,50.443,50.502,49200.0
2015-02-27 11:30:00,59.96,60.01,59.84,59.85,58500.0,50.502,50.5441,50.4009,50.4093,58500.0
2015-02-27 12:00:00,59.83,59.84,59.64,59.72,53600.0,50.3925,50.4009,50.2325,50.2998,53600.0
2015-02-27 12:30:00,59.74,59.9,59.68,59.82,32700.0,50.3167,50.4514,50.2661,50.3841,32700.0
2015-02-27 13:00:00,59.81,59.83,59.63,59.81,18600.0,50.3756,50.3925,50.224,50.3756,18600.0
2015-02-27 13:30:00,59.8,59.9,59.68,59.68,52600.0,50.3672,50.4514,50.2661,50.2661,52600.0
2015-02-27 14:00:00,59.69,59.74,59.61,59.66,47800.0,50.2746,50.3167,50.2072,50.2493,47800.0
2015-02-27 14:30:00,59.65,59.73,59.54,59.59,83100.0,50.2409,50.3083,50.1482,50.1903,83100.0
2015-02-27 15:00:00,59.58,59.6,59.48,59.58,95400.0,50.1819,50.1988,50.0977,50.1819,95400.0
2015-02-27 15:30:00,59.58,59.58,59.36,59.44,202100.0,50.1819,50.1819,49.9966,50.064,202100.0
2015-03-02 09:30:00,59.66,60.62,59.66,60.52,56200.0,50.2493,51.0579,50.2493,50.9736,56200.0
2015-03-02 10:00:00,60.51,60.52,60.07,60.28,32300.0,50.9652,50.9736,50.5946,50.7715,32300.0
2015-03-02 10:30:00,60.27,60.28,60.0,60.23,28700.0,50.7631,50.7715,50.5357,50.7294,28700.0
2015-03-02 11:00:00,60.2,60.2,59.72,59.73,36100.0,50.7041,50.7041,50.2998,50.3083,36100.0
2015-03-02 11:30:00,59.74,59.85,59.63,59.64,28900.0,50.3167,50.4093,50.224,50.2325,28900.0
2015-03-02 12:00:00,59.61,59.76,59.58,59.6,33200.0,50.2072,50.3335,50.1819,50.1988,33200.0
2015-03-02 12:30:00,59.6,59.72,59.55,59.64,34500.0,50.1988,50.2998,50.1567,50.2325,34500.0
2015-03-02 13:00:00,59.59,59.73,59.56,59.72,38300.0,50.1903,50.3083,50.1651,50.2998,38300.0
2015-03-02 13:30:00,59.72,59.81,59.65,59.8,33500.0,50.2998,50.3756,50.2409,50.3672,33500.0
2015-03-02 14:00:00,59.77,59.88,59.58,59.6,34200.0,50.342,50.4346,50.1819,50.1988,34200.0
2015-03-02 14:30:00,59.6,59.88,59.6,59.84,52700.0,50.1988,50.4346,50.1988,50.4009,52700.0
2015-03-02 15:00:00,59.85,59.92,59.74,59.77,62100.0,50.4093,50.4683,50.3167,50.342,62100.0
2015-03-02 15:30:00,59.76,59.96,59.76,59.95,153700.0,50.3335,50.502,50.3335,50.4936,153700.0
2015-03-03 09:30:00,60.0,60.0,58.91,58.96,131200.0,50.5357,50.5357,49.6176,49.6597,131200.0
2015-03-03 10:00:00,58.98,59.14,58.93,59.01,59300.0,49.6766,49.8113,49.6345,49.7018,59300.0
2015-03-03 10:30:00,59.02,59.18,58.93,58.95,41300.0,49.7103,49.845,49.6345,49.6513,41300.0
2015-03-03 11:00:00,58.96,59.09,58.92,59.05,58000.0,49.6597,49.7692,49.626,49.7355,58000.0
2015-03-03 11:30:00,59.05,59.06,58.9,58.9,53800.0,49.7355,49.7439,49.6092,49.6092,53800.0
2015-03-03 12:00:00,58.89,59.0,58.85,58.93,34400.0,49.6008,49.6934,49.5671,49.6345,34400.0
2015-03-03 12:30:00,58.94,59.27,58.94,59.27,33900.0,49.6429,49.9208,49.6429,49.9208,33900.0
2015-03-03 13:00:00,59.25,59.32,59.14,59.28,23100.0,49.904,49.9629,49.8113,49.9292,23100.0
2015-03-03 13:30:00,59.27,59.31,59.2,59.25,32400.0,49.9208,49.9545,49.8619,49.904,32400.0
2015-03-03 14:00:00,59.25,59.36,59.14,59.36,83800.0,49.904,49.9966,49.8113,49.9966,83800.0
2015-03-03 14:30:00,59.36,59.44,59.3,59.38,25000.0,49.9966,50.064,49.9461,50.0135,25000.0
2015-03-03 15:00:00,59.38,59.53,59.28,59.53,52000.0,50.0135,50.1398,49.9292,50.1398,52000.0
2015-03-03 15:30:00,59.53,59.56,59.44,59.5,84000.0,50.1398,50.1651,50.064,50.1145,84000.0
2015-03-04 09:30:00,58.88,58.99,58.32,58.54,101400.0,49.8313,49.9244,49.3573,49.5435,101400.0
2015-03-04 10:00:00,58.55,58.58,57.93,58.11,202300.0,49.552,49.5774,49.0273,49.1796,202300.0
2015-03-04 10:30:00,58.1,58.46,58.1,58.33,82800.0,49.1711,49.4758,49.1711,49.3658,82800.0
2015-03-04 11:00:00,58.33,58.63,58.26,58.26,57700.0,49.3658,49.6197,49.3065,49.3065,57700.0
2015-03-04 11:30:00,58.27,58.52,58.16,58.2,46200.0,49.315,49.5266,49.2219,49.2558,46200.0
2015-03-04 12:00:00,58.22,58.42,58.22,58.23,36300.0,49.2727,49.4419,49.2727,49.2811,36300.0
2015-03-04 12:30:00,58.23,58.34,58.18,58.29,33300.0,49.2811,49.3742,49.2388,49.3319,33300.0
2015-03-04 13:00:00,58.33,58.41,58.22,58.39,31200.0,49.3658,49.4335,49.2727,49.4166,31200.0
2015-03-04 13:30:00,58.39,58.4,58.2,58.24,53100.0,49.4166,49.425,49.2558,49.2896,53100.0
2015-03-04 14:00:00,58.24,58.27,58.17,58.17,56400.0,49.2896,49.315,49.2304,49.2304,56400.0
2015-03-04 14:30:00,58.18,58.39,58.06,58.3,83700.0,49.2388,49.4166,49.1373,49.3404,83700.0
2015-03-04 15:00:00,58.3,58.32,58.01,58.06,113200.0,49.3404,49.3573,49.095,49.1373,113200.0
2015-03-04 15:30:00,58.06,58.23,57.99,58.12,283800.0,49.1373,49.2811,49.078,49.1881,283800.0
2015-03-05 09:30:00,58.21,58.73,58.02,58.67,62600.0,49.2642,49.7043,49.1034,49.6535,62600.0
2015-03-05 10:00:00,58.65,58.75,58.64,58.69,65100.0,49.6366,49.7212,49.6281,49.6705,65100.0
2015-03-05 10:30:00,58.69,58.77,58.55,58.73,25500.0,49.6705,49.7382,49.552,49.7043,25500.0
2015-03-05 11:00:00,58.75,58.76,58.65,58.7,33600.0,49.7212,49.7297,49.6366,49.6789,33600.0
2015-03-05 11:30:00,58.71,58.83,58.71,58.8,19200.0,49.6874,49.7889,49.6874,49.7635,19200.0
2015-03-05 12:00:00,58.79,58.83,58.68,58.71,25500.0,49.7551,49.7889,49.662,49.6874,25500.0
2015-03-05 12:30:00,58.72,58.72,58.48,58.5,23900.0,49.6958,49.6958,49.4927,49.5097,23900.0
2015-03-05 13:00:00,58.47,58.58,58.47,58.57,15400.0,49.4843,49.5774,49.4843,49.5689,15400.0
2015-03-05 13:30:00,58.57,58.68,58.55,58.63,19000.0,49.5689,49.662,49.552,49.6197,19000.0
2015-03-05 14:00:00,58.62,58.64,58.54,58.57,17000.0,49.6112,49.6281,49.5435,49.5689,17000.0
2015-03-05 14:30:00,58.56,58.74,58.54,58.73,31900.0,49.5604,49.7128,49.5435,49.7043,31900.0
2015-03-05 15:00:00,58.72,58.73,58.64,58.68,30400.0,49.6958,49.7043,49.6281,49.662,30400.0
2015-03-05 15:30:00,58.66,58.73,58.6,58.69,175200.0,49.6451,49.7043,49.5943,49.6705,175200.0
2015-03-06 09:30:00,58.26,58.32,57.87,58.28,163100.0,49.3065,49.3573,48.9765,49.3235,163100.0
2015-03-06 10:00:00,58.23,58.48,58.05,58.1,51900.0,49.2811,49.4927,49.1288,49.1711,51900.0
2015-03-06 10:30:00,58.07,58.19,58.01,58.11,21500.0,49.1457,49.2473,49.095,49.1796,21500.0
2015-03-06 11:00:00,58.09,58.11,57.88,57.89,66300.0,49.1627,49.1796,48.9849,48.9934,66300.0
2015-03-06 11:30:00,57.87,58.07,57.78,57.89,68100.0,48.9765,49.1457,48.9003,48.9934,68100.0
2015-03-06 12:00:00,57.89,57.91,57.7,57.75,26900.0,48.9934,49.0103,48.8326,48.8749,26900.0
2015-03-06 12:30:00,57.75,58.02,57.74,57.9,50300.0,48.8749,49.1034,48.8665,49.0019,50300.0
2015-03-06 13:00:00,57.92,57.99,57.74,57.83,78000.0,49.0188,49.078,48.8665,48.9426,78000.0
2015-03-06 13:30:00,57.82,57.84,57.64,57.65,61200.0,48.9342,48.9511,48.7818,48.7903,61200.0
2015-03-06 14:00:00,57.65,57.77,57.53,57.66,92700.0,48.7903,48.8918,48.6887,48.7987,92700.0
2015-03-06 14:30:00,57.66,57.84,57.66,57.82,87500.0,48.7987,48.9511,48.7987,48.9342,87500.0
2015-03-06 15:00:00,57.81,57.91,57.61,57.63,77100.0,48.9257,49.0103,48.7564,48.7734,77100.0
2015-03-06 15:30:00,57.63,57.74,57.6,57.68,197600.0,48.7734,48.8665,48.748,48.8157,197600.0
2015-03-09 09:30:00,58.07,59.35,58.07,59.19,128300.0,49.1457,50.229,49.1457,50.0936,128300.0
2015-03-09 10:00:00,59.19,59.49,59.19,59.23,101200.0,50.0936,50.3475,50.0936,50.1275,101200.0
2015-03-09 10:30:00,59.2,59.27,58.99,59.04,80600.0,50.1021,50.1613,49.9244,49.9667,80600.0
2015-03-09 11:00:00,59.03,59.21,58.99,59.12,74300.0,49.9582,50.1105,49.9244,50.0344,74300.0
2015-03-09 11:30:00,59.1,59.34,59.05,59.32,57700.0,50.0174,50.2206,49.9751,50.2036,57700.0
2015-03-09 12:00:00,59.32,59.49,59.15,59.23,53800.0,50.2036,50.3475,50.0598,50.1275,53800.0
2015-03-09 12:30:00,59.24,59.24,58.99,59.14,90300.0,50.1359,50.1359,49.9244,50.0513,90300.0
2015-03-09 13:00:00,59.1,59.51,59.08,59.48,47700.0,50.0174,50.3644,50.0005,50.339,47700.0
2015-03-09 13:30:00,59.47,59.5,59.29,59.29,78100.0,50.3306,50.356,50.1782,50.1782,78100.0
2015-03-09 14:00:00,59.29,59.41,59.23,59.29,41500.0,50.1782,50.2798,50.1275,50.1782,41500.0
2015-03-09 14:30:00,59.29,59.31,59.0,59.07,92500.0,50.1782,50.1952,49.9328,49.9921,92500.0
2015-03-09 15:00:00,59.08,59.2,59.0,59.07,109600.0,50.0005,50.1021,49.9328,49.9921,109600.0
2015-03-09 15:30:00,59.06,59.24,59.04,59.13,211100.0,49.9836,50.1359,49.9667,50.0428,211100.0
2015-03-10 09:30:00,58.82,58.97,58.3,58.38,99200.0,49.7805,49.9074,49.3404,49.4081,99200.0
2015-03-10 10:00:00,58.33,58.43,58.16,58.21,68800.0,49.3658,49.4504,49.2219,49.2642,68800.0
2015-03-10 10:30:00,58.19,58.19,58.05,58.1,45000.0,49.2473,49.2473,49.1288,49.1711,45000.0
2015-03-10 11:00:00,58.09,58.34,58.06,58.28,96500.0,49.1627,49.3742,49.1373,49.3235,96500.0
2015-03-10 11:30:00,58.28,58.4,58.17,58.22,54300.0,49.3235,49.425,49.2304,49.2727,54300.0
2015-03-10 12:00:00,58.21,58.29,58.14,58.17,59700.0,49.2642,49.3319,49.205,49.2304,59700.0
2015-03-10 12:30:00,58.14,58.27,58.09,58.23,27300.0,49.205,49.315,49.1627,49.2811,27300.0
2015-03-10 13:00:00,58.22,58.57,58.22,58.48,115300.0,49.2727,49.5689,49.2727,49.4927,115300.0
2015-03-10 13:30:00,58.48,58.74,58.46,58.72,181400.0,49.4927,49.7128,49.4758,49.6958,181400.0
2015-03-10 14:00:00,58.73,58.75,58.56,58.73,95600.0,49.7043,49.7212,49.5604,49.7043,95600.0
2015-03-10 14:30:00,58.72,58.8,58.64,58.8,86800.0,49.6958,49.7635,49.6281,49.7635,86800.0
2015-03-10 15:00:00,58.79,58.8,58.64,58.67,119200.0,49.7551,49.7635,49.6281,49.6535,119200.0
2015-03-10 15:30:00,58.67,58.69,58.48,58.5,196200.0,49.6535,49.6705,49.4927,49.5097,196200.0
2015-03-11 09:30:00,58.97,58.99,58.33,58.35,97400.0,49.9074,49.9244,49.3658,49.3827,97400.0
2015-03-11 10:00:00,58.35,58.43,58.25,58.25,40100.0,49.3827,49.4504,49.2981,49.2981,40100.0
2015-03-11 10:30:00,58.23,58.25,57.97,58.0,37000.0,49.2811,49.2981,49.0611,49.0865,37000.0
2015-03-11 11:00:00,58.02,58.05,57.83,57.92,100100.0,49.1034,49.1288,48.9426,49.0188,100100.0
2015-03-11 11:30:00,57.92,58.18,57.91,58.09,44200.0,49.0188,49.2388,49.0103,49.1627,44200.0
2015-03-11 12:00:00,58.1,58.11,57.99,58.01,27400.0,49.1711,49.1796,49.078,49.095,27400.0
2015-03-11 12:30:00,58.0,58.18,57.99,58.18,23500.0,49.0865,49.2388,49.078,49.2388,23500.0
2015-03-11 13:00:00,58.19,58.21,58.11,58.14,19800.0,49.2473,49.2642,49.1796,49.205,19800.0
2015-03-11 13:30:00,58.13,58.23,58.05,58.08,86300.0,49.1965,49.2811,49.1288,49.1542,86300.0
2015-03-11 14:00:00,58.06,58.17,57.99,58.07,40400.0,49.1373,49.2304,49.078,49.1457,40400.0
2015-03-11 14:30:00,58.09,58.15,58.05,58.14,37600.0,49.1627,49.2134,49.1288,49.205,37600.0
2015-03-11 15:00:00,58.14,58.15,57.99,58.04,48200.0,49.205,49.2134,49.078,49.1203,48200.0
2015-03-11 15:30:00,58.02,58.02,57.86,57.97,123800.0,49.1034,49.1034,48.968,49.0611,123800.0
2015-03-12 09:30:00,58.12,58.83,58.05,58.73,45000.0,49.1881,49.7889,49.1288,49.7043,45000.0
2015-03-12 10:00:00,58.8,58.86,58.43,58.52,23200.0,49.7635,49.8143,49.4504,49.5266,23200.0
2015-03-12 10:30:00,58.53,58.78,58.5,58.76,66700.0,49.535,49.7466,49.5097,49.7297,66700.0
2015-03-12 11:00:00,58.77,59.14,58.77,59.14,51500.0,49.7382,50.0513,49.7382,50.0513,51500.0
2015-03-12 11:30:00,59.16,59.21,59.08,59.09,21200.0,50.0682,50.1105,50.0005,50.009,21200.0
2015-03-12 12:00:00,59.1,59.3,59.06,59.27,41500.0,50.0174,50.1867,49.9836,50.1613,41500.0
2015-03-12 12:30:00,59.31,59.41,59.27,59.38,27700.0,50.1952,50.2798,50.1613,50.2544,27700.0
2015-03-12 13:00:00,59.36,59.4,59.28,59.28,11900.0,50.2375,50.2713,50.1698,50.1698,11900.0
2015-03-12 13:30:00,59.27,59.39,59.26,59.37,122200.0,50.1613,50.2629,50.1529,50.246,122200.0
2015-03-12 14:00:00,59.37,59.63,59.37,59.62,28900.0,50.246,50.466,50.246,50.4575,28900.0
2015-03-12 14:30:00,59.62,59.95,59.6,59.93,71000.0,50.4575,50.7368,50.4406,50.7199,71000.0
2015-03-12 15:00:00,59.94,60.26,59.92,60.24,111200.0,50.7284,50.9992,50.7114,50.9822,111200.0
2015-03-12 15:30:00,60.22,60.44,59.5,60.13,443500.0,50.9653,51.1515,50.356,50.8892,443500.0
2015-03-13 09:30:00,60.0,60.9,60.0,60.72,102100.0,50.7791,51.5408,50.7791,51.3885,102100.0
2015-03-13 10:00:00,60.72,60.72,60.26,60.39,109700.0,51.3885,51.3885,50.9992,51.1092,109700.0
2015-03-13 10:30:00,60.4,60.62,60.04,60.04,46800.0,51.1177,51.3039,50.813,50.813,46800.0
2015-03-13 11:00:00,60.03,60.67,59.99,60.51,133500.0,50.8045,51.3462,50.7707,51.2108,133500.0
2015-03-13 11:30:00,60.49,60.96,60.47,60.92,123800.0,51.1938,51.5916,51.1769,51.5577,123800.0
2015-03-13 12:00:00,60.92,60.95,60.51,60.72,109400.0,51.5577,51.5831,51.2108,51.3885,109400.0
2015-03-13 12:30:00,60.73,61.04,60.71,60.95,70900.0,51.3969,51.6593,51.38,51.5831,70900.0
2015-03-13 13:00:00,60.93,61.02,60.62,60.65,77800.0,51.5662,51.6424,51.3039,51.3292,77800.0
2015-03-13 13:30:00,60.65,60.99,60.63,60.71,128500.0,51.3292,51.617,51.3123,51.38,128500.0
2015-03-13 14:00:00,60.7,60.75,60.51,60.66,68000.0,51.3716,51.4139,51.2108,51.3377,68000.0
2015-03-13 14:30:00,60.65,60.67,60.37,60.62,52000.0,51.3292,51.3462,51.0923,51.3039,52000.0
2015-03-13 15:00:00,60.62,60.78,60.53,60.69,111900.0,51.3039,51.4393,51.2277,51.3631,111900.0
2015-03-13 15:30:00,60.69,60.86,60.62,60.73,262400.0,51.3631,51.507,51.3039,51.3969,262400.0
2015-03-16 09:30:00,61.02,61.5,60.72,61.34,51800.0,51.6424,52.0486,51.3885,51.9132,51800.0
2015-03-16 10:00:00,61.33,61.65,61.19,61.51,69800.0,51.9047,52.1756,51.7863,52.0571,69800.0
2015-03-16 10:30:00,61.53,61.53,61.22,61.25,71900.0,52.074,52.074,51.8116,51.837,71900.0
2015-03-16 11:00:00,61.26,61.4,61.26,61.28,60900.0,51.8455,51.964,51.8455,51.8624,60900.0
2015-03-16 11:30:00,61.28,61.37,61.24,61.33,44900.0,51.8624,51.9386,51.8286,51.9047,44900.0
2015-03-16 12:00:00,61.31,61.35,61.07,61.2,28300.0,51.8878,51.9217,51.6847,51.7947,28300.0
2015-03-16 12:30:00,61.19,61.21,61.1,61.16,21900.0,51.7863,51.8032,51.7101,51.7609,21900.0
2015-03-16 13:00:00,61.16,61.31,61.13,61.22,39600.0,51.7609,51.8878,51.7355,51.8116,39600.0
2015-03-16 13:30:00,61.22,61.23,61.13,61.13,56600.0,51.8116,51.8201,51.7355,51.7355,56600.0
2015-03-16 14:00:00,61.13,61.16,60.94,60.99,45100.0,51.7355,51.7609,51.5747,51.617,45100.0
2015-03-16 14:30:00,60.97,61.07,60.95,61.04,34200.0,51.6001,51.6847,51.5831,51.6593,34200.0
2015-03-16 15:00:00,61.07,61.13,60.95,60.98,43700.0,51.6847,51.7355,51.5831,51.6085,43700.0
2015-03-16 15:30:00,60.99,61.0,60.89,60.94,100000.0,51.617,51.6255,51.5324,51.5747,100000.0
2015-03-17 09:30:00,60.75,60.99,60.29,60.39,82100.0,51.4139,51.617,51.0246,51.1092,82100.0
2015-03-17 10:00:00,60.36,60.59,60.25,60.59,66700.0,51.0838,51.2785,50.9907,51.2785,66700.0
2015-03-17 10:30:00,60.59,60.63,60.47,60.5,29900.0,51.2785,51.3123,51.1769,51.2023,29900.0
2015-03-17 11:00:00,60.48,60.48,60.32,60.4,40900.0,51.1854,51.1854,51.05,51.1177,40900.0
2015-03-17 11:30:00,60.41,60.56,60.4,60.46,24200.0,51.1261,51.2531,51.1177,51.1684,24200.0
2015-03-17 12:00:00,60.47,60.57,60.47,60.54,27100.0,51.1769,51.2615,51.1769,51.2361,27100.0
2015-03-17 12:30:00,60.54,60.73,60.54,60.73,18200.0,51.2361,51.3969,51.2361,51.3969,18200.0
2015-03-17 13:00:00,60.72,60.72,60.54,60.55,26100.0,51.3885,51.3885,51.2361,51.2446,26100.0
2015-03-17 13:30:00,60.55,60.71,60.53,60.63,27300.0,51.2446,51.38,51.2277,51.3123,27300.0
2015-03-17 14:00:00,60.61,60.64,60.51,60.63,36400.0,51.2954,51.3208,51.2108,51.3123,36400.0
2015-03-17 14:30:00,60.63,60.76,60.59,60.73,51400.0,51.3123,51.4223,51.2785,51.3969,51400.0
2015-03-17 15:00:00,60.73,60.89,60.73,60.84,72200.0,51.3969,51.5324,51.3969,51.49,72200.0
2015-03-17 15:30:00,60.83,60.89,60.66,60.73,131200.0,51.4816,51.5324,51.3377,51.3969,131200.0
2015-03-18 09:30:00,60.62,60.71,60.18,60.67,53800.0,51.3039,51.38,50.9315,51.3462,53800.0
2015-03-18 10:00:00,60.65,60.67,60.29,60.29,30600.0,51.3292,51.3462,51.0246,51.0246,30600.0
2015-03-18 10:30:00,60.32,60.32,60.01,60.1,31800.0,51.05,51.05,50.7876,50.8638,31800.0
2015-03-18 11:00:00,60.1,60.14,60.0,60.07,23500.0,50.8638,50.8976,50.7791,50.8384,23500.0
2015-03-18 11:30:00,60.08,60.14,59.94,59.95,22700.0,50.8468,50.8976,50.7284,50.7368,22700.0
2015-03-18 12:00:00,59.94,60.04,59.87,59.92,28300.0,50.7284,50.813,50.6691,50.7114,28300.0
2015-03-18 12:30:00,59.92,60.05,59.9,59.95,25900.0,50.7114,50.8214,50.6945,50.7368,25900.0
2015-03-18 13:00:00,59.93,60.07,59.91,60.02,18700.0,50.7199,50.8384,50.703,50.7961,18700.0
2015-03-18 13:30:00,60.03,60.32,59.91,60.32,25700.0,50.8045,51.05,50.703,51.05,25700.0
2015-03-18 14:00:00,60.35,60.75,60.35,60.44,39000.0,51.0753,51.4139,51.0753,51.1515,39000.0
2015-03-18 14:30:00,60.45,60.6,60.45,60.51,29200.0,51.16,51.2869,51.16,51.2108,29200.0
2015-03-18 15:00:00,60.52,60.8,60.49,60.75,54900.0,51.2192,51.4562,51.1938,51.4139,54900.0
2015-03-18 15:30:00,60.75,60.75,60.31,60.36,184100.0,51.4139,51.4139,51.0415,51.0838,184100.0
2015-03-19 09:30:00,60.49,61.18,60.49,61.05,36300.0,51.1938,51.7778,51.1938,51.6678,36300.0
2015-03-19 10:00:00,61.04,61.04,60.65,60.8,19000.0,51.6593,51.6593,51.3292,51.4562,19000.0
2015-03-19 10:30:00,60.78,60.78,60.52,60.67,17900.0,51.4393,51.4393,51.2192,51.3462,17900.0
2015-03-19 11:00:00,60.67,60.67,60.46,60.48,28600.0,51.3462,51.3462,51.1684,51.1854,28600.0
2015-03-19 11:30:00,60.47,60.54,60.3,60.33,49400.0,51.1769,51.2361,51.033,51.0584,49400.0
2015-03-19 12:00:00,60.33,60.42,60.26,60.29,15300.0,51.0584,51.1346,50.9992,51.0246,15300.0
2015-03-19 12:30:00,60.29,60.41,60.27,60.3,10500.0,51.0246,51.1261,51.0076,51.033,10500.0
2015-03-19 13:00:00,60.31,60.51,60.31,60.48,22800.0,51.0415,51.2108,51.0415,51.1854,22800.0
2015-03-19 13:30:00,60.5,60.54,60.42,60.43,35100.0,51.2023,51.2361,51.1346,51.143,35100.0
2015-03-19 14:00:00,60.44,60.51,60.33,60.38,26700.0,51.1515,51.2108,51.0584,51.1007,26700.0
2015-03-19 14:30:00,60.39,60.46,60.33,60.37,45200.0,51.1092,51.1684,51.0584,51.0923,45200.0
2015-03-19 15:00:00,60.37,60.49,60.32,60.37,47300.0,51.0923,51.1938,51.05,51.0923,47300.0
2015-03-19 15:30:00,60.35,60.37,60.16,60.19,131900.0,51.0753,51.0923,50.9145,50.9399,131900.0
2015-03-20 09:30:00,60.73,61.34,60.71,61.22,160400.0,51.3969,51.9132,51.38,51.8116,160400.0
2015-03-20 10:00:00,61.16,61.39,61.0,61.38,54200.0,51.7609,51.9555,51.6255,51.9471,54200.0
2015-03-20 10:30:00,61.38,61.52,61.37,61.41,59900.0,51.9471,52.0655,51.9386,51.9724,59900.0
2015-03-20 11:00:00,61.43,61.61,61.42,61.57,47100.0,51.9894,52.1417,51.9809,52.1079,47100.0
2015-03-20 11:30:00,61.58,61.6,61.43,61.56,53000.0,52.1163,52.1332,51.9894,52.0994,53000.0
2015-03-20 12:00:00,61.55,61.55,61.34,61.36,57000.0,52.0909,52.0909,51.9132,51.9301,57000.0
2015-03-20 12:30:00,61.38,61.56,61.34,61.45,57900.0,51.9471,52.0994,51.9132,52.0063,57900.0
2015-03-20 13:00:00,61.45,61.5,61.35,61.45,44900.0,52.0063,52.0486,51.9217,52.0063,44900.0
2015-03-20 13:30:00,61.45,61.5,61.42,61.43,43100.0,52.0063,52.0486,51.9809,51.9894,43100.0
2015-03-20 14:00:00,61.43,61.47,61.11,61.17,65300.0,51.9894,52.0232,51.7185,51.7693,65300.0
2015-03-20 14:30:00,61.18,61.32,61.14,61.32,43000.0,51.7778,51.8963,51.7439,51.8963,43000.0
2015-03-20 15:00:00,61.32,61.45,61.32,61.42,93400.0,51.8963,52.0063,51.8963,51.9809,93400.0
2015-03-20 15:30:00,61.42,61.54,61.4,61.43,223200.0,51.9809,52.0825,51.964,51.9894,223200.0
2015-03-23 09:30:00,61.58,61.86,61.19,61.43,68100.0,52.1163,52.3533,51.7863,51.9894,68100.0
2015-03-23 10:00:00,61.38,61.7,61.38,61.47,120500.0,51.9471,52.2179,51.9471,52.0232,120500.0
2015-03-23 10:30:00,61.5,61.52,61.13,61.14,79300.0,52.0486,52.0655,51.7355,51.7439,79300.0
2015-03-23 11:00:00,61.16,61.28,61.11,61.2,51300.0,51.7609,51.8624,51.7185,51.7947,51300.0
2015-03-23 11:30:00,61.2,61.28,60.96,61.19,58600.0,51.7947,51.8624,51.5916,51.7863,58600.0
2015-03-23 12:00:00,61.19,61.27,61.09,61.1,27600.0,51.7863,51.854,51.7016,51.7101,27600.0
2015-03-23 12:30:00,61.12,61.12,60.98,61.09,35700.0,51.727,51.727,51.6085,51.7016,35700.0
2015-03-23 13:00:00,61.07,61.14,61.01,61.12,21900.0,51.6847,51.7439,51.6339,51.727,21900.0
2015-03-23 13:30:00,61.11,61.16,60.95,60.95,75600.0,51.7185,51.7609,51.5831,51.5831,75600.0
2015-03-23 14:00:00,60.95,61.17,60.94,61.1,46400.0,51.5831,51.7693,51.5747,51.7101,46400.0
2015-03-23 14:30:00,61.06,61.11,61.04,61.09,36800.0,51.6762,51.7185,51.6593,51.7016,36800.0
2015-03-23 15:00:00,61.09,61.2,61.04,61.19,56300.0,51.7016,51.7947,51.6593,51.7863,56300.0
2015-03-23 15:30:00,61.2,61.32,61.18,61.2,110900.0,51.7947,51.8963,51.7778,51.7947,110900.0
2015-03-24 09:30:00,60.97,61.29,60.78,61.2,37600.0,51.6001,51.8709,51.4393,51.7947,37600.0
2015-03-24 10:00:00,61.21,61.29,61.11,61.2,32800.0,51.8032,51.8709,51.7185,51.7947,32800.0
2015-03-24 10:30:00,61.23,61.29,61.16,61.24,21300.0,51.8201,51.8709,51.7609,51.8286,21300.0
2015-03-24 11:00:00,61.21,61.43,61.15,61.38,60200.0,51.8032,51.9894,51.7524,51.9471,60200.0
2015-03-24 11:30:00,61.37,61.65,61.37,61.58,51300.0,51.9386,52.1756,51.9386,52.1163,51300.0
2015-03-24 12:00:00,61.58,61.6,61.36,61.36,25700.0,52.1163,52.1332,51.9301,51.9301,25700.0
2015-03-24 12:30:00,61.38,61.4,61.16,61.25,22600.0,51.9471,51.964,51.7609,51.837,22600.0
2015-03-24 13:00:00,61.27,61.33,61.27,61.3,28100.0,51.854,51.9047,51.854,51.8793,28100.0
2015-03-24 13:30:00,61.3,61.33,61.2,61.3,56700.0,51.8793,51.9047,51.7947,51.8793,56700.0
2015-03-24 14:00:00,61.28,61.34,61.22,61.26,32500.0,51.8624,51.9132,51.8116,51.8455,32500.0
2015-03-24 14:30:00,61.26,61.33,61.25,61.29,30700.0,51.8455,51.9047,51.837,51.8709,30700.0
2015-03-24 15:00:00,61.3,61.34,61.18,61.19,55700.0,51.8793,51.9132,51.7778,51.7863,55700.0
2015-03-24 15:30:00,61.19,61.33,61.16,61.27,120500.0,51.7863,51.9047,51.7609,51.854,120500.0
2015-03-25 09:30:00,61.41,61.82,61.15,61.28,65000.0,51.9724,52.3194,51.7524,51.8624,65000.0
2015-03-25 10:00:00,61.28,61.56,61.24,61.51,40700.0,51.8624,52.0994,51.8286,52.0571,40700.0
2015-03-25 10:30:00,61.51,61.59,61.39,61.58,36700.0,52.0571,52.1248,51.9555,52.1163,36700.0
2015-03-25 11:00:00,61.57,61.64,61.41,61.54,38000.0,52.1079,52.1671,51.9724,52.0825,38000.0
2015-03-25 11:30:00,61.54,61.55,61.1,61.3,62900.0,52.0825,52.0909,51.7101,51.8793,62900.0
2015-03-25 12:00:00,61.3,61.36,61.0,61.15,44600.0,51.8793,51.9301,51.6255,51.7524,44600.0
2015-03-25 12:30:00,61.14,61.15,60.97,61.05,68200.0,51.7439,51.7524,51.6001,51.6678,68200.0
2015-03-25 13:00:00,61.05,61.21,61.0,61.1,41500.0,51.6678,51.8032,51.6255,51.7101,41500.0
2015-03-25 13:30:00,61.17,61.19,61.0,61.12,46800.0,51.7693,51.7863,51.6255,51.727,46800.0
2015-03-25 14:00:00,61.11,61.28,61.05,61.18,51900.0,51.7185,51.8624,51.6678,51.7778,51900.0
2015-03-25 14:30:00,61.2,61.22,60.96,61.07,52200.0,51.7947,51.8116,51.5916,51.6847,52200.0
2015-03-25 15:00:00,61.07,61.11,60.92,60.99,66200.0,51.6847,51.7185,51.5577,51.617,66200.0
2015-03-25 15:30:00,60.98,61.02,60.81,60.82,136400.0,51.6085,51.6424,51.4647,51.4731,136400.0
2015-03-26 09:30:00,60.3,60.48,59.99,60.15,39900.0,51.033,51.1854,50.7707,50.9061,39900.0
2015-03-26 10:00:00,60.1,60.18,59.73,59.75,25100.0,50.8638,50.9315,50.5506,50.5676,25100.0
2015-03-26 10:30:00,59.76,60.03,59.76,59.92,28300.0,50.576,50.8045,50.576,50.7114,28300.0
2015-03-26 11:00:00,59.94,60.08,59.87,60.06,38200.0,50.7284,50.8468,50.6691,50.8299,38200.0
2015-03-26 11:30:00,60.05,60.24,59.97,60.24,34700.0,50.8214,50.9822,50.7537,50.9822,34700.0
2015-03-26 12:00:00,60.24,60.27,60.07,60.25,13900.0,50.9822,51.0076,50.8384,50.9907,13900.0
2015-03-26 12:30:00,60.24,60.38,60.13,60.38,11500.0,50.9822,51.1007,50.8892,51.1007,11500.0
2015-03-26 13:00:00,60.4,60.44,60.25,60.29,14900.0,51.1177,51.1515,50.9907,51.0246,14900.0
2015-03-26 13:30:00,60.33,60.6,60.33,60.59,13600.0,51.0584,51.2869,51.0584,51.2785,13600.0
2015-03-26 14:00:00,60.6,60.62,60.31,60.34,15900.0,51.2869,51.3039,51.0415,51.0669,15900.0
2015-03-26 14:30:00,60.35,60.41,60.24,60.28,14400.0,51.0753,51.1261,50.9822,51.0161,14400.0
2015-03-26 15:00:00,60.2,60.25,60.06,60.11,26700.0,50.9484,50.9907,50.8299,50.8722,26700.0
2015-03-26 15:30:00,60.11,60.25,60.01,60.04,107900.0,50.8722,50.9907,50.7876,50.813,107900.0
2015-03-27 09:30:00,60.3,61.13,60.3,60.74,115100.0,51.033,51.7355,51.033,51.4054,115100.0
2015-03-27 10:00:00,60.65,60.87,59.94,60.46,67000.0,51.3292,51.5154,50.7284,51.1684,67000.0
2015-03-27 10:30:00,60.46,60.85,60.33,60.85,75000.0,51.1684,51.4985,51.0584,51.4985,75000.0
2015-03-27 11:00:00,60.79,60.84,60.59,60.62,42700.0,51.4477,51.49,51.2785,51.3039,42700.0
2015-03-27 11:30:00,60.59,60.73,60.38,60.48,37900.0,51.2785,51.3969,51.1007,51.1854,37900.0
2015-03-27 12:00:00,60.49,60.7,60.43,60.53,24100.0,51.1938,51.3716,51.143,51.2277,24100.0
2015-03-27 12:30:00,60.55,60.67,60.48,60.64,39000.0,51.2446,51.3462,51.1854,51.3208,39000.0
2015-03-27 13:00:00,60.62,60.79,60.55,60.72,33200.0,51.3039,51.4477,51.2446,51.3885,33200.0
2015-03-27 13:30:00,60.67,60.82,60.54,60.61,32200.0,51.3462,51.4731,51.2361,51.2954,32200.0
2015-03-27 14:00:00,60.61,60.91,60.54,60.71,57800.0,51.2954,51.5493,51.2361,51.38,57800.0
2015-03-27 14:30:00,60.7,60.75,60.55,60.74,28800.0,51.3716,51.4139,51.2446,51.4054,28800.0
2015-03-27 15:00:00,60.71,60.71,60.6,60.65,44600.0,51.38,51.38,51.2869,51.3292,44600.0
2015-03-27 15:30:00,60.63,60.82,60.6,60.6,156000.0,51.3123,51.4731,51.2869,51.2869,156000.0
2015-03-30 09:30:00,60.69,61.4,60.68,61.05,56200.0,51.3631,51.964,51.3546,51.6678,56200.0
2015-03-30 10:00:00,61.06,61.28,60.9,61.01,29000.0,51.6762,51.8624,51.5408,51.6339,29000.0
2015-03-30 10:30:00,61.02,61.16,60.87,61.09,19900.0,51.6424,51.7609,51.5154,51.7016,19900.0
2015-03-30 11:00:00,61.13,61.16,60.95,61.01,26200.0,51.7355,51.7609,51.5831,51.6339,26200.0
2015-03-30 11:30:00,60.98,61.02,60.9,60.94,16700.0,51.6085,51.6424,51.5408,51.5747,16700.0
2015-03-30 12:00:00,60.95,61.05,60.9,61.02,30400.0,51.5831,51.6678,51.5408,51.6424,30400.0
2015-03-30 12:30:00,61.04,61.18,60.99,61.18,29800.0,51.6593,51.7778,51.617,51.7778,29800.0
2015-03-30 13:00:00,61.17,61.24,61.04,61.21,13100.0,51.7693,51.8286,51.6593,51.8032,13100.0
2015-03-30 13:30:00,61.21,61.22,60.94,60.98,26500.0,51.8032,51.8116,51.5747,51.6085,26500.0
2015-03-30 14:00:00,60.99,61.04,60.92,61.01,20500.0,51.617,51.6593,51.5577,51.6339,20500.0
2015-03-30 14:30:00,61.02,61.11,60.93,60.95,34200.0,51.6424,51.7185,51.5662,51.5831,34200.0
2015-03-30 15:00:00,60.96,61.0,60.84,60.9,27200.0,51.5916,51.6255,51.49,51.5408,27200.0
2015-03-30 15:30:00,60.91,60.96,60.84,60.85,86900.0,51.5493,51.5916,51.49,51.4985,86900.0
2015-03-31 09:30:00,61.02,62.09,60.71,62.01,161900.0,51.6424,52.5479,51.38,52.4802,161900.0
2015-03-31 10:00:00,61.96,62.24,61.68,61.68,126200.0,52.4379,52.6749,52.2009,52.2009,126200.0
2015-03-31 10:30:00,61.7,61.83,61.57,61.83,53600.0,52.2179,52.3279,52.1079,52.3279,53600.0
2015-03-31 11:00:00,61.8,62.11,61.74,61.98,61900.0,52.3025,52.5649,52.2517,52.4548,61900.0
2015-03-31 11:30:00,61.95,62.0,61.66,61.67,25000.0,52.4295,52.4718,52.184,52.1925,25000.0
2015-03-31 12:00:00,61.65,61.79,61.45,61.74,37900.0,52.1756,52.294,52.0063,52.2517,37900.0
2015-03-31 12:30:00,61.74,61.85,61.69,61.73,27800.0,52.2517,52.3448,52.2094,52.2433,27800.0
2015-03-31 13:00:00,61.71,61.86,61.65,61.83,31700.0,52.2263,52.3533,52.1756,52.3279,31700.0
2015-03-31 13:30:00,61.82,61.92,61.69,61.69,34000.0,52.3194,52.4041,52.2094,52.2094,34000.0
2015-03-31 14:00:00,61.67,61.85,61.67,61.7,39800.0,52.1925,52.3448,52.1925,52.2179,39800.0
2015-03-31 14:30:00,61.7,61.87,61.66,61.86,41300.0,52.2179,52.3617,52.184,52.3533,41300.0
2015-03-31 15:00:00,61.86,61.86,61.43,61.45,69600.0,52.3533,52.3533,51.9894,52.0063,69600.0
2015-03-31 15:30:00,61.42,61.68,61.36,61.57,162900.0,51.9809,52.2009,51.9301,52.1079,162900.0
2015-04-01 09:30:00,61.44,61.44,60.32,60.51,76000.0,51.9978,51.9978,51.05,51.2108,76000.0
2015-04-01 10:00:00,60.5,61.03,60.34,60.76,67700.0,51.2023,51.6508,51.0669,51.4223,67700.0
2015-04-01 10:30:00,60.75,61.14,60.61,61.0,37400.0,51.4139,51.7439,51.2954,51.6255,37400.0
2015-04-01 11:00:00,61.0,61.29,61.0,61.04,38200.0,51.6255,51.8709,51.6255,51.6593,38200.0
2015-04-01 11:30:00,61.07,61.24,60.85,60.91,48000.0,51.6847,51.8286,51.4985,51.5493,48000.0
2015-04-01 12:00:00,60.92,61.04,60.88,60.91,32300.0,51.5577,51.6593,51.5239,51.5493,32300.0
2015-04-01 12:30:00,60.91,61.17,60.91,61.13,53900.0,51.5493,51.7693,51.5493,51.7355,53900.0
2015-04-01 13:00:00,61.12,61.24,61.06,61.23,36500.0,51.727,51.8286,51.6762,51.8201,36500.0
2015-04-01 13:30:00,61.24,61.45,61.23,61.34,46500.0,51.8286,52.0063,51.8201,51.9132,46500.0
2015-04-01 14:00:00,61.35,61.48,61.25,61.32,45000.0,51.9217,52.0317,51.837,51.8963,45000.0
2015-04-01 14:30:00,61.32,61.42,61.1,61.35,56500.0,51.8963,51.9809,51.7101,51.9217,56500.0
2015-04-01 15:00:00,61.3,61.32,61.14,61.28,53500.0,51.8793,51.8963,51.7439,51.8624,53500.0
2015-04-01 15:30:00,61.27,61.27,61.08,61.21,159600.0,51.854,51.854,51.6932,51.8032,159600.0
2015-04-02 09:30:00,61.18,61.18,60.62,60.85,39400.0,51.7778,51.7778,51.3039,51.4985,39400.0
2015-04-02 10:00:00,60.9,61.21,60.9,61.07,62200.0,51.5408,51.8032,51.5408,51.6847,62200.0
2015-04-02 10:30:00,61.05,61.51,61.05,61.29,90900.0,51.6678,52.0571,51.6678,51.8709,90900.0
2015-04-02 11:00:00,61.24,61.29,61.04,61.27,31500.0,51.8286,51.8709,51.6593,51.854,31500.0
2015-04-02 11:30:00,61.29,61.56,61.28,61.48,85700.0,51.8709,52.0994,51.8624,52.0317,85700.0
2015-04-02 12:00:00,61.46,61.49,61.25,61.32,55400.0,52.0148,52.0401,51.837,51.8963,55400.0
2015-04-02 12:30:00,61.3,61.67,61.26,61.58,81700.0,51.8793,52.1925,51.8455,52.1163,81700.0
2015-04-02 13:00:00,61.6,61.73,61.41,61.71,52400.0,52.1332,52.2433,51.9724,52.2263,52400.0
2015-04-02 13:30:00,61.7,61.9,61.64,61.81,66000.0,52.2179,52.3871,52.1671,52.311,66000.0
2015-04-02 14:00:00,61.8,61.98,61.75,61.9,74400.0,52.3025,52.4548,52.2602,52.3871,74400.0
2015-04-02 14:30:00,61.9,61.9,61.55,61.7,60200.0,52.3871,52.3871,52.0909,52.2179,60200.0
2015-04-02 15:00:00,61.73,61.89,61.64,61.8,89000.0,52.2433,52.3787,52.1671,52.3025,89000.0
2015-04-02 15:30:00,61.8,61.96,61.76,61.83,141000.0,52.3025,52.4379,52.2687,52.3279,141000.0
2015-04-06 09:30:00,61.41,61.75,61.06,61.42,52900.0,51.9724,52.2602,51.6762,51.9809,52900.0
2015-04-06 10:00:00,61.45,61.66,61.28,61.65,39300.0,52.0063,52.184,51.8624,52.1756,39300.0
2015-04-06 10:30:00,61.66,61.66,61.36,61.42,38700.0,52.184,52.184,51.9301,51.9809,38700.0
2015-04-06 11:00:00,61.5,61.56,61.37,61.45,35800.0,52.0486,52.0994,51.9386,52.0063,35800.0
2015-04-06 11:30:00,61.45,61.45,61.19,61.34,42900.0,52.0063,52.0063,51.7863,51.9132,42900.0
2015-04-06 12:00:00,61.34,61.38,61.19,61.2,34800.0,51.9132,51.9471,51.7863,51.7947,34800.0
2015-04-06 12:30:00,61.2,61.22,60.96,61.0,33900.0,51.7947,51.8116,51.5916,51.6255,33900.0
2015-04-06 13:00:00,60.99,61.07,60.89,60.93,51400.0,51.617,51.6847,51.5324,51.5662,51400.0
2015-04-06 13:30:00,60.92,60.97,60.65,60.7,47200.0,51.5577,51.6001,51.3292,51.3716,47200.0
2015-04-06 14:00:00,60.68,60.99,60.68,60.82,62400.0,51.3546,51.617,51.3546,51.4731,62400.0
2015-04-06 14:30:00,60.83,60.95,60.68,60.73,54200.0,51.4816,51.5831,51.3546,51.3969,54200.0
2015-04-06 15:00:00,60.72,60.77,60.62,60.63,72100.0,51.3885,51.4308,51.3039,51.3123,72100.0
2015-04-06 15:30:00,60.63,60.89,60.57,60.73,292600.0,51.3123,51.5324,51.2615,51.3969,292600.0
2015-04-07 09:30:00,60.88,60.88,60.47,60.49,40500.0,51.5239,51.5239,51.1769,51.1938,40500.0
2015-04-07 10:00:00,60.47,60.56,60.16,60.48,89700.0,51.1769,51.2531,50.9145,51.1854,89700.0
2015-04-07 10:30:00,60.47,60.52,60.04,60.1,71100.0,51.1769,51.2192,50.813,50.8638,71100.0
2015-04-07 11:00:00,60.08,60.35,60.04,60.35,62300.0,50.8468,51.0753,50.813,51.0753,62300.0
2015-04-07 11:30:00,60.35,60.46,60.19,60.25,33800.0,51.0753,51.1684,50.9399,50.9907,33800.0
2015-04-07 12:00:00,60.26,60.33,60.1,60.23,83900.0,50.9992,51.0584,50.8638,50.9738,83900.0
2015-04-07 12:30:00,60.26,60.36,60.18,60.21,35200.0,50.9992,51.0838,50.9315,50.9569,35200.0
2015-04-07 13:00:00,60.21,60.3,60.08,60.1,31100.0,50.9569,51.033,50.8468,50.8638,31100.0
2015-04-07 13:30:00,60.1,60.13,59.86,59.91,73100.0,50.8638,50.8892,50.6606,50.703,73100.0
2015-04-07 14:00:00,59.91,59.92,59.46,59.51,135300.0,50.703,50.7114,50.3221,50.3644,135300.0
2015-04-07 14:30:00,59.52,59.54,58.96,59.03,164300.0,50.3729,50.3898,49.899,49.9582,164300.0
2015-04-07 15:00:00,59.03,59.15,58.89,59.07,218700.0,49.9582,50.0598,49.8397,49.9921,218700.0
2015-04-07 15:30:00,59.08,59.14,58.74,58.96,405800.0,50.0005,50.0513,49.7128,49.899,405800.0
2015-04-08 09:30:00,59.11,60.15,59.09,59.81,74300.0,50.0259,50.9061,50.009,50.6183,74300.0
2015-04-08 10:00:00,59.81,59.88,59.61,59.68,36600.0,50.6183,50.6776,50.4491,50.5083,36600.0
2015-04-08 10:30:00,59.7,59.95,59.68,59.88,47200.0,50.5252,50.7368,50.5083,50.6776,47200.0
2015-04-08 11:00:00,59.88,60.0,59.8,59.87,35900.0,50.6776,50.7791,50.6099,50.6691,35900.0
2015-04-08 11:30:00,59.88,60.22,59.88,60.11,42600.0,50.6776,50.9653,50.6776,50.8722,42600.0
2015-04-08 12:00:00,60.06,60.36,60.04,60.28,34800.0,50.8299,51.0838,50.813,51.0161,34800.0
2015-04-08 12:30:00,60.27,60.43,60.15,60.15,48400.0,51.0076,51.143,50.9061,50.9061,48400.0
2015-04-08 13:00:00,60.13,60.34,60.09,60.33,34100.0,50.8892,51.0669,50.8553,51.0584,34100.0
2015-04-08 13:30:00,60.31,60.43,60.27,60.38,38700.0,51.0415,51.143,51.0076,51.1007,38700.0
2015-04-08 14:00:00,60.4,60.4,60.07,60.24,51000.0,51.1177,51.1177,50.8384,50.9822,51000.0
2015-04-08 14:30:00,60.25,60.52,60.2,60.47,42200.0,50.9907,51.2192,50.9484,51.1769,42200.0
2015-04-08 15:00:00,60.46,60.47,60.27,60.42,113700.0,51.1684,51.1769,51.0076,51.1346,113700.0
2015-04-08 15:30:00,60.42,60.64,60.42,60.49,214200.0,51.1346,51.3208,51.1346,51.1938,214200.0
2015-04-09 09:30:00,61.13,61.58,60.77,60.94,64400.0,51.7355,52.1163,51.4308,51.5747,64400.0
2015-04-09 10:00:00,60.99,61.14,60.68,61.07,43300.0,51.617,51.7439,51.3546,51.6847,43300.0
2015-04-09 10:30:00,61.04,61.06,60.69,60.88,24500.0,51.6593,51.6762,51.3631,51.5239,24500.0
2015-04-09 11:00:00,60.87,60.87,60.31,60.34,53700.0,51.5154,51.5154,51.0415,51.0669,53700.0
2015-04-09 11:30:00,60.34,60.72,60.34,60.47,37500.0,51.0669,51.3885,51.0669,51.1769,37500.0
2015-04-09 12:00:00,60.48,60.65,60.36,60.52,19000.0,51.1854,51.3292,51.0838,51.2192,19000.0
2015-04-09 12:30:00,60.48,60.65,60.37,60.56,25100.0,51.1854,51.3292,51.0923,51.2531,25100.0
2015-04-09 13:00:00,60.63,60.64,60.42,60.57,36600.0,51.3123,51.3208,51.1346,51.2615,36600.0
2015-04-09 13:30:00,60.53,60.59,60.44,60.58,29400.0,51.2277,51.2785,51.1515,51.27,29400.0
2015-04-09 14:00:00,60.58,60.62,60.43,60.47,35000.0,51.27,51.3039,51.143,51.1769,35000.0
2015-04-09 14:30:00,60.48,60.57,60.38,60.45,21200.0,51.1854,51.2615,51.1007,51.16,21200.0
2015-04-09 15:00:00,60.46,60.73,60.42,60.68,39200.0,51.1684,51.3969,51.1346,51.3546,39200.0
2015-04-09 15:30:00,60.69,60.74,60.51,60.7,99500.0,51.3631,51.4054,51.2108,51.3716,99500.0
2015-04-10 09:30:00,60.95,61.39,60.75,61.28,34000.0,51.5831,51.9555,51.4139,51.8624,34000.0
2015-04-10 10:00:00,61.34,61.44,61.22,61.27,36500.0,51.9132,51.9978,51.8116,51.854,36500.0
2015-04-10 10:30:00,61.3,61.36,61.23,61.26,54000.0,51.8793,51.9301,51.8201,51.8455,54000.0
2015-04-10 11:00:00,61.26,61.29,61.09,61.13,52100.0,51.8455,51.8709,51.7016,51.7355,52100.0
2015-04-10 11:30:00,61.12,61.22,61.0,61.18,33700.0,51.727,51.8116,51.6255,51.7778,33700.0
2015-04-10 12:00:00,61.2,61.28,61.13,61.17,20200.0,51.7947,51.8624,51.7355,51.7693,20200.0
2015-04-10 12:30:00,61.2,61.24,60.97,61.01,13400.0,51.7947,51.8286,51.6001,51.6339,13400.0
2015-04-10 13:00:00,61.0,61.02,60.88,60.97,21500.0,51.6255,51.6424,51.5239,51.6001,21500.0
2015-04-10 13:30:00,60.97,60.97,60.83,60.9,23700.0,51.6001,51.6001,51.4816,51.5408,23700.0
2015-04-10 14:00:00,60.9,60.96,60.88,60.93,22700.0,51.5408,51.5916,51.5239,51.5662,22700.0
2015-04-10 14:30:00,60.93,60.98,60.84,60.9,44900.0,51.5662,51.6085,51.49,51.5408,44900.0
2015-04-10 15:00:00,60.89,60.93,60.84,60.93,37000.0,51.5324,51.5662,51.49,51.5662,37000.0
2015-04-10 15:30:00,60.93,61.08,60.92,61.01,107000.0,51.5662,51.6932,51.5577,51.6339,107000.0
2015-04-13 09:30:00,60.77,61.31,60.75,61.31,29000.0,51.4308,51.8878,51.4139,51.8878,29000.0
2015-04-13 10:00:00,61.3,61.31,61.02,61.25,33800.0,51.8793,51.8878,51.6424,51.837,33800.0
2015-04-13 10:30:00,61.22,61.34,61.19,61.22,24300.0,51.8116,51.9132,51.7863,51.8116,24300.0
2015-04-13 11:00:00,61.21,61.34,61.2,61.29,20200.0,51.8032,51.9132,51.7947,51.8709,20200.0
2015-04-13 11:30:00,61.27,61.36,61.2,61.23,19500.0,51.854,51.9301,51.7947,51.8201,19500.0
2015-04-13 12:00:00,61.27,61.32,60.99,61.0,28800.0,51.854,51.8963,51.617,51.6255,28800.0
2015-04-13 12:30:00,61.03,61.05,60.83,60.87,41100.0,51.6508,51.6678,51.4816,51.5154,41100.0
2015-04-13 13:00:00,60.86,60.96,60.77,60.8,16700.0,51.507,51.5916,51.4308,51.4562,16700.0
2015-04-13 13:30:00,60.8,60.86,60.68,60.74,28400.0,51.4562,51.507,51.3546,51.4054,28400.0
2015-04-13 14:00:00,60.73,60.77,60.69,60.69,43500.0,51.3969,51.4308,51.3631,51.3631,43500.0
2015-04-13 14:30:00,60.73,60.89,60.67,60.88,26500.0,51.3969,51.5324,51.3462,51.5239,26500.0
2015-04-13 15:00:00,60.89,60.96,60.66,60.7,37800.0,51.5324,51.5916,51.3377,51.3716,37800.0
2015-04-13 15:30:00,60.7,60.85,60.66,60.78,200400.0,51.3716,51.4985,51.3377,51.4393,200400.0
2015-04-14 09:30:00,60.9,61.09,60.02,60.03,41600.0,51.5408,51.7016,50.7961,50.8045,41600.0
2015-04-14 10:00:00,60.02,60.1,59.71,59.72,59100.0,50.7961,50.8638,50.5337,50.5422,59100.0
2015-04-14 10:30:00,59.76,59.9,59.6,59.87,47400.0,50.576,50.6945,50.4406,50.6691,47400.0
2015-04-14 11:00:00,59.87,59.91,59.74,59.77,52500.0,50.6691,50.703,50.5591,50.5845,52500.0
2015-04-14 11:30:00,59.79,59.85,59.72,59.75,42000.0,50.6014,50.6522,50.5422,50.5676,42000.0
2015-04-14 12:00:00,59.75,60.07,59.74,60.05,42900.0,50.5676,50.8384,50.5591,50.8214,42900.0
2015-04-14 12:30:00,60.06,60.21,60.06,60.11,47500.0,50.8299,50.9569,50.8299,50.8722,47500.0
2015-04-14 13:00:00,60.1,60.15,60.0,60.12,36700.0,50.8638,50.9061,50.7791,50.8807,36700.0
2015-04-14 13:30:00,60.14,60.14,60.03,60.12,37700.0,50.8976,50.8976,50.8045,50.8807,37700.0
2015-04-14 14:00:00,60.12,60.3,60.09,60.22,87800.0,50.8807,51.033,50.8553,50.9653,87800.0
2015-04-14 14:30:00,60.24,60.28,60.21,60.23,38500.0,50.9822,51.0161,50.9569,50.9738,38500.0
2015-04-14 15:00:00,60.24,60.29,60.18,60.2,45800.0,50.9822,51.0246,50.9315,50.9484,45800.0
2015-04-14 15:30:00,60.2,60.27,60.18,60.27,167600.0,50.9484,51.0076,50.9315,51.0076,167600.0
2015-04-15 09:30:00,60.28,60.69,60.28,60.57,29200.0,51.0161,51.3631,51.0161,51.2615,29200.0
2015-04-15 10:00:00,60.56,60.62,60.39,60.43,21400.0,51.2531,51.3039,51.1092,51.143,21400.0
2015-04-15 10:30:00,60.44,60.53,60.22,60.24,30100.0,51.1515,51.2277,50.9653,50.9822,30100.0
2015-04-15 11:00:00,60.26,60.49,60.06,60.07,33300.0,50.9992,51.1938,50.8299,50.8384,33300.0
2015-04-15 11:30:00,60.06,60.07,59.85,59.87,43500.0,50.8299,50.8384,50.6522,50.6691,43500.0
2015-04-15 12:00:00,59.86,59.92,59.62,59.63,68300.0,50.6606,50.7114,50.4575,50.466,68300.0
2015-04-15 12:30:00,59.62,59.95,59.57,59.94,38100.0,50.4575,50.7368,50.4152,50.7284,38100.0
2015-04-15 13:00:00,59.94,59.95,59.71,59.82,56100.0,50.7284,50.7368,50.5337,50.6268,56100.0
2015-04-15 13:30:00,59.81,59.81,59.68,59.68,29700.0,50.6183,50.6183,50.5083,50.5083,29700.0
2015-04-15 14:00:00,59.68,59.88,59.68,59.84,34000.0,50.5083,50.6776,50.5083,50.6437,34000.0
2015-04-15 14:30:00,59.85,59.89,59.58,59.59,48100.0,50.6522,50.686,50.4237,50.4321,48100.0
2015-04-15 15:00:00,59.59,59.66,59.55,59.65,81900.0,50.4321,50.4914,50.3983,50.4829,81900.0
2015-04-15 15:30:00,59.65,59.82,59.42,59.48,294600.0,50.4829,50.6268,50.2883,50.339,294600.0
2015-04-16 09:30:00,59.83,59.89,59.34,59.66,88500.0,50.6353,50.686,50.2206,50.4914,88500.0
2015-04-16 10:00:00,59.63,59.99,59.59,59.96,44900.0,50.466,50.7707,50.4321,50.7453,44900.0
2015-04-16 10:30:00,59.96,60.15,59.83,60.15,42900.0,50.7453,50.9061,50.6353,50.9061,42900.0
2015-04-16 11:00:00,60.15,60.24,59.98,59.99,44400.0,50.9061,50.9822,50.7622,50.7707,44400.0
2015-04-16 11:30:00,59.99,60.0,59.78,59.83,25900.0,50.7707,50.7791,50.5929,50.6353,25900.0
2015-04-16 12:00:00,59.83,59.91,59.78,59.85,30600.0,50.6353,50.703,50.5929,50.6522,30600.0
2015-04-16 12:30:00,59.86,59.88,59.79,59.82,24400.0,50.6606,50.6776,50.6014,50.6268,24400.0
2015-04-16 13:00:00,59.8,59.98,59.8,59.85,42800.0,50.6099,50.7622,50.6099,50.6522,42800.0
2015-04-16 13:30:00,59.84,59.99,59.81,59.98,37300.0,50.6437,50.7707,50.6183,50.7622,37300.0
2015-04-16 14:00:00,59.97,60.02,59.88,59.88,32500.0,50.7537,50.7961,50.6776,50.6776,32500.0
2015-04-16 14:30:00,59.88,59.94,59.63,59.68,39400.0,50.6776,50.7284,50.466,50.5083,39400.0
2015-04-16 15:00:00,59.7,59.71,59.54,59.54,44900.0,50.5252,50.5337,50.3898,50.3898,44900.0
2015-04-16 15:30:00,59.54,59.65,59.46,59.55,148800.0,50.3898,50.4829,50.3221,50.3983,148800.0
2015-04-17 09:30:00,59.28,59.28,58.23,58.3,257400.0,50.1698,50.1698,49.2811,49.3404,257400.0
2015-04-17 10:00:00,58.29,58.61,58.16,58.35,79700.0,49.3319,49.6027,49.2219,49.3827,79700.0
2015-04-17 10:30:00,58.35,58.57,58.28,58.41,49600.0,49.3827,49.5689,49.3235,49.4335,49600.0
2015-04-17 11:00:00,58.41,58.69,58.31,58.69,42200.0,49.4335,49.6705,49.3489,49.6705,42200.0
2015-04-17 11:30:00,58.68,58.7,58.57,58.65,43900.0,49.662,49.6789,49.5689,49.6366,43900.0
2015-04-17 12:00:00,58.62,58.74,58.61,58.7,29900.0,49.6112,49.7128,49.6027,49.6789,29900.0
2015-04-17 12:30:00,58.7,58.78,58.66,58.75,29800.0,49.6789,49.7466,49.6451,49.7212,29800.0
2015-04-17 13:00:00,58.76,58.97,58.73,58.94,42300.0,49.7297,49.9074,49.7043,49.882,42300.0
2015-04-17 13:30:00,58.92,58.94,58.63,58.64,49200.0,49.8651,49.882,49.6197,49.6281,49200.0
2015-04-17 14:00:00,58.65,58.73,58.51,58.61,83100.0,49.6366,49.7043,49.5181,49.6027,83100.0
2015-04-17 14:30:00,58.6,58.62,58.49,58.51,95700.0,49.5943,49.6112,49.5012,49.5181,95700.0
2015-04-17 15:00:00,58.51,58.65,58.49,58.59,101700.0,49.5181,49.6366,49.5012,49.5858,101700.0
2015-04-17 15:30:00,58.59,58.74,58.58,58.6,226600.0,49.5858,49.7128,49.5774,49.5943,226600.0
2015-04-20 09:30:00,58.84,59.57,58.61,59.28,92700.0,49.7974,50.4152,49.6027,50.1698,92700.0
2015-04-20 10:00:00,59.3,59.35,58.98,59.18,126400.0,50.1867,50.229,49.9159,50.0852,126400.0
2015-04-20 10:30:00,59.16,59.25,58.91,58.95,83500.0,50.0682,50.1444,49.8566,49.8905,83500.0
2015-04-20 11:00:00,58.96,59.22,58.95,59.22,106900.0,49.899,50.119,49.8905,50.119,106900.0
2015-04-20 11:30:00,59.22,59.35,58.99,59.14,44200.0,50.119,50.229,49.9244,50.0513,44200.0
2015-04-20 12:00:00,59.13,59.15,58.88,58.89,75300.0,50.0428,50.0598,49.8313,49.8397,75300.0
2015-04-20 12:30:00,58.88,58.99,58.6,58.86,186200.0,49.8313,49.9244,49.5943,49.8143,186200.0
2015-04-20 13:00:00,58.87,58.91,58.64,58.67,126700.0,49.8228,49.8566,49.6281,49.6535,126700.0
2015-04-20 13:30:00,58.68,58.78,58.53,58.67,133000.0,49.662,49.7466,49.535,49.6535,133000.0
2015-04-20 14:00:00,58.68,58.78,58.61,58.69,279400.0,49.662,49.7466,49.6027,49.6705,279400.0
2015-04-20 14:30:00,58.69,58.76,58.53,58.58,154000.0,49.6705,49.7297,49.535,49.5774,154000.0
2015-04-20 15:00:00,58.57,58.94,58.55,58.88,165300.0,49.5689,49.882,49.552,49.8313,165300.0
2015-04-20 15:30:00,58.89,59.23,58.89,59.02,526000.0,49.8397,50.1275,49.8397,49.9497,526000.0
2015-04-21 09:30:00,57.64,57.92,56.74,57.03,864200.0,48.7818,49.0188,48.0201,48.2656,864200.0
2015-04-21 10:00:00,57.02,57.34,56.7,57.0,390200.0,48.2571,48.5279,47.9863,48.2402,390200.0
2015-04-21 10:30:00,57.0,57.4,56.86,57.27,226700.0,48.2402,48.5787,48.1217,48.4687,226700.0
2015-04-21 11:00:00,57.29,57.98,57.19,57.79,323100.0,48.4856,49.0696,48.401,48.9088,323100.0
2015-04-21 11:30:00,57.78,57.84,57.62,57.79,156300.0,48.9003,48.9511,48.7649,48.9088,156300.0
2015-04-21 12:00:00,57.81,58.26,57.72,57.87,129300.0,48.9257,49.3065,48.8495,48.9765,129300.0
2015-04-21 12:30:00,57.84,57.92,57.61,57.76,102600.0,48.9511,49.0188,48.7564,48.8834,102600.0
2015-04-21 13:00:00,57.78,57.87,57.62,57.7,111900.0,48.9003,48.9765,48.7649,48.8326,111900.0
2015-04-21 13:30:00,57.71,58.01,57.63,57.7,143100.0,48.8411,49.095,48.7734,48.8326,143100.0
2015-04-21 14:00:00,57.69,57.69,57.27,57.53,159300.0,48.8241,48.8241,48.4687,48.6887,159300.0
2015-04-21 14:30:00,57.55,57.57,57.24,57.42,120700.0,48.7057,48.7226,48.4433,48.5956,120700.0
2015-04-21 15:00:00,57.42,57.53,56.85,56.86,260200.0,48.5956,48.6887,48.1132,48.1217,260200.0
2015-04-21 15:30:00,56.85,57.04,56.68,56.84,585600.0,48.1132,48.274,47.9694,48.1048,585600.0
2015-04-22 09:30:00,56.63,57.1,56.38,57.05,236000.0,47.927,48.3248,47.7155,48.2825,236000.0
2015-04-22 10:00:00,57.08,57.2,56.74,56.76,106700.0,48.3079,48.4094,48.0201,48.0371,106700.0
2015-04-22 10:30:00,56.77,56.84,56.6,56.64,110400.0,48.0455,48.1048,47.9016,47.9355,110400.0
2015-04-22 11:00:00,56.65,56.72,56.25,56.4,103100.0,47.944,48.0032,47.6054,47.7324,103100.0
2015-04-22 11:30:00,56.42,56.52,56.28,56.46,69300.0,47.7493,47.8339,47.6308,47.7832,69300.0
2015-04-22 12:00:00,56.51,56.55,56.31,56.37,69600.0,47.8255,47.8593,47.6562,47.707,69600.0
2015-04-22 12:30:00,56.4,56.46,56.17,56.21,82500.0,47.7324,47.7832,47.5377,47.5716,82500.0
2015-04-22 13:00:00,56.22,56.42,56.18,56.27,76300.0,47.58,47.7493,47.5462,47.6224,76300.0
2015-04-22 13:30:00,56.26,56.54,56.26,56.5,56800.0,47.6139,47.8509,47.6139,47.817,56800.0
2015-04-22 14:00:00,56.5,56.82,56.5,56.78,57700.0,47.817,48.0878,47.817,48.054,57700.0
2015-04-22 14:30:00,56.79,57.0,56.75,56.84,78600.0,48.0624,48.2402,48.0286,48.1048,78600.0
2015-04-22 15:00:00,56.85,57.05,56.81,56.81,111600.0,48.1132,48.2825,48.0794,48.0794,111600.0
2015-04-22 15:30:00,56.81,56.95,56.72,56.92,265600.0,48.0794,48.1979,48.0032,48.1725,265600.0
2015-04-23 09:30:00,56.87,57.28,56.51,56.77,93200.0,48.1302,48.4771,47.8255,48.0455,93200.0
2015-04-23 10:00:00,56.75,56.75,56.33,56.42,115700.0,48.0286,48.0286,47.6731,47.7493,115700.0
2015-04-23 10:30:00,56.44,56.87,56.43,56.73,72800.0,47.7662,48.1302,47.7578,48.0117,72800.0
2015-04-23 11:00:00,56.72,56.95,56.67,56.74,31300.0,48.0032,48.1979,47.9609,48.0201,31300.0
2015-04-23 11:30:00,56.73,57.02,56.7,56.99,88200.0,48.0117,48.2571,47.9863,48.2317,88200.0
2015-04-23 12:00:00,56.99,57.24,56.99,57.24,69300.0,48.2317,48.4433,48.2317,48.4433,69300.0
2015-04-23 12:30:00,57.23,57.35,57.19,57.23,39200.0,48.4348,48.5364,48.401,48.4348,39200.0
2015-04-23 13:00:00,57.22,57.22,56.99,57.02,64400.0,48.4264,48.4264,48.2317,48.2571,64400.0
2015-04-23 13:30:00,57.03,57.16,56.99,57.08,42600.0,48.2656,48.3756,48.2317,48.3079,42600.0
2015-04-23 14:00:00,57.09,57.2,57.06,57.13,45200.0,48.3163,48.4094,48.291,48.3502,45200.0
2015-04-23 14:30:00,57.14,57.17,57.09,57.14,59300.0,48.3587,48.3841,48.3163,48.3587,59300.0
2015-04-23 15:00:00,57.15,57.5,57.13,57.49,102900.0,48.3671,48.6633,48.3502,48.6549,102900.0
2015-04-23 15:30:00,57.49,57.56,57.34,57.38,225200.0,48.6549,48.7141,48.5279,48.5618,225200.0
2015-04-24 09:30:00,57.65,57.68,57.35,57.44,57500.0,48.7903,48.8157,48.5364,48.6126,57500.0
2015-04-24 10:00:00,57.44,57.52,57.31,57.44,38700.0,48.6126,48.6803,48.5025,48.6126,38700.0
2015-04-24 10:30:00,57.45,57.48,57.22,57.3,48400.0,48.621,48.6464,48.4264,48.4941,48400.0
2015-04-24 11:00:00,57.31,57.47,57.28,57.41,32300.0,48.5025,48.6379,48.4771,48.5872,32300.0
2015-04-24 11:30:00,57.42,57.51,57.38,57.43,29000.0,48.5956,48.6718,48.5618,48.6041,29000.0
2015-04-24 12:00:00,57.44,57.62,57.36,57.6,34900.0,48.6126,48.7649,48.5449,48.748,34900.0
2015-04-24 12:30:00,57.58,57.78,57.54,57.77,65800.0,48.731,48.9003,48.6972,48.8918,65800.0
2015-04-24 13:00:00,57.79,57.82,57.49,57.55,50600.0,48.9088,48.9342,48.6549,48.7057,50600.0
2015-04-24 13:30:00,57.53,57.54,57.41,57.53,49500.0,48.6887,48.6972,48.5872,48.6887,49500.0
2015-04-24 14:00:00,57.53,57.58,57.46,57.54,22000.0,48.6887,48.731,48.6295,48.6972,22000.0
2015-04-24 14:30:00,57.53,57.67,57.45,57.55,41300.0,48.6887,48.8072,48.621,48.7057,41300.0
2015-04-24 15:00:00,57.54,57.61,57.47,57.54,50700.0,48.6972,48.7564,48.6379,48.6972,50700.0
2015-04-24 15:30:00,57.53,57.62,57.48,57.6,145200.0,48.6887,48.7649,48.6464,48.748,145200.0
2015-04-27 09:30:00,57.63,57.87,57.63,57.87,43900.0,48.7734,48.9765,48.7734,48.9765,43900.0
2015-04-27 10:00:00,57.87,57.9,57.62,57.84,63100.0,48.9765,49.0019,48.7649,48.9511,63100.0
2015-04-27 10:30:00,57.85,57.96,57.72,57.76,31700.0,48.9595,49.0526,48.8495,48.8834,31700.0
2015-04-27 11:00:00,57.74,57.78,57.48,57.69,54900.0,48.8665,48.9003,48.6464,48.8241,54900.0
2015-04-27 11:30:00,57.68,57.73,57.47,57.65,36700.0,48.8157,48.858,48.6379,48.7903,36700.0
2015-04-27 12:00:00,57.64,57.7,57.45,57.5,44900.0,48.7818,48.8326,48.621,48.6633,44900.0
2015-04-27 12:30:00,57.5,57.5,57.25,57.29,79600.0,48.6633,48.6633,48.4518,48.4856,79600.0
2015-04-27 13:00:00,57.29,57.38,56.99,57.09,124200.0,48.4856,48.5618,48.2317,48.3163,124200.0
2015-04-27 13:30:00,57.12,57.25,57.02,57.1,27800.0,48.3417,48.4518,48.2571,48.3248,27800.0
2015-04-27 14:00:00,57.1,57.18,56.97,57.04,27200.0,48.3248,48.3925,48.2148,48.274,27200.0
2015-04-27 14:30:00,57.03,57.07,56.84,57.07,41700.0,48.2656,48.2994,48.1048,48.2994,41700.0
2015-04-27 15:00:00,57.07,57.12,56.87,56.87,62100.0,48.2994,48.3417,48.1302,48.1302,62100.0
2015-04-27 15:30:00,56.9,56.99,56.79,56.93,133000.0,48.1555,48.2317,48.0624,48.1809,133000.0
2015-04-28 09:30:00,56.82,57.13,56.56,56.87,29300.0,48.0878,48.3502,47.8678,48.1302,29300.0
2015-04-28 10:00:00,56.86,56.99,56.35,56.99,63200.0,48.1217,48.2317,47.6901,48.2317,63200.0
2015-04-28 10:30:00,56.96,57.25,56.88,56.94,37400.0,48.2063,48.4518,48.1386,48.1894,37400.0
2015-04-28 11:00:00,56.94,57.34,56.94,57.17,33900.0,48.1894,48.5279,48.1894,48.3841,33900.0
2015-04-28 11:30:00,57.17,57.28,57.07,57.22,25800.0,48.3841,48.4771,48.2994,48.4264,25800.0
2015-04-28 12:00:00,57.22,57.23,57.1,57.16,43800.0,48.4264,48.4348,48.3248,48.3756,43800.0
2015-04-28 12:30:00,57.14,57.27,57.11,57.13,19800.0,48.3587,48.4687,48.3333,48.3502,19800.0
2015-04-28 13:00:00,57.08,57.32,57.08,57.28,18500.0,48.3079,48.511,48.3079,48.4771,18500.0
2015-04-28 13:30:00,57.29,57.29,57.13,57.16,17500.0,48.4856,48.4856,48.3502,48.3756,17500.0
2015-04-28 14:00:00,57.14,57.24,57.02,57.08,24300.0,48.3587,48.4433,48.2571,48.3079,24300.0
2015-04-28 14:30:00,57.05,57.22,57.04,57.13,36400.0,48.2825,48.4264,48.274,48.3502,36400.0
2015-04-28 15:00:00,57.13,57.37,57.11,57.31,80300.0,48.3502,48.5533,48.3333,48.5025,80300.0
2015-04-28 15:30:00,57.31,57.38,57.14,57.27,159600.0,48.5025,48.5618,48.3587,48.4687,159600.0
2015-04-29 09:30:00,56.24,56.53,55.96,56.1,169400.0,47.597,47.8424,47.36,47.4785,169400.0
2015-04-29 10:00:00,56.1,56.15,55.82,55.83,100000.0,47.4785,47.5208,47.2415,47.25,100000.0
2015-04-29 10:30:00,55.82,55.87,55.46,55.5,202900.0,47.2415,47.2838,46.9368,46.9707,202900.0
2015-04-29 11:00:00,55.48,55.63,55.2,55.21,246900.0,46.9538,47.0807,46.7168,46.7253,246900.0
2015-04-29 11:30:00,55.23,55.35,55.07,55.31,100600.0,46.7422,46.8437,46.6068,46.8099,100600.0
2015-04-29 12:00:00,55.31,55.57,55.26,55.39,233300.0,46.8099,47.0299,46.7676,46.8776,233300.0
2015-04-29 12:30:00,55.39,55.69,55.33,55.62,346500.0,46.8776,47.1315,46.8268,47.0723,346500.0
2015-04-29 13:00:00,55.62,55.85,55.6,55.77,95800.0,47.0723,47.2669,47.0553,47.1992,95800.0
2015-04-29 13:30:00,55.78,56.28,55.78,56.05,136000.0,47.2077,47.6308,47.2077,47.4362,136000.0
2015-04-29 14:00:00,56.05,56.55,55.74,56.55,144100.0,47.4362,47.8593,47.1738,47.8593,144100.0
2015-04-29 14:30:00,56.5,56.79,56.43,56.77,169400.0,47.817,48.0624,47.7578,48.0455,169400.0
2015-04-29 15:00:00,56.77,56.8,56.6,56.67,166800.0,48.0455,48.0709,47.9016,47.9609,166800.0
2015-04-29 15:30:00,56.68,56.69,56.46,56.62,386100.0,47.9694,47.9778,47.7832,47.9186,386100.0
2015-04-30 09:30:00,56.29,56.48,55.85,56.0,72200.0,47.6393,47.8001,47.2669,47.3939,72200.0
2015-04-30 10:00:00,55.97,56.07,55.79,55.93,93300.0,47.3685,47.4531,47.2161,47.3346,93300.0
2015-04-30 10:30:00,55.93,56.14,55.86,56.12,68900.0,47.3346,47.5123,47.2754,47.4954,68900.0
2015-04-30 11:00:00,56.13,56.38,55.96,55.99,98100.0,47.5039,47.7155,47.36,47.3854,98100.0
2015-04-30 11:30:00,55.99,56.14,55.77,55.79,35700.0,47.3854,47.5123,47.1992,47.2161,35700.0
2015-04-30 12:00:00,55.75,55.83,55.6,55.61,57800.0,47.1823,47.25,47.0553,47.0638,57800.0
2015-04-30 12:30:00,55.61,55.81,55.61,55.8,51400.0,47.0638,47.2331,47.0638,47.2246,51400.0
2015-04-30 13:00:00,55.82,55.86,55.62,55.72,37300.0,47.2415,47.2754,47.0723,47.1569,37300.0
2015-04-30 13:30:00,55.71,55.72,55.51,55.57,66800.0,47.1484,47.1569,46.9792,47.0299,66800.0
2015-04-30 14:00:00,55.6,55.65,55.51,55.57,80600.0,47.0553,47.0976,46.9792,47.0299,80600.0
2015-04-30 14:30:00,55.59,55.62,55.5,55.55,69600.0,47.0469,47.0723,46.9707,47.013,69600.0
2015-04-30 15:00:00,55.54,55.54,55.3,55.4,112500.0,47.0046,47.0046,46.8014,46.8861,112500.0
2015-04-30 15:30:00,55.4,55.6,55.29,55.37,308800.0,46.8861,47.0553,46.793,46.8607,308800.0
2015-05-01 09:30:00,55.66,56.22,55.39,55.77,86500.0,47.1061,47.58,46.8776,47.1992,86500.0
2015-05-01 10:00:00,55.75,56.18,55.71,55.92,43300.0,47.1823,47.5462,47.1484,47.3262,43300.0
2015-05-01 10:30:00,55.88,55.96,55.65,55.89,70200.0,47.2923,47.36,47.0976,47.3008,70200.0
2015-05-01 11:00:00,55.88,55.92,55.77,55.82,39800.0,47.2923,47.3262,47.1992,47.2415,39800.0
2015-05-01 11:30:00,55.85,55.92,55.72,55.77,43700.0,47.2669,47.3262,47.1569,47.1992,43700.0
2015-05-01 12:00:00,55.76,55.85,55.63,55.85,42800.0,47.1907,47.2669,47.0807,47.2669,42800.0
2015-05-01 12:30:00,55.85,55.9,55.78,55.86,53100.0,47.2669,47.3092,47.2077,47.2754,53100.0
2015-05-01 13:00:00,55.86,55.88,55.69,55.73,39700.0,47.2754,47.2923,47.1315,47.1654,39700.0
2015-05-01 13:30:00,55.73,55.92,55.64,55.83,45800.0,47.1654,47.3262,47.0892,47.25,45800.0
2015-05-01 14:00:00,55.83,56.0,55.83,55.99,75300.0,47.25,47.3939,47.25,47.3854,75300.0
2015-05-01 14:30:00,55.98,56.1,55.93,56.1,46200.0,47.3769,47.4785,47.3346,47.4785,46200.0
2015-05-01 15:00:00,56.09,56.2,56.07,56.15,59500.0,47.47,47.5631,47.4531,47.5208,59500.0
2015-05-01 15:30:00,56.15,56.3,56.12,56.23,247800.0,47.5208,47.6478,47.4954,47.5885,247800.0
2015-05-04 09:30:00,56.59,57.05,56.4,56.85,113500.0,47.8932,48.2825,47.7324,48.1132,113500.0
2015-05-04 10:00:00,56.78,56.85,56.39,56.5,113200.0,48.054,48.1132,47.7239,47.817,113200.0
2015-05-04 10:30:00,56.5,56.51,56.18,56.18,108600.0,47.817,47.8255,47.5462,47.5462,108600.0
2015-05-04 11:00:00,56.19,56.27,56.14,56.2,52000.0,47.5547,47.6224,47.5123,47.5631,52000.0
2015-05-04 11:30:00,56.18,56.2,56.1,56.12,54300.0,47.5462,47.5631,47.4785,47.4954,54300.0
2015-05-04 12:00:00,56.11,56.14,56.01,56.05,35900.0,47.487,47.5123,47.4023,47.4362,35900.0
2015-05-04 12:30:00,56.03,56.08,56.0,56.0,14600.0,47.4192,47.4616,47.3939,47.3939,14600.0
2015-05-04 13:00:00,56.01,56.05,55.88,55.95,35600.0,47.4023,47.4362,47.2923,47.3515,35600.0
2015-05-04 13:30:00,55.94,56.02,55.89,55.94,29000.0,47.3431,47.4108,47.3008,47.3431,29000.0
2015-05-04 14:00:00,55.95,55.96,55.85,55.91,33000.0,47.3515,47.36,47.2669,47.3177,33000.0
2015-05-04 14:30:00,55.9,55.98,55.77,55.84,36100.0,47.3092,47.3769,47.1992,47.2584,36100.0
2015-05-04 15:00:00,55.84,55.9,55.72,55.75,35700.0,47.2584,47.3092,47.1569,47.1823,35700.0
2015-05-04 15:30:00,55.74,55.78,55.55,55.61,111100.0,47.1738,47.2077,47.013,47.0638,111100.0
2015-05-05 09:30:00,55.51,55.51,54.73,54.93,79000.0,46.9792,46.9792,46.319,46.4883,79000.0
2015-05-05 10:00:00,54.96,55.27,54.88,55.09,50600.0,46.5137,46.776,46.446,46.6237,50600.0
2015-05-05 10:30:00,55.08,55.12,54.89,54.9,115800.0,46.6152,46.6491,46.4544,46.4629,115800.0
2015-05-05 11:00:00,54.9,54.99,54.83,54.84,79400.0,46.4629,46.5391,46.4037,46.4121,79400.0
2015-05-05 11:30:00,54.83,54.9,54.77,54.81,38800.0,46.4037,46.4629,46.3529,46.3867,38800.0
2015-05-05 12:00:00,54.81,54.85,54.75,54.78,44200.0,46.3867,46.4206,46.336,46.3613,44200.0
2015-05-05 12:30:00,54.77,54.85,54.52,54.52,34000.0,46.3529,46.4206,46.1413,46.1413,34000.0
2015-05-05 13:00:00,54.53,54.58,54.34,54.55,52700.0,46.1498,46.1921,45.989,46.1667,52700.0
2015-05-05 13:30:00,54.56,54.59,54.44,54.48,34600.0,46.1752,46.2005,46.0736,46.1075,34600.0
2015-05-05 14:00:00,54.43,54.59,54.43,54.53,45200.0,46.0651,46.2005,46.0651,46.1498,45200.0
2015-05-05 14:30:00,54.53,54.57,54.37,54.41,28700.0,46.1498,46.1836,46.0144,46.0482,28700.0
2015-05-05 15:00:00,54.45,54.53,54.34,54.52,54400.0,46.0821,46.1498,45.989,46.1413,54400.0
2015-05-05 15:30:00,54.52,54.55,54.37,54.39,181700.0,46.1413,46.1667,46.0144,46.0313,181700.0
2015-05-06 09:30:00,54.54,54.54,53.94,54.07,94200.0,46.1582,46.1582,45.6504,45.7605,94200.0
2015-05-06 10:00:00,54.09,54.11,53.74,53.98,136400.0,45.7774,45.7943,45.4812,45.6843,136400.0
2015-05-06 10:30:00,53.96,54.11,53.67,53.94,158900.0,45.6674,45.7943,45.4219,45.6504,158900.0
2015-05-06 11:00:00,53.94,54.0,53.7,53.97,129700.0,45.6504,45.7012,45.4473,45.6758,129700.0
2015-05-06 11:30:00,54.0,54.03,53.73,53.89,96800.0,45.7012,45.7266,45.4727,45.6081,96800.0
2015-05-06 12:00:00,53.9,53.95,53.8,53.86,76300.0,45.6166,45.6589,45.532,45.5827,76300.0
2015-05-06 12:30:00,53.88,54.0,53.85,53.87,55900.0,45.5997,45.7012,45.5743,45.5912,55900.0
2015-05-06 13:00:00,53.87,54.03,53.83,53.83,68000.0,45.5912,45.7266,45.5573,45.5573,68000.0
2015-05-06 13:30:00,53.83,53.85,53.7,53.82,63300.0,45.5573,45.5743,45.4473,45.5489,63300.0
2015-05-06 14:00:00,53.82,53.87,53.72,53.82,73200.0,45.5489,45.5912,45.4643,45.5489,73200.0
2015-05-06 14:30:00,53.79,53.87,53.76,53.84,62300.0,45.5235,45.5912,45.4981,45.5658,62300.0
2015-05-06 15:00:00,53.85,54.04,53.83,54.04,99700.0,45.5743,45.7351,45.5573,45.7351,99700.0
2015-05-06 15:30:00,54.04,54.06,53.87,54.06,248900.0,45.7351,45.752,45.5912,45.752,248900.0
2015-05-07 09:30:00,54.19,54.75,54.08,54.4,55800.0,45.862,46.336,45.7689,46.0397,55800.0
2015-05-07 10:00:00,54.38,54.7,54.27,54.64,58200.0,46.0228,46.2936,45.9297,46.2429,58200.0
2015-05-07 10:30:00,54.61,54.86,54.53,54.81,40600.0,46.2175,46.4291,46.1498,46.3867,40600.0
2015-05-07 11:00:00,54.83,54.85,54.66,54.79,58900.0,46.4037,46.4206,46.2598,46.3698,58900.0
2015-05-07 11:30:00,54.81,54.92,54.59,54.92,86700.0,46.3867,46.4798,46.2005,46.4798,86700.0
2015-05-07 12:00:00,54.91,55.05,54.84,55.04,42700.0,46.4714,46.5899,46.4121,46.5814,42700.0
2015-05-07 12:30:00,55.04,55.1,54.97,55.03,20400.0,46.5814,46.6322,46.5221,46.5729,20400.0
2015-05-07 13:00:00,55.03,55.12,54.99,55.02,29300.0,46.5729,46.6491,46.5391,46.5645,29300.0
2015-05-07 13:30:00,55.01,55.2,54.99,55.2,61100.0,46.556,46.7168,46.5391,46.7168,61100.0
2015-05-07 14:00:00,55.2,55.29,55.19,55.23,34600.0,46.7168,46.793,46.7083,46.7422,34600.0
2015-05-07 14:30:00,55.22,55.22,55.09,55.12,38100.0,46.7337,46.7337,46.6237,46.6491,38100.0
2015-05-07 15:00:00,55.11,55.19,54.84,54.87,89000.0,46.6406,46.7083,46.4121,46.4375,89000.0
2015-05-07 15:30:00,54.87,55.04,54.86,54.97,129200.0,46.4375,46.5814,46.4291,46.5221,129200.0
2015-05-08 09:30:00,55.56,55.99,55.46,55.94,37300.0,47.0215,47.3854,46.9368,47.3431,37300.0
2015-05-08 10:00:00,56.02,56.14,55.9,56.09,66000.0,47.4108,47.5123,47.3092,47.47,66000.0
2015-05-08 10:30:00,56.1,56.12,55.94,56.09,52800.0,47.4785,47.4954,47.3431,47.47,52800.0
2015-05-08 11:00:00,56.11,56.11,55.97,56.0,44800.0,47.487,47.487,47.3685,47.3939,44800.0
2015-05-08 11:30:00,56.0,56.01,55.65,55.75,26700.0,47.3939,47.4023,47.0976,47.1823,26700.0
2015-05-08 12:00:00,55.76,55.8,55.59,55.63,22800.0,47.1907,47.2246,47.0469,47.0807,22800.0
2015-05-08 12:30:00,55.62,55.65,55.46,55.48,36000.0,47.0723,47.0976,46.9368,46.9538,36000.0
2015-05-08 13:00:00,55.49,55.49,55.35,55.35,28700.0,46.9622,46.9622,46.8437,46.8437,28700.0
2015-05-08 13:30:00,55.36,55.37,55.17,55.21,19700.0,46.8522,46.8607,46.6914,46.7253,19700.0
2015-05-08 14:00:00,55.21,55.31,55.16,55.3,23000.0,46.7253,46.8099,46.6829,46.8014,23000.0
2015-05-08 14:30:00,55.3,55.45,55.27,55.4,32900.0,46.8014,46.9284,46.776,46.8861,32900.0
2015-05-08 15:00:00,55.42,55.43,55.26,55.29,54600.0,46.903,46.9115,46.7676,46.793,54600.0
2015-05-08 15:30:00,55.29,55.43,55.21,55.26,155400.0,46.793,46.9115,46.7253,46.7676,155400.0
2015-05-11 09:30:00,55.19,55.23,54.72,54.84,48500.0,46.7083,46.7422,46.3106,46.4121,48500.0
2015-05-11 10:00:00,54.86,55.12,54.86,54.91,60100.0,46.4291,46.6491,46.4291,46.4714,60100.0
2015-05-11 10:30:00,54.91,54.98,54.76,54.9,77200.0,46.4714,46.5306,46.3444,46.4629,77200.0
2015-05-11 11:00:00,54.91,55.14,54.84,54.98,40400.0,46.4714,46.666,46.4121,46.5306,40400.0
2015-05-11 11:30:00,55.0,55.08,54.91,54.98,32700.0,46.5475,46.6152,46.4714,46.5306,32700.0
2015-05-11 12:00:00,54.99,55.02,54.83,54.85,30700.0,46.5391,46.5645,46.4037,46.4206,30700.0
2015-05-11 12:30:00,54.86,55.01,54.85,54.92,23600.0,46.4291,46.556,46.4206,46.4798,23600.0
2015-05-11 13:00:00,54.92,55.01,54.92,54.95,25300.0,46.4798,46.556,46.4798,46.5052,25300.0
2015-05-11 13:30:00,54.95,55.01,54.87,54.89,22100.0,46.5052,46.556,46.4375,46.4544,22100.0
2015-05-11 14:00:00,54.87,54.93,54.81,54.86,28300.0,46.4375,46.4883,46.3867,46.4291,28300.0
2015-05-11 14:30:00,54.86,54.91,54.66,54.67,39500.0,46.4291,46.4714,46.2598,46.2683,39500.0
2015-05-11 15:00:00,54.66,54.73,54.62,54.65,90600.0,46.2598,46.319,46.2259,46.2513,90600.0
2015-05-11 15:30:00,54.65,54.67,54.45,54.51,249100.0,46.2513,46.2683,46.0821,46.1328,249100.0
2015-05-12 09:30:00,54.16,54.41,53.16,53.92,190800.0,45.8366,46.0482,44.9903,45.6335,190800.0
2015-05-12 10:00:00,53.92,54.35,53.87,54.09,112100.0,45.6335,45.9974,45.5912,45.7774,112100.0
2015-05-12 10:30:00,54.1,54.51,54.07,54.33,82500.0,45.7859,46.1328,45.7605,45.9805,82500.0
2015-05-12 11:00:00,54.31,54.54,54.31,54.36,52700.0,45.9636,46.1582,45.9636,46.0059,52700.0
2015-05-12 11:30:00,54.36,54.59,54.34,54.36,59500.0,46.0059,46.2005,45.989,46.0059,59500.0
2015-05-12 12:00:00,54.36,54.49,54.32,54.44,29900.0,46.0059,46.1159,45.972,46.0736,29900.0
2015-05-12 12:30:00,54.43,54.45,54.31,54.35,43600.0,46.0651,46.0821,45.9636,45.9974,43600.0
2015-05-12 13:00:00,54.35,54.63,54.35,54.6,57900.0,45.9974,46.2344,45.9974,46.209,57900.0
2015-05-12 13:30:00,54.58,54.63,54.52,54.58,35700.0,46.1921,46.2344,46.1413,46.1921,35700.0
2015-05-12 14:00:00,54.58,54.66,54.47,54.58,35500.0,46.1921,46.2598,46.099,46.1921,35500.0
2015-05-12 14:30:00,54.59,54.67,54.26,54.29,36900.0,46.2005,46.2683,45.9213,45.9467,36900.0
2015-05-12 15:00:00,54.29,54.36,54.23,54.33,56500.0,45.9467,46.0059,45.8959,45.9805,56500.0
2015-05-12 15:30:00,54.34,54.42,54.3,54.34,144300.0,45.989,46.0567,45.9551,45.989,144300.0
2015-05-13 09:30:00,54.39,54.5,54.13,54.32,35500.0,46.0313,46.1244,45.8112,45.972,35500.0
2015-05-13 10:00:00,54.32,54.56,54.19,54.42,36800.0,45.972,46.1752,45.862,46.0567,36800.0
2015-05-13 10:30:00,54.39,54.42,54.22,54.31,21900.0,46.0313,46.0567,45.8874,45.9636,21900.0
2015-05-13 11:00:00,54.31,54.35,54.16,54.16,36700.0,45.9636,45.9974,45.8366,45.8366,36700.0
2015-05-13 11:30:00,54.17,54.41,54.15,54.37,27800.0,45.8451,46.0482,45.8282,46.0144,27800.0
2015-05-13 12:00:00,54.37,54.41,54.23,54.26,19700.0,46.0144,46.0482,45.8959,45.9213,19700.0
2015-05-13 12:30:00,54.29,54.46,54.24,54.38,43300.0,45.9467,46.0905,45.9043,46.0228,43300.0
2015-05-13 13:00:00,54.38,54.52,54.38,54.46,39900.0,46.0228,46.1413,46.0228,46.0905,39900.0
2015-05-13 13:30:00,54.46,54.52,54.32,54.33,30200.0,46.0905,46.1413,45.972,45.9805,30200.0
2015-05-13 14:00:00,54.34,54.37,54.24,54.37,36700.0,45.989,46.0144,45.9043,46.0144,36700.0
2015-05-13 14:30:00,54.37,54.5,54.32,54.41,245200.0,46.0144,46.1244,45.972,46.0482,245200.0
2015-05-13 15:00:00,54.41,54.42,54.27,54.27,36300.0,46.0482,46.0567,45.9297,45.9297,36300.0
2015-05-13 15:30:00,54.26,54.38,54.23,54.38,164900.0,45.9213,46.0228,45.8959,46.0228,164900.0
2015-05-14 09:30:00,55.2,55.6,54.67,54.69,240900.0,46.7168,47.0553,46.2683,46.2852,240900.0
2015-05-14 10:00:00,54.7,54.84,54.57,54.78,148900.0,46.2936,46.4121,46.1836,46.3613,148900.0
2015-05-14 10:30:00,54.8,55.28,54.76,55.28,58700.0,46.3783,46.7845,46.3444,46.7845,58700.0
2015-05-14 11:00:00,55.27,55.37,55.26,55.32,69500.0,46.776,46.8607,46.7676,46.8184,69500.0
2015-05-14 11:30:00,55.32,55.56,55.15,55.32,454700.0,46.8184,47.0215,46.6745,46.8184,454700.0
2015-05-14 12:00:00,55.31,55.46,55.28,55.41,93500.0,46.8099,46.9368,46.7845,46.8945,93500.0
2015-05-14 12:30:00,55.41,55.43,55.27,55.31,64500.0,46.8945,46.9115,46.776,46.8099,64500.0
2015-05-14 13:00:00,55.31,55.6,55.31,55.59,81400.0,46.8099,47.0553,46.8099,47.0469,81400.0
2015-05-14 13:30:00,55.58,55.62,55.5,55.58,55200.0,47.0384,47.0723,46.9707,47.0384,55200.0
2015-05-14 14:00:00,55.58,55.66,55.52,55.61,77200.0,47.0384,47.1061,46.9876,47.0638,77200.0
2015-05-14 14:30:00,55.6,55.73,55.55,55.59,77100.0,47.0553,47.1654,47.013,47.0469,77100.0
2015-05-14 15:00:00,55.6,55.65,55.37,55.41,77700.0,47.0553,47.0976,46.8607,46.8945,77700.0
2015-05-14 15:30:00,55.4,55.52,55.33,55.36,284000.0,46.8861,46.9876,46.8268,46.8522,284000.0
2015-05-15 09:30:00,55.57,55.57,55.23,55.34,43600.0,47.0299,47.0299,46.7422,46.8353,43600.0
2015-05-15 10:00:00,55.34,55.6,55.25,55.58,55900.0,46.8353,47.0553,46.7591,47.0384,55900.0
2015-05-15 10:30:00,55.58,55.6,55.38,55.43,30100.0,47.0384,47.0553,46.8691,46.9115,30100.0
2015-05-15 11:00:00,55.43,55.49,55.16,55.23,37200.0,46.9115,46.9622,46.6829,46.7422,37200.0
2015-05-15 11:30:00,55.23,55.38,55.16,55.38,30200.0,46.7422,46.8691,46.6829,46.8691,30200.0
2015-05-15 12:00:00,55.4,55.4,55.21,55.21,29400.0,46.8861,46.8861,46.7253,46.7253,29400.0
2015-05-15 12:30:00,55.23,55.3,55.2,55.27,34300.0,46.7422,46.8014,46.7168,46.776,34300.0
2015-05-15 13:00:00,55.27,55.36,55.26,55.35,25100.0,46.776,46.8522,46.7676,46.8437,25100.0
2015-05-15 13:30:00,55.35,55.36,55.19,55.29,52100.0,46.8437,46.8522,46.7083,46.793,52100.0
2015-05-15 14:00:00,55.29,55.3,55.17,55.26,42000.0,46.793,46.8014,46.6914,46.7676,42000.0
2015-05-15 14:30:00,55.26,55.34,55.19,55.27,40100.0,46.7676,46.8353,46.7083,46.776,40100.0
2015-05-15 15:00:00,55.26,55.4,55.23,55.3,68800.0,46.7676,46.8861,46.7422,46.8014,68800.0
2015-05-15 15:30:00,55.3,55.37,55.28,55.32,148500.0,46.8014,46.8607,46.7845,46.8184,148500.0
2015-05-18 09:30:00,55.14,55.32,55.0,55.1,41300.0,46.666,46.8184,46.5475,46.6322,41300.0
2015-05-18 10:00:00,55.1,55.12,54.68,54.76,69900.0,46.6322,46.6491,46.2767,46.3444,69900.0
2015-05-18 10:30:00,54.79,54.89,54.65,54.68,45800.0,46.3698,46.4544,46.2513,46.2767,45800.0
2015-05-18 11:00:00,54.68,54.93,54.65,54.88,51200.0,46.2767,46.4883,46.2513,46.446,51200.0
2015-05-18 11:30:00,54.89,54.94,54.8,54.91,44600.0,46.4544,46.4968,46.3783,46.4714,44600.0
2015-05-18 12:00:00,54.93,55.12,54.93,55.04,50400.0,46.4883,46.6491,46.4883,46.5814,50400.0
2015-05-18 12:30:00,55.04,55.14,54.95,55.13,59200.0,46.5814,46.666,46.5052,46.6576,59200.0
2015-05-18 13:00:00,55.13,55.32,55.11,55.28,26000.0,46.6576,46.8184,46.6406,46.7845,26000.0
2015-05-18 13:30:00,55.27,55.31,55.18,55.31,34200.0,46.776,46.8099,46.6999,46.8099,34200.0
2015-05-18 14:00:00,55.32,55.35,55.19,55.19,31000.0,46.8184,46.8437,46.7083,46.7083,31000.0
2015-05-18 14:30:00,55.21,55.29,55.19,55.27,43900.0,46.7253,46.793,46.7083,46.776,43900.0
2015-05-18 15:00:00,55.28,55.33,55.18,55.27,48000.0,46.7845,46.8268,46.6999,46.776,48000.0
2015-05-18 15:30:00,55.28,55.33,55.23,55.23,133000.0,46.7845,46.8268,46.7422,46.7422,133000.0
2015-05-19 09:30:00,55.42,55.71,55.17,55.52,56300.0,46.903,47.1484,46.6914,46.9876,56300.0
2015-05-19 10:00:00,55.46,55.55,55.16,55.51,61700.0,46.9368,47.013,46.6829,46.9792,61700.0
2015-05-19 10:30:00,55.52,55.54,55.39,55.49,34300.0,46.9876,47.0046,46.8776,46.9622,34300.0
2015-05-19 11:00:00,55.5,55.57,55.42,55.53,25300.0,46.9707,47.0299,46.903,46.9961,25300.0
2015-05-19 11:30:00,55.53,55.53,55.36,55.44,20800.0,46.9961,46.9961,46.8522,46.9199,20800.0
2015-05-19 12:00:00,55.44,55.62,55.42,55.59,23200.0,46.9199,47.0723,46.903,47.0469,23200.0
2015-05-19 12:30:00,55.61,55.72,55.55,55.63,21000.0,47.0638,47.1569,47.013,47.0807,21000.0
2015-05-19 13:00:00,55.63,55.67,55.54,55.57,40300.0,47.0807,47.1146,47.0046,47.0299,40300.0
2015-05-19 13:30:00,55.56,55.7,55.56,55.68,32200.0,47.0215,47.14,47.0215,47.123,32200.0
2015-05-19 14:00:00,55.69,55.86,55.67,55.8,51200.0,47.1315,47.2754,47.1146,47.2246,51200.0
2015-05-19 14:30:00,55.8,55.87,55.74,55.76,45200.0,47.2246,47.2838,47.1738,47.1907,45200.0
2015-05-19 15:00:00,55.75,55.78,55.63,55.71,61400.0,47.1823,47.2077,47.0807,47.1484,61400.0
2015-05-19 15:30:00,55.71,55.8,55.69,55.76,151800.0,47.1484,47.2246,47.1315,47.1907,151800.0
2015-05-20 09:30:00,55.65,55.77,55.25,55.5,57200.0,47.0976,47.1992,46.7591,46.9707,57200.0
2015-05-20 10:00:00,55.5,55.65,55.41,55.52,17800.0,46.9707,47.0976,46.8945,46.9876,17800.0
2015-05-20 10:30:00,55.51,55.65,55.49,55.65,35000.0,46.9792,47.0976,46.9622,47.0976,35000.0
2015-05-20 11:00:00,55.66,55.91,55.66,55.81,18600.0,47.1061,47.3177,47.1061,47.2331,18600.0
2015-05-20 11:30:00,55.83,56.01,55.8,55.94,28700.0,47.25,47.4023,47.2246,47.3431,28700.0
2015-05-20 12:00:00,55.93,56.05,55.85,55.86,17500.0,47.3346,47.4362,47.2669,47.2754,17500.0
2015-05-20 12:30:00,55.88,56.0,55.87,55.94,14300.0,47.2923,47.3939,47.2838,47.3431,14300.0
2015-05-20 13:00:00,55.93,55.95,55.79,55.83,13600.0,47.3346,47.3515,47.2161,47.25,13600.0
2015-05-20 13:30:00,55.83,55.94,55.79,55.93,32100.0,47.25,47.3431,47.2161,47.3346,32100.0
2015-05-20 14:00:00,55.94,56.05,55.79,56.03,28700.0,47.3431,47.4362,47.2161,47.4192,28700.0
2015-05-20 14:30:00,56.04,56.13,55.89,56.05,47300.0,47.4277,47.5039,47.3008,47.4362,47300.0
2015-05-20 15:00:00,56.02,56.04,55.74,55.92,79400.0,47.4108,47.4277,47.1738,47.3262,79400.0
2015-05-20 15:30:00,55.94,55.96,55.78,55.83,105100.0,47.3431,47.36,47.2077,47.25,105100.0
2015-05-21 09:30:00,55.52,56.03,55.43,55.77,21800.0,46.9876,47.4192,46.9115,47.1992,21800.0
2015-05-21 10:00:00,55.72,55.97,55.63,55.93,19000.0,47.1569,47.3685,47.0807,47.3346,19000.0
2015-05-21 10:30:00,55.95,55.98,55.71,55.83,31400.0,47.3515,47.3769,47.1484,47.25,31400.0
2015-05-21 11:00:00,55.85,55.95,55.81,55.9,21100.0,47.2669,47.3515,47.2331,47.3092,21100.0
2015-05-21 11:30:00,55.89,55.92,55.69,55.83,25500.0,47.3008,47.3262,47.1315,47.25,25500.0
2015-05-21 12:00:00,55.81,55.9,55.71,55.71,10800.0,47.2331,47.3092,47.1484,47.1484,10800.0
2015-05-21 12:30:00,55.71,55.82,55.63,55.79,12000.0,47.1484,47.2415,47.0807,47.2161,12000.0
2015-05-21 13:00:00,55.79,55.82,55.75,55.82,11900.0,47.2161,47.2415,47.1823,47.2415,11900.0
2015-05-21 13:30:00,55.82,55.83,55.66,55.7,16600.0,47.2415,47.25,47.1061,47.14,16600.0
2015-05-21 14:00:00,55.7,55.8,55.68,55.72,17400.0,47.14,47.2246,47.123,47.1569,17400.0
2015-05-21 14:30:00,55.71,55.87,55.68,55.82,108900.0,47.1484,47.2838,47.123,47.2415,108900.0
2015-05-21 15:00:00,55.82,55.94,55.79,55.92,44700.0,47.2415,47.3431,47.2161,47.3262,44700.0
2015-05-21 15:30:00,55.91,56.03,55.88,55.89,101900.0,47.3177,47.4192,47.2923,47.3008,101900.0
2015-05-22 09:30:00,55.94,56.35,55.78,56.31,39200.0,47.3431,47.6901,47.2077,47.6562,39200.0
2015-05-22 10:00:00,56.35,56.39,56.26,56.38,45200.0,47.6901,47.7239,47.6139,47.7155,45200.0
2015-05-22 10:30:00,56.38,56.48,56.21,56.25,149400.0,47.7155,47.8001,47.5716,47.6054,149400.0
2015-05-22 11:00:00,56.25,56.32,56.21,56.22,64100.0,47.6054,47.6647,47.5716,47.58,64100.0
2015-05-22 11:30:00,56.23,56.29,56.11,56.25,36700.0,47.5885,47.6393,47.487,47.6054,36700.0
2015-05-22 12:00:00,56.26,56.38,56.22,56.29,36400.0,47.6139,47.7155,47.58,47.6393,36400.0
2015-05-22 12:30:00,56.29,56.35,56.21,56.29,34000.0,47.6393,47.6901,47.5716,47.6393,34000.0
2015-05-22 13:00:00,56.27,56.33,56.13,56.17,36700.0,47.6224,47.6731,47.5039,47.5377,36700.0
2015-05-22 13:30:00,56.17,56.25,56.07,56.1,36500.0,47.5377,47.6054,47.4531,47.4785,36500.0
2015-05-22 14:00:00,56.11,56.16,56.05,56.13,29800.0,47.487,47.5293,47.4362,47.5039,29800.0
2015-05-22 14:30:00,56.13,56.19,56.05,56.16,44000.0,47.5039,47.5547,47.4362,47.5293,44000.0
2015-05-22 15:00:00,56.16,56.24,56.15,56.17,44200.0,47.5293,47.597,47.5208,47.5377,44200.0
2015-05-22 15:30:00,56.17,56.22,56.09,56.11,186600.0,47.5377,47.58,47.47,47.487,186600.0
2015-05-26 09:30:00,56.05,56.3,55.65,55.65,150500.0,47.4362,47.6478,47.0976,47.0976,150500.0
2015-05-26 10:00:00,55.64,55.88,55.61,55.79,79400.0,47.0892,47.2923,47.0638,47.2161,79400.0
2015-05-26 10:30:00,55.79,55.82,55.66,55.69,86800.0,47.2161,47.2415,47.1061,47.1315,86800.0
2015-05-26 11:00:00,55.69,55.74,55.59,55.6,58500.0,47.1315,47.1738,47.0469,47.0553,58500.0
2015-05-26 11:30:00,55.6,55.92,55.59,55.89,137100.0,47.0553,47.3262,47.0469,47.3008,137100.0
2015-05-26 12:00:00,55.88,55.89,55.67,55.68,92000.0,47.2923,47.3008,47.1146,47.123,92000.0
2015-05-26 12:30:00,55.69,55.69,55.56,55.59,19900.0,47.1315,47.1315,47.0215,47.0469,19900.0
2015-05-26 13:00:00,55.61,55.69,55.51,55.57,24200.0,47.0638,47.1315,46.9792,47.0299,24200.0
2015-05-26 13:30:00,55.57,55.6,55.51,55.51,23300.0,47.0299,47.0553,46.9792,46.9792,23300.0
2015-05-26 14:00:00,55.53,55.6,55.52,55.54,18900.0,46.9961,47.0553,46.9876,47.0046,18900.0
2015-05-26 14:30:00,55.56,55.59,55.44,55.47,29400.0,47.0215,47.0469,46.9199,46.9453,29400.0
2015-05-26 15:00:00,55.46,55.52,55.4,55.46,61800.0,46.9368,46.9876,46.8861,46.9368,61800.0
2015-05-26 15:30:00,55.48,55.7,55.47,55.66,125400.0,46.9538,47.14,46.9453,47.1061,125400.0
2015-05-27 09:30:00,55.93,55.99,55.64,55.91,56000.0,47.3346,47.3854,47.0892,47.3177,56000.0
2015-05-27 10:00:00,55.92,56.18,55.9,56.14,65700.0,47.3262,47.5462,47.3092,47.5123,65700.0
2015-05-27 10:30:00,56.16,56.23,56.05,56.15,45000.0,47.5293,47.5885,47.4362,47.5208,45000.0
2015-05-27 11:00:00,56.15,56.26,56.1,56.12,51300.0,47.5208,47.6139,47.4785,47.4954,51300.0
2015-05-27 11:30:00,56.11,56.22,56.02,56.16,28800.0,47.487,47.58,47.4108,47.5293,28800.0
2015-05-27 12:00:00,56.17,56.21,56.09,56.18,29200.0,47.5377,47.5716,47.47,47.5462,29200.0
2015-05-27 12:30:00,56.17,56.22,56.13,56.17,21800.0,47.5377,47.58,47.5039,47.5377,21800.0
2015-05-27 13:00:00,56.18,56.32,56.18,56.32,23200.0,47.5462,47.6647,47.5462,47.6647,23200.0
2015-05-27 13:30:00,56.31,56.4,56.27,56.29,43400.0,47.6562,47.7324,47.6224,47.6393,43400.0
2015-05-27 14:00:00,56.28,56.41,56.19,56.4,74800.0,47.6308,47.7408,47.5547,47.7324,74800.0
2015-05-27 14:30:00,56.41,56.44,56.23,56.23,32000.0,47.7408,47.7662,47.5885,47.5885,32000.0
2015-05-27 15:00:00,56.25,56.32,56.24,56.27,48400.0,47.6054,47.6647,47.597,47.6224,48400.0
2015-05-27 15:30:00,56.27,56.28,56.12,56.14,158500.0,47.6224,47.6308,47.4954,47.5123,158500.0
2015-05-28 09:30:00,56.29,56.44,55.77,55.77,34600.0,47.6393,47.7662,47.1992,47.1992,34600.0
2015-05-28 10:00:00,55.84,55.91,55.75,55.82,60600.0,47.2584,47.3177,47.1823,47.2415,60600.0
2015-05-28 10:30:00,55.8,56.05,55.78,56.02,44800.0,47.2246,47.4362,47.2077,47.4108,44800.0
2015-05-28 11:00:00,56.03,56.13,55.96,55.96,28300.0,47.4192,47.5039,47.36,47.36,28300.0
2015-05-28 11:30:00,55.98,56.0,55.73,55.73,34500.0,47.3769,47.3939,47.1654,47.1654,34500.0
2015-05-28 12:00:00,55.74,55.77,55.71,55.74,16700.0,47.1738,47.1992,47.1484,47.1738,16700.0
2015-05-28 12:30:00,55.75,55.76,55.59,55.59,19100.0,47.1823,47.1907,47.0469,47.0469,19100.0
2015-05-28 13:00:00,55.58,55.63,55.45,55.47,29900.0,47.0384,47.0807,46.9284,46.9453,29900.0
2015-05-28 13:30:00,55.47,55.48,55.41,55.42,31400.0,46.9453,46.9538,46.8945,46.903,31400.0
2015-05-28 14:00:00,55.43,55.63,55.42,55.6,37300.0,46.9115,47.0807,46.903,47.0553,37300.0
2015-05-28 14:30:00,55.61,55.61,55.52,55.59,29800.0,47.0638,47.0638,46.9876,47.0469,29800.0
2015-05-28 15:00:00,55.59,55.64,55.46,55.49,46400.0,47.0469,47.0892,46.9368,46.9622,46400.0
2015-05-28 15:30:00,55.5,55.58,55.47,55.58,97800.0,46.9707,47.0384,46.9453,47.0384,97800.0
2015-05-29 09:30:00,55.52,55.54,55.11,55.13,45000.0,46.9876,47.0046,46.6406,46.6576,45000.0
2015-05-29 10:00:00,55.1,55.17,54.78,54.85,47500.0,46.6322,46.6914,46.3613,46.4206,47500.0
2015-05-29 10:30:00,54.81,54.91,54.57,54.7,38800.0,46.3867,46.4714,46.1836,46.2936,38800.0
2015-05-29 11:00:00,54.7,54.7,54.39,54.42,57200.0,46.2936,46.2936,46.0313,46.0567,57200.0
2015-05-29 11:30:00,54.42,54.61,54.41,54.51,51200.0,46.0567,46.2175,46.0482,46.1328,51200.0
2015-05-29 12:00:00,54.52,54.77,54.51,54.71,32400.0,46.1413,46.3529,46.1328,46.3021,32400.0
2015-05-29 12:30:00,54.72,55.03,54.72,55.01,50300.0,46.3106,46.5729,46.3106,46.556,50300.0
2015-05-29 13:00:00,55.03,55.29,54.99,55.2,149200.0,46.5729,46.793,46.5391,46.7168,149200.0
2015-05-29 13:30:00,55.21,55.27,54.91,54.91,37900.0,46.7253,46.776,46.4714,46.4714,37900.0
2015-05-29 14:00:00,54.91,55.1,54.87,55.03,53400.0,46.4714,46.6322,46.4375,46.5729,53400.0
2015-05-29 14:30:00,55.0,55.08,54.91,54.95,50300.0,46.5475,46.6152,46.4714,46.5052,50300.0
2015-05-29 15:00:00,54.95,55.17,54.95,55.13,103900.0,46.5052,46.6914,46.5052,46.6576,103900.0
2015-05-29 15:30:00,55.12,55.29,55.02,55.18,416800.0,46.6491,46.793,46.5645,46.6999,416800.0
2015-06-01 09:30:00,55.48,55.52,55.11,55.51,94545.0,46.9538,46.9876,46.6406,46.9792,94545.0
2015-06-01 10:00:00,55.54,55.68,55.07,55.2,65248.0,47.0046,47.123,46.6068,46.7168,65248.0
2015-06-01 10:30:00,55.22,55.46,55.08,55.44,35869.0,46.7337,46.9368,46.6152,46.9199,35869.0
2015-06-01 11:00:00,55.43,55.63,55.43,55.52,33091.0,46.9115,47.0807,46.9115,46.9876,33091.0
2015-06-01 11:30:00,55.52,55.59,55.51,55.56,37135.0,46.9876,47.0469,46.9792,47.0215,37135.0
2015-06-01 12:00:00,55.55,55.71,55.53,55.7,41543.0,47.013,47.1484,46.9961,47.14,41543.0
2015-06-01 12:30:00,55.7,55.71,55.67,55.71,32078.0,47.14,47.1484,47.1146,47.1484,32078.0
2015-06-01 13:00:00,55.71,55.78,55.67,55.77,87353.0,47.1484,47.2077,47.1146,47.1992,87353.0
2015-06-01 13:30:00,55.78,55.82,55.72,55.73,33815.0,47.2077,47.2415,47.1569,47.1654,33815.0
2015-06-01 14:00:00,55.73,55.82,55.73,55.78,36681.0,47.1654,47.2415,47.1654,47.2077,36681.0
2015-06-01 14:30:00,55.78,55.93,55.73,55.93,62818.0,47.2077,47.3346,47.1654,47.3346,62818.0
2015-06-01 15:00:00,55.93,56.02,55.91,55.96,89430.0,47.3346,47.4108,47.3177,47.36,89430.0
2015-06-01 15:30:00,55.97,55.97,55.76,55.95,228641.0,47.3685,47.3685,47.1907,47.3515,228641.0
2015-06-02 09:30:00,55.84,56.0,55.48,55.97,74078.0,47.2584,47.3939,46.9538,47.3685,74078.0
2015-06-02 10:00:00,55.96,56.07,55.81,55.85,59477.0,47.36,47.4531,47.2331,47.2669,59477.0
2015-06-02 10:30:00,55.84,56.15,55.84,56.03,44209.0,47.2584,47.5208,47.2584,47.4192,44209.0
2015-06-02 11:00:00,56.03,56.2,55.98,56.11,46909.0,47.4192,47.5631,47.3769,47.487,46909.0
2015-06-02 11:30:00,56.11,56.29,56.11,56.14,41357.0,47.487,47.6393,47.487,47.5123,41357.0
2015-06-02 12:00:00,56.13,56.4,56.11,56.35,60497.0,47.5039,47.7324,47.487,47.6901,60497.0
2015-06-02 12:30:00,56.35,56.58,56.26,56.56,47217.0,47.6901,47.8847,47.6139,47.8678,47217.0
2015-06-02 13:00:00,56.57,56.58,56.39,56.47,56015.0,47.8763,47.8847,47.7239,47.7916,56015.0
2015-06-02 13:30:00,56.47,56.58,56.42,56.54,57004.0,47.7916,47.8847,47.7493,47.8509,57004.0
2015-06-02 14:00:00,56.54,56.55,56.4,56.42,69554.0,47.8509,47.8593,47.7324,47.7493,69554.0
2015-06-02 14:30:00,56.44,56.47,56.28,56.42,120489.0,47.7662,47.7916,47.6308,47.7493,120489.0
2015-06-02 15:00:00,56.41,56.48,56.33,56.39,90658.0,47.7408,47.8001,47.6731,47.7239,90658.0
2015-06-02 15:30:00,56.39,56.4,56.22,56.29,223450.0,47.7239,47.7324,47.58,47.6393,223450.0
2015-06-03 09:30:00,56.47,56.48,55.9,56.36,60110.0,47.7916,47.8001,47.3092,47.6985,60110.0
2015-06-03 10:00:00,56.37,56.64,56.2,56.61,63185.0,47.707,47.9355,47.5631,47.9101,63185.0
2015-06-03 10:30:00,56.62,56.68,56.5,56.59,39060.0,47.9186,47.9694,47.817,47.8932,39060.0
2015-06-03 11:00:00,56.59,56.61,56.41,56.43,38552.0,47.8932,47.9101,47.7408,47.7578,38552.0
2015-06-03 11:30:00,56.44,56.69,56.41,56.68,65912.0,47.7662,47.9778,47.7408,47.9694,65912.0
2015-06-03 12:00:00,56.66,56.78,56.63,56.72,38156.0,47.9524,48.054,47.927,48.0032,38156.0
2015-06-03 12:30:00,56.72,56.82,56.63,56.82,74480.0,48.0032,48.0878,47.927,48.0878,74480.0
2015-06-03 13:00:00,56.79,56.88,56.74,56.79,43492.0,48.0624,48.1386,48.0201,48.0624,43492.0
2015-06-03 13:30:00,56.79,56.87,56.75,56.82,26860.0,48.0624,48.1302,48.0286,48.0878,26860.0
2015-06-03 14:00:00,56.83,56.88,56.74,56.74,28978.0,48.0963,48.1386,48.0201,48.0201,28978.0
2015-06-03 14:30:00,56.74,56.81,56.69,56.81,44963.0,48.0201,48.0794,47.9778,48.0794,44963.0
2015-06-03 15:00:00,56.81,56.89,56.8,56.82,101027.0,48.0794,48.1471,48.0709,48.0878,101027.0
2015-06-03 15:30:00,56.83,56.91,56.75,56.77,160238.0,48.0963,48.164,48.0286,48.0455,160238.0
2015-06-04 09:30:00,56.73,56.97,56.39,56.75,41401.0,48.0117,48.2148,47.7239,48.0286,41401.0
2015-06-04 10:00:00,56.71,56.97,56.71,56.91,40760.0,47.9947,48.2148,47.9947,48.164,40760.0
2015-06-04 10:30:00,56.92,57.08,56.89,56.96,91668.0,48.1725,48.3079,48.1471,48.2063,91668.0
2015-06-04 11:00:00,56.97,56.99,56.86,56.93,57184.0,48.2148,48.2317,48.1217,48.1809,57184.0
2015-06-04 11:30:00,56.92,57.01,56.88,56.92,34402.0,48.1725,48.2486,48.1386,48.1725,34402.0
2015-06-04 12:00:00,56.92,57.06,56.92,57.05,31622.0,48.1725,48.291,48.1725,48.2825,31622.0
2015-06-04 12:30:00,57.04,57.07,56.91,56.93,21042.0,48.274,48.2994,48.164,48.1809,21042.0
2015-06-04 13:00:00,56.91,56.95,56.79,56.9,42718.0,48.164,48.1979,48.0624,48.1555,42718.0
2015-06-04 13:30:00,56.89,56.96,56.87,56.93,39112.0,48.1471,48.2063,48.1302,48.1809,39112.0
2015-06-04 14:00:00,56.91,56.99,56.88,56.91,38640.0,48.164,48.2317,48.1386,48.164,38640.0
2015-06-04 14:30:00,56.9,56.98,56.84,56.84,38309.0,48.1555,48.2232,48.1048,48.1048,38309.0
2015-06-04 15:00:00,56.82,56.87,56.69,56.7,44141.0,48.0878,48.1302,47.9778,47.9863,44141.0
2015-06-04 15:30:00,56.69,56.74,56.56,56.67,128957.0,47.9778,48.0201,47.8678,47.9609,128957.0
2015-06-05 09:30:00,56.73,56.78,56.19,56.73,66203.0,48.0117,48.054,47.5547,48.0117,66203.0
2015-06-05 10:00:00,56.71,56.99,56.7,56.97,73180.0,47.9947,48.2317,47.9863,48.2148,73180.0
2015-06-05 10:30:00,56.97,57.03,56.83,56.94,35253.0,48.2148,48.2656,48.0963,48.1894,35253.0
2015-06-05 11:00:00,56.94,57.0,56.85,56.97,47437.0,48.1894,48.2402,48.1132,48.2148,47437.0
2015-06-05 11:30:00,56.97,57.0,56.9,56.94,20796.0,48.2148,48.2402,48.1555,48.1894,20796.0
2015-06-05 12:00:00,56.91,56.97,56.88,56.91,32907.0,48.164,48.2148,48.1386,48.164,32907.0
2015-06-05 12:30:00,56.91,57.0,56.89,56.93,30471.0,48.164,48.2402,48.1471,48.1809,30471.0
2015-06-05 13:00:00,56.95,57.0,56.93,56.96,24723.0,48.1979,48.2402,48.1809,48.2063,24723.0
2015-06-05 13:30:00,56.96,57.01,56.93,56.97,28736.0,48.2063,48.2486,48.1809,48.2148,28736.0
2015-06-05 14:00:00,56.99,57.02,56.88,56.9,30080.0,48.2317,48.2571,48.1386,48.1555,30080.0
2015-06-05 14:30:00,56.91,57.0,56.88,56.97,38189.0,48.164,48.2402,48.1386,48.2148,38189.0
2015-06-05 15:00:00,56.98,57.04,56.92,56.96,43770.0,48.2232,48.274,48.1725,48.2063,43770.0
2015-06-05 15:30:00,56.96,57.04,56.95,56.97,139532.0,48.2063,48.274,48.1979,48.2148,139532.0
2015-06-08 09:30:00,56.88,57.21,56.77,57.1,57814.0,48.1386,48.4179,48.0455,48.3248,57814.0
2015-06-08 10:00:00,57.09,57.24,56.9,57.2,45893.0,48.3163,48.4433,48.1555,48.4094,45893.0
2015-06-08 10:30:00,57.2,57.27,57.04,57.06,33480.0,48.4094,48.4687,48.274,48.291,33480.0
2015-06-08 11:00:00,57.09,57.1,56.94,56.94,31206.0,48.3163,48.3248,48.1894,48.1894,31206.0
2015-06-08 11:30:00,56.86,56.96,56.78,56.8,12838.0,48.1217,48.2063,48.054,48.0709,12838.0
2015-06-08 12:00:00,56.78,56.96,56.76,56.94,28571.0,48.054,48.2063,48.0371,48.1894,28571.0
2015-06-08 12:30:00,56.93,57.0,56.88,56.92,66501.0,48.1809,48.2402,48.1386,48.1725,66501.0
2015-06-08 13:00:00,56.92,57.06,56.88,57.01,30076.0,48.1725,48.291,48.1386,48.2486,30076.0
2015-06-08 13:30:00,57.01,57.02,56.91,56.99,35964.0,48.2486,48.2571,48.164,48.2317,35964.0
2015-06-08 14:00:00,56.99,56.99,56.78,56.81,27393.0,48.2317,48.2317,48.054,48.0794,27393.0
2015-06-08 14:30:00,56.82,56.91,56.79,56.82,34866.0,48.0878,48.164,48.0624,48.0878,34866.0
2015-06-08 15:00:00,56.82,56.83,56.72,56.74,45997.0,48.0878,48.0963,48.0032,48.0201,45997.0
2015-06-08 15:30:00,56.74,56.78,56.6,56.63,65523.0,48.0201,48.054,47.9016,47.927,65523.0
2015-06-09 09:30:00,56.45,56.51,56.18,56.26,25495.0,47.7747,47.8255,47.5462,47.6139,25495.0
2015-06-09 10:00:00,56.24,56.26,56.02,56.02,20770.0,47.597,47.6139,47.4108,47.4108,20770.0
2015-06-09 10:30:00,56.03,56.12,55.97,56.1,34492.0,47.4192,47.4954,47.3685,47.4785,34492.0
2015-06-09 11:00:00,56.13,56.37,56.06,56.37,41125.0,47.5039,47.707,47.4446,47.707,41125.0
2015-06-09 11:30:00,56.38,56.54,56.37,56.54,27198.0,47.7155,47.8509,47.707,47.8509,27198.0
2015-06-09 12:00:00,56.55,56.56,56.45,56.5,28860.0,47.8593,47.8678,47.7747,47.817,28860.0
2015-06-09 12:30:00,56.51,56.53,56.42,56.45,20593.0,47.8255,47.8424,47.7493,47.7747,20593.0
2015-06-09 13:00:00,56.47,56.6,56.46,56.54,43632.0,47.7916,47.9016,47.7832,47.8509,43632.0
2015-06-09 13:30:00,56.55,56.71,56.51,56.68,61628.0,47.8593,47.9947,47.8255,47.9694,61628.0
2015-06-09 14:00:00,56.7,56.83,56.68,56.76,44757.0,47.9863,48.0963,47.9694,48.0371,44757.0
2015-06-09 14:30:00,56.76,56.86,56.67,56.75,42644.0,48.0371,48.1217,47.9609,48.0286,42644.0
2015-06-09 15:00:00,56.75,56.75,56.51,56.53,34872.0,48.0286,48.0286,47.8255,47.8424,34872.0
2015-06-09 15:30:00,56.54,56.64,56.53,56.59,82286.0,47.8509,47.9355,47.8424,47.8932,82286.0
2015-06-10 09:30:00,56.36,56.77,56.21,56.76,29834.0,47.9342,48.2829,47.8066,48.2744,29834.0
2015-06-10 10:00:00,56.78,56.97,56.72,56.86,48417.0,48.2914,48.453,48.2403,48.3594,48417.0
2015-06-10 10:30:00,56.86,56.93,56.8,56.86,39321.0,48.3594,48.4189,48.3084,48.3594,39321.0
2015-06-10 11:00:00,56.87,57.24,56.87,57.23,59204.0,48.3679,48.6826,48.3679,48.6741,59204.0
2015-06-10 11:30:00,57.21,57.27,57.14,57.19,51521.0,48.6571,48.7081,48.5976,48.6401,51521.0
2015-06-10 12:00:00,57.17,57.34,57.16,57.2,38748.0,48.6231,48.7677,48.6146,48.6486,38748.0
2015-06-10 12:30:00,57.22,57.3,57.18,57.19,61585.0,48.6656,48.7336,48.6316,48.6401,61585.0
2015-06-10 13:00:00,57.18,57.21,56.96,56.98,28028.0,48.6316,48.6571,48.4445,48.4615,28028.0
2015-06-10 13:30:00,56.97,57.04,56.95,56.95,17630.0,48.453,48.5125,48.436,48.436,17630.0
2015-06-10 14:00:00,56.98,57.14,56.98,57.1,31868.0,48.4615,48.5976,48.4615,48.5635,31868.0
2015-06-10 14:30:00,57.11,57.12,56.94,56.95,38136.0,48.572,48.5805,48.4275,48.436,38136.0
2015-06-10 15:00:00,56.94,56.95,56.64,56.72,99120.0,48.4275,48.436,48.1723,48.2403,99120.0
2015-06-10 15:30:00,56.72,56.76,56.66,56.68,130297.0,48.2403,48.2744,48.1893,48.2063,130297.0
2015-06-11 09:30:00,56.69,57.1,56.68,56.84,43779.0,48.2148,48.5635,48.2063,48.3424,43779.0
2015-06-11 10:00:00,56.81,57.3,56.74,57.22,160559.0,48.3169,48.7336,48.2574,48.6656,160559.0
2015-06-11 10:30:00,57.22,57.33,57.12,57.33,55042.0,48.6656,48.7591,48.5805,48.7591,55042.0
2015-06-11 11:00:00,57.34,57.47,57.27,57.47,37865.0,48.7677,48.8782,48.7081,48.8782,37865.0
2015-06-11 11:30:00,57.47,57.52,57.43,57.47,32065.0,48.8782,48.9207,48.8442,48.8782,32065.0
2015-06-11 12:00:00,57.47,57.48,57.33,57.39,22490.0,48.8782,48.8867,48.7591,48.8102,22490.0
2015-06-11 12:30:00,57.38,57.38,57.12,57.15,17403.0,48.8017,48.8017,48.5805,48.6061,17403.0
2015-06-11 13:00:00,57.14,57.26,57.11,57.25,19999.0,48.5976,48.6996,48.572,48.6911,19999.0
2015-06-11 13:30:00,57.25,57.44,57.18,57.43,34115.0,48.6911,48.8527,48.6316,48.8442,34115.0
2015-06-11 14:00:00,57.42,57.6,57.4,57.57,61687.0,48.8357,48.9888,48.8187,48.9633,61687.0
2015-06-11 14:30:00,57.56,57.71,57.55,57.67,110882.0,48.9548,49.0823,48.9463,49.0483,110882.0
2015-06-11 15:00:00,57.67,57.7,57.45,57.47,138488.0,49.0483,49.0738,48.8612,48.8782,138488.0
2015-06-11 15:30:00,57.47,57.47,57.33,57.44,164368.0,48.8782,48.8782,48.7591,48.8527,164368.0
2015-06-12 09:30:00,57.4,57.73,57.11,57.46,33679.0,48.8187,49.0993,48.572,48.8697,33679.0
2015-06-12 10:00:00,57.35,57.63,57.35,57.6,27526.0,48.7762,49.0143,48.7762,48.9888,27526.0
2015-06-12 10:30:00,57.59,57.59,57.3,57.34,22850.0,48.9803,48.9803,48.7336,48.7677,22850.0
2015-06-12 11:00:00,57.32,57.73,57.31,57.69,23620.0,48.7506,49.0993,48.7421,49.0653,23620.0
2015-06-12 11:30:00,57.67,57.85,57.66,57.8,36377.0,49.0483,49.2014,49.0398,49.1589,36377.0
2015-06-12 12:00:00,57.79,57.87,57.67,57.84,23504.0,49.1504,49.2184,49.0483,49.1929,23504.0
2015-06-12 12:30:00,57.83,57.86,57.75,57.75,24548.0,49.1844,49.2099,49.1164,49.1164,24548.0
2015-06-12 13:00:00,57.72,57.73,57.61,57.7,20338.0,49.0908,49.0993,48.9973,49.0738,20338.0
2015-06-12 13:30:00,57.7,58.0,57.7,57.97,60878.0,49.0738,49.329,49.0738,49.3035,60878.0
2015-06-12 14:00:00,57.96,58.01,57.68,57.69,59046.0,49.295,49.3375,49.0568,49.0653,59046.0
2015-06-12 14:30:00,57.68,57.72,57.63,57.7,42858.0,49.0568,49.0908,49.0143,49.0738,42858.0
2015-06-12 15:00:00,57.7,57.73,57.67,57.71,44690.0,49.0738,49.0993,49.0483,49.0823,44690.0
2015-06-12 15:30:00,57.71,57.79,57.59,57.62,141389.0,49.0823,49.1504,48.9803,49.0058,141389.0
2015-06-15 09:30:00,57.27,57.4,56.64,57.06,35577.0,48.7081,48.8187,48.1723,48.5295,35577.0
2015-06-15 10:00:00,57.06,57.35,57.04,57.29,35840.0,48.5295,48.7762,48.5125,48.7251,35840.0
2015-06-15 10:30:00,57.28,57.28,57.12,57.23,25362.0,48.7166,48.7166,48.5805,48.6741,25362.0
2015-06-15 11:00:00,57.27,57.49,57.27,57.41,27164.0,48.7081,48.8952,48.7081,48.8272,27164.0
2015-06-15 11:30:00,57.41,57.55,57.39,57.43,47207.0,48.8272,48.9463,48.8102,48.8442,47207.0
2015-06-15 12:00:00,57.42,57.57,57.42,57.45,44637.0,48.8357,48.9633,48.8357,48.8612,44637.0
2015-06-15 12:30:00,57.47,57.61,57.44,57.59,21655.0,48.8782,48.9973,48.8527,48.9803,21655.0
2015-06-15 13:00:00,57.57,57.6,57.51,57.57,28065.0,48.9633,48.9888,48.9122,48.9633,28065.0
2015-06-15 13:30:00,57.56,57.64,57.49,57.52,36097.0,48.9548,49.0228,48.8952,48.9207,36097.0
2015-06-15 14:00:00,57.52,57.54,57.44,57.49,31455.0,48.9207,48.9378,48.8527,48.8952,31455.0
2015-06-15 14:30:00,57.5,57.6,57.46,57.49,54978.0,48.9037,48.9888,48.8697,48.8952,54978.0
2015-06-15 15:00:00,57.49,57.54,57.47,57.52,64899.0,48.8952,48.9378,48.8782,48.9207,64899.0
2015-06-15 15:30:00,57.54,57.7,57.54,57.63,129250.0,48.9378,49.0738,48.9378,49.0143,129250.0
2015-06-16 09:30:00,57.44,57.47,57.16,57.25,67405.0,48.8527,48.8782,48.6146,48.6911,67405.0
2015-06-16 10:00:00,57.23,57.3,57.06,57.17,22883.0,48.6741,48.7336,48.5295,48.6231,22883.0
2015-06-16 10:30:00,57.16,57.2,56.96,56.99,29488.0,48.6146,48.6486,48.4445,48.47,29488.0
2015-06-16 11:00:00,56.99,57.22,56.98,57.2,24334.0,48.47,48.6656,48.4615,48.6486,24334.0
2015-06-16 11:30:00,57.2,57.34,57.2,57.32,38634.0,48.6486,48.7677,48.6486,48.7506,38634.0
2015-06-16 12:00:00,57.34,57.35,57.23,57.23,36300.0,48.7677,48.7762,48.6741,48.6741,36300.0
2015-06-16 12:30:00,57.23,57.3,57.21,57.25,27931.0,48.6741,48.7336,48.6571,48.6911,27931.0
2015-06-16 13:00:00,57.25,57.26,57.16,57.2,43767.0,48.6911,48.6996,48.6146,48.6486,43767.0
2015-06-16 13:30:00,57.21,57.22,57.17,57.19,23379.0,48.6571,48.6656,48.6231,48.6401,23379.0
2015-06-16 14:00:00,57.2,57.24,57.19,57.21,40167.0,48.6486,48.6826,48.6401,48.6571,40167.0
2015-06-16 14:30:00,57.2,57.23,57.18,57.22,32222.0,48.6486,48.6741,48.6316,48.6656,32222.0
2015-06-16 15:00:00,57.22,57.26,57.19,57.23,34644.0,48.6656,48.6996,48.6401,48.6741,34644.0
2015-06-16 15:30:00,57.24,57.42,57.24,57.39,82373.0,48.6826,48.8357,48.6826,48.8102,82373.0
2015-06-17 09:30:00,57.4,57.61,57.24,57.51,18292.0,48.8187,48.9973,48.6826,48.9122,18292.0
2015-06-17 10:00:00,57.56,57.56,57.42,57.43,14507.0,48.9548,48.9548,48.8357,48.8442,14507.0
2015-06-17 10:30:00,57.45,57.54,57.42,57.44,14799.0,48.8612,48.9378,48.8357,48.8527,14799.0
2015-06-17 11:00:00,57.43,57.46,57.24,57.24,9914.0,48.8442,48.8697,48.6826,48.6826,9914.0
2015-06-17 11:30:00,57.25,57.4,57.25,57.35,10466.0,48.6911,48.8187,48.6911,48.7762,10466.0
2015-06-17 12:00:00,57.35,57.35,57.28,57.29,6971.0,48.7762,48.7762,48.7166,48.7251,6971.0
2015-06-17 12:30:00,57.27,57.27,57.07,57.16,13388.0,48.7081,48.7081,48.538,48.6146,13388.0
2015-06-17 13:00:00,57.16,57.34,57.16,57.34,13583.0,48.6146,48.7677,48.6146,48.7677,13583.0
2015-06-17 13:30:00,57.33,57.4,57.32,57.39,15297.0,48.7591,48.8187,48.7506,48.8102,15297.0
2015-06-17 14:00:00,57.38,57.61,57.31,57.55,22310.0,48.8017,48.9973,48.7421,48.9463,22310.0
2015-06-17 14:30:00,57.51,57.86,57.47,57.78,47155.0,48.9122,49.2099,48.8782,49.1419,47155.0
2015-06-17 15:00:00,57.77,57.86,57.76,57.81,50309.0,49.1334,49.2099,49.1249,49.1674,50309.0
2015-06-17 15:30:00,57.81,57.89,57.76,57.77,86659.0,49.1674,49.2354,49.1249,49.1334,86659.0
2015-06-18 09:30:00,57.92,58.25,57.74,58.19,17184.0,49.2609,49.5416,49.1079,49.4906,17184.0
2015-06-18 10:00:00,58.17,58.2,58.0,58.1,13801.0,49.4736,49.4991,49.329,49.414,13801.0
2015-06-18 10:30:00,58.1,58.12,57.96,57.96,39450.0,49.414,49.431,49.295,49.295,39450.0
2015-06-18 11:00:00,57.96,58.0,57.67,57.74,54137.0,49.295,49.329,49.0483,49.1079,54137.0
2015-06-18 11:30:00,57.74,58.01,57.74,58.01,37584.0,49.1079,49.3375,49.1079,49.3375,37584.0
2015-06-18 12:00:00,58.01,58.02,57.81,57.91,26852.0,49.3375,49.346,49.1674,49.2524,26852.0
2015-06-18 12:30:00,57.9,57.95,57.84,57.91,20391.0,49.2439,49.2865,49.1929,49.2524,20391.0
2015-06-18 13:00:00,57.92,57.95,57.86,57.91,18478.0,49.2609,49.2865,49.2099,49.2524,18478.0
2015-06-18 13:30:00,57.91,57.95,57.9,57.95,19142.0,49.2524,49.2865,49.2439,49.2865,19142.0
2015-06-18 14:00:00,57.95,57.97,57.9,57.92,30836.0,49.2865,49.3035,49.2439,49.2609,30836.0
2015-06-18 14:30:00,57.92,58.03,57.92,58.03,26921.0,49.2609,49.3545,49.2609,49.3545,26921.0
2015-06-18 15:00:00,58.02,58.08,58.01,58.02,33791.0,49.346,49.397,49.3375,49.346,33791.0
2015-06-18 15:30:00,58.02,58.05,57.84,57.89,123331.0,49.346,49.3715,49.1929,49.2354,123331.0
2015-06-19 09:30:00,57.85,58.06,57.54,57.96,92798.0,49.2014,49.38,48.9378,49.295,92798.0
2015-06-19 10:00:00,57.95,58.11,57.86,58.09,55619.0,49.2865,49.4225,49.2099,49.4055,55619.0
2015-06-19 10:30:00,58.08,58.11,57.96,58.06,32512.0,49.397,49.4225,49.295,49.38,32512.0
2015-06-19 11:00:00,58.06,58.14,58.0,58.09,22617.0,49.38,49.4481,49.329,49.4055,22617.0
2015-06-19 11:30:00,58.09,58.2,58.03,58.03,52997.0,49.4055,49.4991,49.3545,49.3545,52997.0
2015-06-19 12:00:00,58.05,58.08,57.92,57.96,58693.0,49.3715,49.397,49.2609,49.295,58693.0
2015-06-19 12:30:00,57.97,58.0,57.9,57.92,22345.0,49.3035,49.329,49.2439,49.2609,22345.0
2015-06-19 13:00:00,57.92,57.99,57.9,57.96,25881.0,49.2609,49.3205,49.2439,49.295,25881.0
2015-06-19 13:30:00,57.96,58.1,57.93,57.95,38212.0,49.295,49.414,49.2694,49.2865,38212.0
2015-06-19 14:00:00,57.92,57.92,57.85,57.87,30769.0,49.2609,49.2609,49.2014,49.2184,30769.0
2015-06-19 14:30:00,57.87,57.94,57.84,57.88,32999.0,49.2184,49.278,49.1929,49.2269,32999.0
2015-06-19 15:00:00,57.87,57.89,57.75,57.77,37882.0,49.2184,49.2354,49.1164,49.1334,37882.0
2015-06-19 15:30:00,57.76,57.84,57.7,57.71,135627.0,49.1249,49.1929,49.0738,49.0823,135627.0
2015-06-22 09:30:00,58.08,58.35,57.94,58.26,78895.0,49.397,49.6267,49.278,49.5501,78895.0
2015-06-22 10:00:00,58.29,58.36,57.97,57.98,49274.0,49.5756,49.6352,49.3035,49.312,49274.0
2015-06-22 10:30:00,58.0,58.08,57.84,57.94,29535.0,49.329,49.397,49.1929,49.278,29535.0
2015-06-22 11:00:00,57.93,58.03,57.84,57.97,36000.0,49.2694,49.3545,49.1929,49.3035,36000.0
2015-06-22 11:30:00,57.97,58.11,57.88,57.98,45739.0,49.3035,49.4225,49.2269,49.312,45739.0
2015-06-22 12:00:00,57.98,58.01,57.83,57.88,19730.0,49.312,49.3375,49.1844,49.2269,19730.0
2015-06-22 12:30:00,57.89,58.0,57.88,58.0,12296.0,49.2354,49.329,49.2269,49.329,12296.0
2015-06-22 13:00:00,58.0,58.01,57.92,57.98,17166.0,49.329,49.3375,49.2609,49.312,17166.0
2015-06-22 13:30:00,57.97,58.05,57.94,58.03,27249.0,49.3035,49.3715,49.278,49.3545,27249.0
2015-06-22 14:00:00,58.03,58.12,58.03,58.12,39589.0,49.3545,49.431,49.3545,49.431,39589.0
2015-06-22 14:30:00,58.11,58.28,58.1,58.28,31339.0,49.4225,49.5671,49.414,49.5671,31339.0
2015-06-22 15:00:00,58.27,58.36,58.26,58.31,33904.0,49.5586,49.6352,49.5501,49.5926,33904.0
2015-06-22 15:30:00,58.32,58.38,58.28,58.37,79589.0,49.6011,49.6522,49.5671,49.6437,79589.0
2015-06-23 09:30:00,58.86,59.26,58.2,58.25,244836.0,50.0604,50.4006,49.4991,49.5416,244836.0
2015-06-23 10:00:00,58.32,58.78,58.31,58.72,124594.0,49.6011,49.9924,49.5926,49.9413,124594.0
2015-06-23 10:30:00,58.74,59.0,58.66,58.98,106974.0,49.9584,50.1795,49.8903,50.1625,106974.0
2015-06-23 11:00:00,59.0,59.0,58.47,58.57,84085.0,50.1795,50.1795,49.7287,49.8138,84085.0
2015-06-23 11:30:00,58.57,58.59,58.39,58.47,47179.0,49.8138,49.8308,49.6607,49.7287,47179.0
2015-06-23 12:00:00,58.46,58.49,58.24,58.3,35262.0,49.7202,49.7457,49.5331,49.5841,35262.0
2015-06-23 12:30:00,58.29,58.31,58.14,58.17,40233.0,49.5756,49.5926,49.4481,49.4736,40233.0
2015-06-23 13:00:00,58.18,58.25,58.12,58.25,24952.0,49.4821,49.5416,49.431,49.5416,24952.0
2015-06-23 13:30:00,58.28,58.51,58.27,58.43,51604.0,49.5671,49.7627,49.5586,49.6947,51604.0
2015-06-23 14:00:00,58.43,58.59,58.41,58.57,43895.0,49.6947,49.8308,49.6777,49.8138,43895.0
2015-06-23 14:30:00,58.56,58.82,58.55,58.79,95289.0,49.8053,50.0264,49.7968,50.0009,95289.0
2015-06-23 15:00:00,58.77,58.78,58.46,58.47,82551.0,49.9839,49.9924,49.7202,49.7287,82551.0
2015-06-23 15:30:00,58.47,58.49,58.31,58.42,222296.0,49.7287,49.7457,49.5926,49.6862,222296.0
2015-06-24 09:30:00,58.13,58.48,57.9,58.26,41007.0,49.4395,49.7372,49.2439,49.5501,41007.0
2015-06-24 10:00:00,58.25,58.29,57.95,58.05,38720.0,49.5416,49.5756,49.2865,49.3715,38720.0
2015-06-24 10:30:00,58.06,58.13,58.01,58.03,31387.0,49.38,49.4395,49.3375,49.3545,31387.0
2015-06-24 11:00:00,58.03,58.09,57.96,57.97,26537.0,49.3545,49.4055,49.295,49.3035,26537.0
2015-06-24 11:30:00,57.97,58.04,57.91,57.91,27476.0,49.3035,49.363,49.2524,49.2524,27476.0
2015-06-24 12:00:00,57.92,57.96,57.81,57.83,33601.0,49.2609,49.295,49.1674,49.1844,33601.0
2015-06-24 12:30:00,57.82,57.87,57.61,57.69,41182.0,49.1759,49.2184,48.9973,49.0653,41182.0
2015-06-24 13:00:00,57.67,57.73,57.61,57.64,54599.0,49.0483,49.0993,48.9973,49.0228,54599.0
2015-06-24 13:30:00,57.64,57.67,57.57,57.64,58112.0,49.0228,49.0483,48.9633,49.0228,58112.0
2015-06-24 14:00:00,57.65,57.69,57.49,57.52,44286.0,49.0313,49.0653,48.8952,48.9207,44286.0
2015-06-24 14:30:00,57.53,57.68,57.49,57.51,63741.0,48.9292,49.0568,48.8952,48.9122,63741.0
2015-06-24 15:00:00,57.51,57.57,57.46,57.49,84486.0,48.9122,48.9633,48.8697,48.8952,84486.0
2015-06-24 15:30:00,57.49,57.73,57.48,57.54,188399.0,48.8952,49.0993,48.8867,48.9378,188399.0
2015-06-25 09:30:00,58.14,59.31,58.14,58.52,368053.0,49.4481,50.4431,49.4481,49.7712,368053.0
2015-06-25 10:00:00,58.55,58.7,58.43,58.49,114452.0,49.7968,49.9243,49.6947,49.7457,114452.0
2015-06-25 10:30:00,58.51,58.75,58.47,58.75,73165.0,49.7627,49.9669,49.7287,49.9669,73165.0
2015-06-25 11:00:00,58.74,58.75,58.56,58.57,75350.0,49.9584,49.9669,49.8053,49.8138,75350.0
2015-06-25 11:30:00,58.57,58.75,58.57,58.69,75433.0,49.8138,49.9669,49.8138,49.9158,75433.0
2015-06-25 12:00:00,58.68,58.75,58.61,58.69,46173.0,49.9073,49.9669,49.8478,49.9158,46173.0
2015-06-25 12:30:00,58.69,58.75,58.69,58.75,45084.0,49.9158,49.9669,49.9158,49.9669,45084.0
2015-06-25 13:00:00,58.74,58.75,58.71,58.75,48392.0,49.9584,49.9669,49.9328,49.9669,48392.0
2015-06-25 13:30:00,58.74,58.99,58.73,58.95,71990.0,49.9584,50.171,49.9498,50.137,71990.0
2015-06-25 14:00:00,58.95,58.95,58.49,58.51,71149.0,50.137,50.137,49.7457,49.7627,71149.0
2015-06-25 14:30:00,58.52,58.62,58.5,58.56,72622.0,49.7712,49.8563,49.7542,49.8053,72622.0
2015-06-25 15:00:00,58.55,58.68,58.5,58.56,64066.0,49.7968,49.9073,49.7542,49.8053,64066.0
2015-06-25 15:30:00,58.57,58.75,58.52,58.64,216458.0,49.8138,49.9669,49.7712,49.8733,216458.0
2015-06-26 09:30:00,59.07,59.07,58.3,58.35,90833.0,50.239,50.239,49.5841,49.6267,90833.0
2015-06-26 10:00:00,58.35,58.51,58.13,58.29,93379.0,49.6267,49.7627,49.4395,49.5756,93379.0
2015-06-26 10:30:00,58.28,58.6,58.25,58.56,36025.0,49.5671,49.8393,49.5416,49.8053,36025.0
2015-06-26 11:00:00,58.55,58.81,58.55,58.7,57411.0,49.7968,50.0179,49.7968,49.9243,57411.0
2015-06-26 11:30:00,58.73,58.79,58.55,58.64,50943.0,49.9498,50.0009,49.7968,49.8733,50943.0
2015-06-26 12:00:00,58.63,58.63,58.35,58.38,60242.0,49.8648,49.8648,49.6267,49.6522,60242.0
2015-06-26 12:30:00,58.39,58.41,58.23,58.25,36849.0,49.6607,49.6777,49.5246,49.5416,36849.0
2015-06-26 13:00:00,58.25,58.31,58.08,58.17,48474.0,49.5416,49.5926,49.397,49.4736,48474.0
2015-06-26 13:30:00,58.18,58.35,58.12,58.18,50544.0,49.4821,49.6267,49.431,49.4821,50544.0
2015-06-26 14:00:00,58.19,58.39,58.12,58.38,39847.0,49.4906,49.6607,49.431,49.6522,39847.0
2015-06-26 14:30:00,58.37,58.45,58.34,58.36,56929.0,49.6437,49.7117,49.6182,49.6352,56929.0
2015-06-26 15:00:00,58.39,58.65,58.37,58.61,69899.0,49.6607,49.8818,49.6437,49.8478,69899.0
2015-06-26 15:30:00,58.61,58.89,58.53,58.79,322547.0,49.8478,50.0859,49.7797,50.0009,322547.0
2015-06-29 09:30:00,58.53,58.68,58.28,58.58,52975.0,49.7797,49.9073,49.5671,49.8223,52975.0
2015-06-29 10:00:00,58.6,58.62,58.32,58.32,49986.0,49.8393,49.8563,49.6011,49.6011,49986.0
2015-06-29 10:30:00,58.36,58.57,58.25,58.4,40771.0,49.6352,49.8138,49.5416,49.6692,40771.0
2015-06-29 11:00:00,58.35,58.35,58.09,58.15,72808.0,49.6267,49.6267,49.4055,49.4566,72808.0
2015-06-29 11:30:00,58.19,58.25,58.11,58.19,19950.0,49.4906,49.5416,49.4225,49.4906,19950.0
2015-06-29 12:00:00,58.18,58.18,57.93,57.93,61120.0,49.4821,49.4821,49.2694,49.2694,61120.0
2015-06-29 12:30:00,57.94,57.96,57.9,57.93,18243.0,49.278,49.295,49.2439,49.2694,18243.0
2015-06-29 13:00:00,57.92,57.93,57.81,57.83,32369.0,49.2609,49.2694,49.1674,49.1844,32369.0
2015-06-29 13:30:00,57.83,57.88,57.74,57.8,22735.0,49.1844,49.2269,49.1079,49.1589,22735.0
2015-06-29 14:00:00,57.8,57.8,57.56,57.59,30669.0,49.1589,49.1589,48.9548,48.9803,30669.0
2015-06-29 14:30:00,57.59,57.7,57.54,57.59,87177.0,48.9803,49.0738,48.9378,48.9803,87177.0
2015-06-29 15:00:00,57.58,57.63,57.43,57.44,71579.0,48.9718,49.0143,48.8442,48.8527,71579.0
2015-06-29 15:30:00,57.42,57.44,57.23,57.26,151584.0,48.8357,48.8527,48.6741,48.6996,151584.0
2015-06-30 09:30:00,57.51,57.56,57.08,57.32,85333.0,48.9122,48.9548,48.5465,48.7506,85333.0
2015-06-30 10:00:00,57.41,57.69,57.35,57.69,29076.0,48.8272,49.0653,48.7762,49.0653,29076.0
2015-06-30 10:30:00,57.67,57.67,57.33,57.4,27567.0,49.0483,49.0483,48.7591,48.8187,27567.0
2015-06-30 11:00:00,57.4,57.74,57.36,57.66,37948.0,48.8187,49.1079,48.7847,49.0398,37948.0
2015-06-30 11:30:00,57.68,57.76,57.53,57.53,35814.0,49.0568,49.1249,48.9292,48.9292,35814.0
2015-06-30 12:00:00,57.51,57.72,57.5,57.58,44639.0,48.9122,49.0908,48.9037,48.9718,44639.0
2015-06-30 12:30:00,57.59,57.77,57.5,57.71,31810.0,48.9803,49.1334,48.9037,49.0823,31810.0
2015-06-30 13:00:00,57.72,57.81,57.6,57.81,25681.0,49.0908,49.1674,48.9888,49.1674,25681.0
2015-06-30 13:30:00,57.79,57.91,57.71,57.78,25175.0,49.1504,49.2524,49.0823,49.1419,25175.0
2015-06-30 14:00:00,57.79,58.06,57.79,57.91,53402.0,49.1504,49.38,49.1504,49.2524,53402.0
2015-06-30 14:30:00,57.91,58.03,57.73,57.79,37277.0,49.2524,49.3545,49.0993,49.1504,37277.0
2015-06-30 15:00:00,57.77,57.89,57.73,57.84,60850.0,49.1334,49.2354,49.0993,49.1929,60850.0
2015-06-30 15:30:00,57.84,57.89,57.64,57.65,152895.0,49.1929,49.2354,49.0228,49.0313,152895.0
2015-07-01 09:30:00,58.51,58.51,57.92,58.16,84952.0,49.7627,49.7627,49.2609,49.4651,84952.0
2015-07-01 10:00:00,58.16,58.29,58.06,58.23,51008.0,49.4651,49.5756,49.38,49.5246,51008.0
2015-07-01 10:30:00,58.22,58.24,58.07,58.16,51017.0,49.5161,49.5331,49.3885,49.4651,51017.0
2015-07-01 11:00:00,58.17,58.2,58.07,58.14,86641.0,49.4736,49.4991,49.3885,49.4481,86641.0
2015-07-01 11:30:00,58.15,58.21,58.01,58.03,41449.0,49.4566,49.5076,49.3375,49.3545,41449.0
2015-07-01 12:00:00,58.04,58.17,57.88,57.98,31334.0,49.363,49.4736,49.2269,49.312,31334.0
2015-07-01 12:30:00,57.98,57.98,57.84,57.84,37769.0,49.312,49.312,49.1929,49.1929,37769.0
2015-07-01 13:00:00,57.85,57.89,57.78,57.8,27189.0,49.2014,49.2354,49.1419,49.1589,27189.0
2015-07-01 13:30:00,57.8,57.96,57.76,57.76,32299.0,49.1589,49.295,49.1249,49.1249,32299.0
2015-07-01 14:00:00,57.77,57.96,57.75,57.89,35888.0,49.1334,49.295,49.1164,49.2354,35888.0
2015-07-01 14:30:00,57.89,57.92,57.76,57.92,24496.0,49.2354,49.2609,49.1249,49.2609,24496.0
2015-07-01 15:00:00,57.91,57.91,57.84,57.9,41265.0,49.2524,49.2524,49.1929,49.2439,41265.0
2015-07-01 15:30:00,57.9,57.96,57.83,57.95,162382.0,49.2439,49.295,49.1844,49.2865,162382.0
2015-07-02 09:30:00,58.27,58.36,57.96,58.25,49010.0,49.5586,49.6352,49.295,49.5416,49010.0
2015-07-02 10:00:00,58.26,58.27,58.02,58.05,52045.0,49.5501,49.5586,49.346,49.3715,52045.0
2015-07-02 10:30:00,58.04,58.07,57.86,57.92,30705.0,49.363,49.3885,49.2099,49.2609,30705.0
2015-07-02 11:00:00,57.9,57.9,57.66,57.77,30133.0,49.2439,49.2439,49.0398,49.1334,30133.0
2015-07-02 11:30:00,57.77,57.88,57.68,57.7,26562.0,49.1334,49.2269,49.0568,49.0738,26562.0
2015-07-02 12:00:00,57.71,57.84,57.52,57.55,42867.0,49.0823,49.1929,48.9207,48.9463,42867.0
2015-07-02 12:30:00,57.55,57.56,57.43,57.54,44789.0,48.9463,48.9548,48.8442,48.9378,44789.0
2015-07-02 13:00:00,57.54,57.56,57.47,57.54,31272.0,48.9378,48.9548,48.8782,48.9378,31272.0
2015-07-02 13:30:00,57.54,57.61,57.47,57.51,40179.0,48.9378,48.9973,48.8782,48.9122,40179.0
2015-07-02 14:00:00,57.49,57.54,57.33,57.4,39601.0,48.8952,48.9378,48.7591,48.8187,39601.0
2015-07-02 14:30:00,57.42,57.52,57.4,57.51,34937.0,48.8357,48.9207,48.8187,48.9122,34937.0
2015-07-02 15:00:00,57.53,57.59,57.42,57.59,41178.0,48.9292,48.9803,48.8357,48.9803,41178.0
2015-07-02 15:30:00,57.59,57.6,57.46,57.52,108198.0,48.9803,48.9888,48.8697,48.9207,108198.0
2015-07-06 09:30:00,57.14,57.36,57.01,57.18,64300.0,48.5976,48.7847,48.487,48.6316,64300.0
2015-07-06 10:00:00,57.17,57.24,57.13,57.19,96056.0,48.6231,48.6826,48.589,48.6401,96056.0
2015-07-06 10:30:00,57.19,57.48,57.18,57.4,69620.0,48.6401,48.8867,48.6316,48.8187,69620.0
2015-07-06 11:00:00,57.41,57.45,57.36,57.42,59573.0,48.8272,48.8612,48.7847,48.8357,59573.0
2015-07-06 11:30:00,57.41,57.57,57.38,57.52,60406.0,48.8272,48.9633,48.8017,48.9207,60406.0
2015-07-06 12:00:00,57.52,57.57,57.45,57.53,55494.0,48.9207,48.9633,48.8612,48.9292,55494.0
2015-07-06 12:30:00,57.52,57.54,57.4,57.44,41577.0,48.9207,48.9378,48.8187,48.8527,41577.0
2015-07-06 13:00:00,57.44,57.46,57.35,57.39,27171.0,48.8527,48.8697,48.7762,48.8102,27171.0
2015-07-06 13:30:00,57.4,57.4,57.3,57.31,56123.0,48.8187,48.8187,48.7336,48.7421,56123.0
2015-07-06 14:00:00,57.3,57.32,57.2,57.21,53782.0,48.7336,48.7506,48.6486,48.6571,53782.0
2015-07-06 14:30:00,57.21,57.26,57.14,57.18,56682.0,48.6571,48.6996,48.5976,48.6316,56682.0
2015-07-06 15:00:00,57.18,57.42,57.14,57.42,65052.0,48.6316,48.8357,48.5976,48.8357,65052.0
2015-07-06 15:30:00,57.43,57.61,57.41,57.58,170711.0,48.8442,48.9973,48.8272,48.9718,170711.0
2015-07-07 09:30:00,57.83,57.88,57.46,57.74,39768.0,49.1844,49.2269,48.8697,49.1079,39768.0
2015-07-07 10:00:00,57.72,57.89,57.63,57.65,30267.0,49.0908,49.2354,49.0143,49.0313,30267.0
2015-07-07 10:30:00,57.67,57.74,57.37,57.38,161790.0,49.0483,49.1079,48.7932,48.8017,161790.0
2015-07-07 11:00:00,57.39,57.41,57.23,57.26,27305.0,48.8102,48.8272,48.6741,48.6996,27305.0
2015-07-07 11:30:00,57.28,57.36,57.13,57.35,134054.0,48.7166,48.7847,48.589,48.7762,134054.0
2015-07-07 12:00:00,57.35,57.64,57.35,57.63,123953.0,48.7762,49.0228,48.7762,49.0143,123953.0
2015-07-07 12:30:00,57.63,57.95,57.63,57.91,43700.0,49.0143,49.2865,49.0143,49.2524,43700.0
2015-07-07 13:00:00,57.92,58.06,57.86,57.99,48004.0,49.2609,49.38,49.2099,49.3205,48004.0
2015-07-07 13:30:00,57.98,58.15,57.95,58.02,83029.0,49.312,49.4566,49.2865,49.346,83029.0
2015-07-07 14:00:00,58.03,58.09,57.74,57.76,103653.0,49.3545,49.4055,49.1079,49.1249,103653.0
2015-07-07 14:30:00,57.76,58.1,57.69,58.08,85550.0,49.1249,49.414,49.0653,49.397,85550.0
2015-07-07 15:00:00,58.1,58.14,57.95,58.04,117909.0,49.414,49.4481,49.2865,49.363,117909.0
2015-07-07 15:30:00,58.04,58.21,57.99,58.19,160910.0,49.363,49.5076,49.3205,49.4906,160910.0
2015-07-08 09:30:00,57.83,58.5,57.78,57.82,131701.0,49.1844,49.7542,49.1419,49.1759,131701.0
2015-07-08 10:00:00,57.84,57.98,57.68,57.92,126400.0,49.1929,49.312,49.0568,49.2609,126400.0
2015-07-08 10:30:00,57.92,58.58,57.87,58.58,124736.0,49.2609,49.8223,49.2184,49.8223,124736.0
2015-07-08 11:00:00,58.56,58.58,58.33,58.37,63527.0,49.8053,49.8223,49.6096,49.6437,63527.0
2015-07-08 11:30:00,58.37,58.41,58.06,58.16,41692.0,49.6437,49.6777,49.38,49.4651,41692.0
2015-07-08 12:00:00,58.11,58.39,58.11,58.18,44828.0,49.4225,49.6607,49.4225,49.4821,44828.0
2015-07-08 12:30:00,58.18,58.22,57.92,58.03,68043.0,49.4821,49.5161,49.2609,49.3545,68043.0
2015-07-08 13:00:00,58.03,58.11,58.01,58.07,24505.0,49.3545,49.4225,49.3375,49.3885,24505.0
2015-07-08 13:30:00,58.09,58.13,58.0,58.05,36780.0,49.4055,49.4395,49.329,49.3715,36780.0
2015-07-08 14:00:00,58.06,58.09,57.93,57.96,43322.0,49.38,49.4055,49.2694,49.295,43322.0
2015-07-08 14:30:00,57.93,58.04,57.73,57.78,137536.0,49.2694,49.363,49.0993,49.1419,137536.0
2015-07-08 15:00:00,57.74,57.85,57.66,57.68,56487.0,49.1079,49.2014,49.0398,49.0568,56487.0
2015-07-08 15:30:00,57.7,57.9,57.68,57.78,149866.0,49.0738,49.2439,49.0568,49.1419,149866.0
2015-07-09 09:30:00,58.36,58.72,58.12,58.5,69448.0,49.6352,49.9413,49.431,49.7542,69448.0
2015-07-09 10:00:00,58.5,58.5,58.16,58.17,66138.0,49.7542,49.7542,49.4651,49.4736,66138.0
2015-07-09 10:30:00,58.15,58.41,58.15,58.4,42940.0,49.4566,49.6777,49.4566,49.6692,42940.0
2015-07-09 11:00:00,58.41,58.53,58.38,58.49,81433.0,49.6777,49.7797,49.6522,49.7457,81433.0
2015-07-09 11:30:00,58.5,58.59,58.42,58.42,42221.0,49.7542,49.8308,49.6862,49.6862,42221.0
2015-07-09 12:00:00,58.42,58.46,58.33,58.45,20123.0,49.6862,49.7202,49.6096,49.7117,20123.0
2015-07-09 12:30:00,58.44,58.57,58.38,58.52,53673.0,49.7032,49.8138,49.6522,49.7712,53673.0
2015-07-09 13:00:00,58.53,58.53,58.4,58.44,31710.0,49.7797,49.7797,49.6692,49.7032,31710.0
2015-07-09 13:30:00,58.43,58.5,58.4,58.5,46317.0,49.6947,49.7542,49.6692,49.7542,46317.0
2015-07-09 14:00:00,58.49,58.52,58.43,58.47,59960.0,49.7457,49.7712,49.6947,49.7287,59960.0
2015-07-09 14:30:00,58.47,58.53,58.42,58.51,68053.0,49.7287,49.7797,49.6862,49.7627,68053.0
2015-07-09 15:00:00,58.5,58.55,58.45,58.46,71972.0,49.7542,49.7968,49.7117,49.7202,71972.0
2015-07-09 15:30:00,58.46,58.46,58.25,58.25,106593.0,49.7202,49.7202,49.5416,49.5416,106593.0
2015-07-10 09:30:00,59.0,59.0,58.44,58.48,25777.0,50.1795,50.1795,49.7032,49.7372,25777.0
2015-07-10 10:00:00,58.44,58.63,58.43,58.57,24151.0,49.7032,49.8648,49.6947,49.8138,24151.0
2015-07-10 10:30:00,58.55,58.63,58.48,58.63,34831.0,49.7968,49.8648,49.7372,49.8648,34831.0
2015-07-10 11:00:00,58.62,58.79,58.61,58.76,20854.0,49.8563,50.0009,49.8478,49.9754,20854.0
2015-07-10 11:30:00,58.77,58.77,58.62,58.62,24320.0,49.9839,49.9839,49.8563,49.8563,24320.0
2015-07-10 12:00:00,58.62,58.7,58.56,58.59,27713.0,49.8563,49.9243,49.8053,49.8308,27713.0
2015-07-10 12:30:00,58.58,58.6,58.47,58.58,25426.0,49.8223,49.8393,49.7287,49.8223,25426.0
2015-07-10 13:00:00,58.58,58.62,58.49,58.54,41516.0,49.8223,49.8563,49.7457,49.7883,41516.0
2015-07-10 13:30:00,58.54,58.56,58.48,58.49,48527.0,49.7883,49.8053,49.7372,49.7457,48527.0
2015-07-10 14:00:00,58.5,58.5,58.38,58.39,47790.0,49.7542,49.7542,49.6522,49.6607,47790.0
2015-07-10 14:30:00,58.39,58.56,58.39,58.49,71618.0,49.6607,49.8053,49.6607,49.7457,71618.0
2015-07-10 15:00:00,58.49,58.58,58.49,58.54,35359.0,49.7457,49.8223,49.7457,49.7883,35359.0
2015-07-10 15:30:00,58.53,58.57,58.48,58.5,101339.0,49.7797,49.8138,49.7372,49.7542,101339.0
2015-07-13 09:30:00,59.23,59.23,58.55,58.71,122736.0,50.3751,50.3751,49.7968,49.9328,122736.0
2015-07-13 10:00:00,58.75,58.88,58.65,58.67,100571.0,49.9669,50.0774,49.8818,49.8988,100571.0
2015-07-13 10:30:00,58.66,58.78,58.6,58.71,86413.0,49.8903,49.9924,49.8393,49.9328,86413.0
2015-07-13 11:00:00,58.71,58.82,58.69,58.75,76451.0,49.9328,50.0264,49.9158,49.9669,76451.0
2015-07-13 11:30:00,58.75,59.0,58.72,58.89,45470.0,49.9669,50.1795,49.9413,50.0859,45470.0
2015-07-13 12:00:00,58.9,59.08,58.9,59.03,50099.0,50.0944,50.2475,50.0944,50.205,50099.0
2015-07-13 12:30:00,59.04,59.05,58.81,58.86,66602.0,50.2135,50.222,50.0179,50.0604,66602.0
2015-07-13 13:00:00,58.85,59.06,58.84,58.94,38190.0,50.0519,50.2305,50.0434,50.1285,38190.0
2015-07-13 13:30:00,58.95,58.97,58.74,58.75,52837.0,50.137,50.154,49.9584,49.9669,52837.0
2015-07-13 14:00:00,58.75,58.88,58.75,58.86,30619.0,49.9669,50.0774,49.9669,50.0604,30619.0
2015-07-13 14:30:00,58.86,58.97,58.8,58.94,87410.0,50.0604,50.154,50.0094,50.1285,87410.0
2015-07-13 15:00:00,58.94,59.05,58.89,58.98,158027.0,50.1285,50.222,50.0859,50.1625,158027.0
2015-07-13 15:30:00,58.98,59.23,58.98,59.03,183047.0,50.1625,50.3751,50.1625,50.205,183047.0
2015-07-14 09:30:00,58.89,59.33,58.65,59.1,43532.0,50.0859,50.4601,49.8818,50.2645,43532.0
2015-07-14 10:00:00,59.1,59.14,58.69,58.76,37343.0,50.2645,50.2986,49.9158,49.9754,37343.0
2015-07-14 10:30:00,58.77,58.92,58.58,58.59,51433.0,49.9839,50.1114,49.8223,49.8308,51433.0
2015-07-14 11:00:00,58.61,58.85,58.6,58.63,42517.0,49.8478,50.0519,49.8393,49.8648,42517.0
2015-07-14 11:30:00,58.63,58.64,58.43,58.57,51120.0,49.8648,49.8733,49.6947,49.8138,51120.0
2015-07-14 12:00:00,58.58,58.59,58.48,58.48,47473.0,49.8223,49.8308,49.7372,49.7372,47473.0
2015-07-14 12:30:00,58.48,58.53,58.43,58.46,28282.0,49.7372,49.7797,49.6947,49.7202,28282.0
2015-07-14 13:00:00,58.45,58.45,58.33,58.35,29287.0,49.7117,49.7117,49.6096,49.6267,29287.0
2015-07-14 13:30:00,58.35,58.44,58.33,58.43,45519.0,49.6267,49.7032,49.6096,49.6947,45519.0
2015-07-14 14:00:00,58.42,58.52,58.39,58.5,36332.0,49.6862,49.7712,49.6607,49.7542,36332.0
2015-07-14 14:30:00,58.48,58.52,58.4,58.49,56362.0,49.7372,49.7712,49.6692,49.7457,56362.0
2015-07-14 15:00:00,58.5,58.69,58.49,58.66,48221.0,49.7542,49.9158,49.7457,49.8903,48221.0
2015-07-14 15:30:00,58.66,58.71,58.57,58.63,110654.0,49.8903,49.9328,49.8138,49.8648,110654.0
2015-07-15 09:30:00,58.93,58.99,58.41,58.42,34992.0,50.1199,50.171,49.6777,49.6862,34992.0
2015-07-15 10:00:00,58.41,58.62,58.32,58.59,37317.0,49.6777,49.8563,49.6011,49.8308,37317.0
2015-07-15 10:30:00,58.58,58.64,58.45,58.64,16828.0,49.8223,49.8733,49.7117,49.8733,16828.0
2015-07-15 11:00:00,58.63,58.79,58.63,58.7,30568.0,49.8648,50.0009,49.8648,49.9243,30568.0
2015-07-15 11:30:00,58.69,58.75,58.65,58.68,23458.0,49.9158,49.9669,49.8818,49.9073,23458.0
2015-07-15 12:00:00,58.68,58.71,58.65,58.67,17466.0,49.9073,49.9328,49.8818,49.8988,17466.0
2015-07-15 12:30:00,58.67,58.67,58.53,58.59,39553.0,49.8988,49.8988,49.7797,49.8308,39553.0
2015-07-15 13:00:00,58.59,58.59,58.44,58.5,25440.0,49.8308,49.8308,49.7032,49.7542,25440.0
2015-07-15 13:30:00,58.5,58.57,58.48,58.53,32554.0,49.7542,49.8138,49.7372,49.7797,32554.0
2015-07-15 14:00:00,58.51,58.54,58.49,58.5,36130.0,49.7627,49.7883,49.7457,49.7542,36130.0
2015-07-15 14:30:00,58.52,58.54,58.27,58.3,60604.0,49.7712,49.7883,49.5586,49.5841,60604.0
2015-07-15 15:00:00,58.31,58.31,58.18,58.22,88004.0,49.5926,49.5926,49.4821,49.5161,88004.0
2015-07-15 15:30:00,58.23,58.25,58.03,58.11,167000.0,49.5246,49.5416,49.3545,49.4225,167000.0
2015-07-16 09:30:00,58.82,58.95,58.21,58.46,63270.0,50.0264,50.137,49.5076,49.7202,63270.0
2015-07-16 10:00:00,58.47,58.55,58.03,58.08,40694.0,49.7287,49.7968,49.3545,49.397,40694.0
2015-07-16 10:30:00,58.1,58.3,58.09,58.15,30715.0,49.414,49.5841,49.4055,49.4566,30715.0
2015-07-16 11:00:00,58.18,58.29,58.15,58.22,26523.0,49.4821,49.5756,49.4566,49.5161,26523.0
2015-07-16 11:30:00,58.22,58.24,58.15,58.21,29594.0,49.5161,49.5331,49.4566,49.5076,29594.0
2015-07-16 12:00:00,58.22,58.4,58.21,58.38,40953.0,49.5161,49.6692,49.5076,49.6522,40953.0
2015-07-16 12:30:00,58.4,58.47,58.34,58.39,84397.0,49.6692,49.7287,49.6182,49.6607,84397.0
2015-07-16 13:00:00,58.39,58.49,58.3,58.41,104366.0,49.6607,49.7457,49.5841,49.6777,104366.0
2015-07-16 13:30:00,58.4,58.43,58.15,58.18,42447.0,49.6692,49.6947,49.4566,49.4821,42447.0
2015-07-16 14:00:00,58.18,58.24,58.15,58.15,59566.0,49.4821,49.5331,49.4566,49.4566,59566.0
2015-07-16 14:30:00,58.16,58.24,58.15,58.21,42034.0,49.4651,49.5331,49.4566,49.5076,42034.0
2015-07-16 15:00:00,58.22,58.36,58.18,58.34,47717.0,49.5161,49.6352,49.4821,49.6182,47717.0
2015-07-16 15:30:00,58.33,58.39,58.29,58.37,87612.0,49.6096,49.6607,49.5756,49.6437,87612.0
2015-07-17 09:30:00,58.28,58.3,57.9,58.01,52336.0,49.5671,49.5841,49.2439,49.3375,52336.0
2015-07-17 10:00:00,57.98,58.02,57.42,57.42,65276.0,49.312,49.346,48.8357,48.8357,65276.0
2015-07-17 10:30:00,57.44,57.54,57.36,57.4,66204.0,48.8527,48.9378,48.7847,48.8187,66204.0
2015-07-17 11:00:00,57.4,57.42,57.33,57.39,40753.0,48.8187,48.8357,48.7591,48.8102,40753.0
2015-07-17 11:30:00,57.4,57.44,57.35,57.37,38661.0,48.8187,48.8527,48.7762,48.7932,38661.0
2015-07-17 12:00:00,57.38,57.38,57.27,57.3,27858.0,48.8017,48.8017,48.7081,48.7336,27858.0
2015-07-17 12:30:00,57.3,57.31,57.02,57.02,35936.0,48.7336,48.7421,48.4955,48.4955,35936.0
2015-07-17 13:00:00,57.04,57.11,56.99,57.08,49524.0,48.5125,48.572,48.47,48.5465,49524.0
2015-07-17 13:30:00,57.09,57.27,57.06,57.27,34162.0,48.555,48.7081,48.5295,48.7081,34162.0
2015-07-17 14:00:00,57.28,57.28,57.11,57.22,23663.0,48.7166,48.7166,48.572,48.6656,23663.0
2015-07-17 14:30:00,57.21,57.26,57.09,57.09,36258.0,48.6571,48.6996,48.555,48.555,36258.0
2015-07-17 15:00:00,57.1,57.14,56.94,56.96,81511.0,48.5635,48.5976,48.4275,48.4445,81511.0
2015-07-17 15:30:00,56.95,57.24,56.94,57.2,181580.0,48.436,48.6826,48.4275,48.6486,181580.0
2015-07-20 09:30:00,57.24,57.5,57.01,57.18,29604.0,48.6826,48.9037,48.487,48.6316,29604.0
2015-07-20 10:00:00,57.17,57.25,57.08,57.1,31266.0,48.6231,48.6911,48.5465,48.5635,31266.0
2015-07-20 10:30:00,57.09,57.27,57.05,57.26,27430.0,48.555,48.7081,48.521,48.6996,27430.0
2015-07-20 11:00:00,57.25,57.38,57.23,57.37,23210.0,48.6911,48.8017,48.6741,48.7932,23210.0
2015-07-20 11:30:00,57.37,57.38,57.27,57.31,29054.0,48.7932,48.8017,48.7081,48.7421,29054.0
2015-07-20 12:00:00,57.3,57.62,57.3,57.62,21962.0,48.7336,49.0058,48.7336,49.0058,21962.0
2015-07-20 12:30:00,57.62,57.77,57.62,57.73,21581.0,49.0058,49.1334,49.0058,49.0993,21581.0
2015-07-20 13:00:00,57.74,57.77,57.7,57.74,20792.0,49.1079,49.1334,49.0738,49.1079,20792.0
2015-07-20 13:30:00,57.73,57.85,57.72,57.79,20234.0,49.0993,49.2014,49.0908,49.1504,20234.0
2015-07-20 14:00:00,57.79,57.79,57.61,57.71,30222.0,49.1504,49.1504,48.9973,49.0823,30222.0
2015-07-20 14:30:00,57.71,57.75,57.68,57.74,22317.0,49.0823,49.1164,49.0568,49.1079,22317.0
2015-07-20 15:00:00,57.74,57.8,57.58,57.6,44657.0,49.1079,49.1589,48.9718,48.9888,44657.0
2015-07-20 15:30:00,57.6,57.63,57.31,57.34,155505.0,48.9888,49.0143,48.7421,48.7677,155505.0
2015-07-21 09:30:00,57.25,57.62,57.02,57.04,43836.0,48.6911,49.0058,48.4955,48.5125,43836.0
2015-07-21 10:00:00,57.05,57.38,57.05,57.18,36231.0,48.521,48.8017,48.521,48.6316,36231.0
2015-07-21 10:30:00,57.13,57.22,56.92,57.0,28429.0,48.589,48.6656,48.4104,48.4785,28429.0
2015-07-21 11:00:00,57.03,57.19,57.0,57.08,23659.0,48.504,48.6401,48.4785,48.5465,23659.0
2015-07-21 11:30:00,57.08,57.2,57.06,57.13,21177.0,48.5465,48.6486,48.5295,48.589,21177.0
2015-07-21 12:00:00,57.12,57.19,57.1,57.18,25408.0,48.5805,48.6401,48.5635,48.6316,25408.0
2015-07-21 12:30:00,57.18,57.33,57.16,57.18,18710.0,48.6316,48.7591,48.6146,48.6316,18710.0
2015-07-21 13:00:00,57.21,57.41,57.2,57.37,68769.0,48.6571,48.8272,48.6486,48.7932,68769.0
2015-07-21 13:30:00,57.36,57.4,57.33,57.35,25914.0,48.7847,48.8187,48.7591,48.7762,25914.0
2015-07-21 14:00:00,57.37,57.53,57.29,57.5,32808.0,48.7932,48.9292,48.7251,48.9037,32808.0
2015-07-21 14:30:00,57.53,57.6,57.47,57.6,24531.0,48.9292,48.9888,48.8782,48.9888,24531.0
2015-07-21 15:00:00,57.6,57.63,57.51,57.62,21293.0,48.9888,49.0143,48.9122,49.0058,21293.0
2015-07-21 15:30:00,57.62,57.72,57.57,57.6,93261.0,49.0058,49.0908,48.9633,48.9888,93261.0
2015-07-22 09:30:00,57.75,58.47,57.55,58.43,62445.0,49.1164,49.7287,48.9463,49.6947,62445.0
2015-07-22 10:00:00,58.43,58.73,58.38,58.59,93989.0,49.6947,49.9498,49.6522,49.8308,93989.0
2015-07-22 10:30:00,58.59,58.78,58.5,58.76,60111.0,49.8308,49.9924,49.7542,49.9754,60111.0
2015-07-22 11:00:00,58.75,58.8,58.61,58.61,90136.0,49.9669,50.0094,49.8478,49.8478,90136.0
2015-07-22 11:30:00,58.62,58.84,58.62,58.8,48841.0,49.8563,50.0434,49.8563,50.0094,48841.0
2015-07-22 12:00:00,58.82,58.93,58.77,58.93,40073.0,50.0264,50.1199,49.9839,50.1199,40073.0
2015-07-22 12:30:00,58.92,59.06,58.91,58.96,91734.0,50.1114,50.2305,50.1029,50.1455,91734.0
2015-07-22 13:00:00,58.97,59.06,58.86,59.05,52459.0,50.154,50.2305,50.0604,50.222,52459.0
2015-07-22 13:30:00,59.06,59.18,59.03,59.13,45343.0,50.2305,50.3326,50.205,50.29,45343.0
2015-07-22 14:00:00,59.12,59.31,59.12,59.31,47311.0,50.2815,50.4431,50.2815,50.4431,47311.0
2015-07-22 14:30:00,59.32,59.51,59.31,59.5,102628.0,50.4516,50.6132,50.4431,50.6047,102628.0
2015-07-22 15:00:00,59.49,59.53,59.24,59.27,80838.0,50.5962,50.6302,50.3836,50.4091,80838.0
2015-07-22 15:30:00,59.27,59.28,59.07,59.19,152857.0,50.4091,50.4176,50.239,50.3411,152857.0
2015-07-23 09:30:00,59.56,59.78,59.14,59.41,46798.0,50.6558,50.8429,50.2986,50.5282,46798.0
2015-07-23 10:00:00,59.45,59.5,59.15,59.2,66996.0,50.5622,50.6047,50.3071,50.3496,66996.0
2015-07-23 10:30:00,59.2,59.32,59.12,59.15,63221.0,50.3496,50.4516,50.2815,50.3071,63221.0
2015-07-23 11:00:00,59.16,59.27,59.14,59.19,46550.0,50.3156,50.4091,50.2986,50.3411,46550.0
2015-07-23 11:30:00,59.19,59.21,58.69,58.7,20211.0,50.3411,50.3581,49.9158,49.9243,20211.0
2015-07-23 12:00:00,58.7,58.77,58.44,58.48,46914.0,49.9243,49.9839,49.7032,49.7372,46914.0
2015-07-23 12:30:00,58.5,58.69,58.46,58.65,38546.0,49.7542,49.9158,49.7202,49.8818,38546.0
2015-07-23 13:00:00,58.65,58.72,58.61,58.7,19696.0,49.8818,49.9413,49.8478,49.9243,19696.0
2015-07-23 13:30:00,58.69,58.7,58.47,58.48,44336.0,49.9158,49.9243,49.7287,49.7372,44336.0
2015-07-23 14:00:00,58.49,58.5,58.24,58.33,72278.0,49.7457,49.7542,49.5331,49.6096,72278.0
2015-07-23 14:30:00,58.34,58.4,58.0,58.09,57401.0,49.6182,49.6692,49.329,49.4055,57401.0
2015-07-23 15:00:00,58.09,58.15,57.91,57.95,48329.0,49.4055,49.4566,49.2524,49.2865,48329.0
2015-07-23 15:30:00,57.95,58.07,57.8,57.88,172282.0,49.2865,49.3885,49.1589,49.2269,172282.0
2015-07-24 09:30:00,58.04,58.22,57.37,57.58,57775.0,49.363,49.5161,48.7932,48.9718,57775.0
2015-07-24 10:00:00,57.51,57.53,57.05,57.22,52963.0,48.9122,48.9292,48.521,48.6656,52963.0
2015-07-24 10:30:00,57.23,57.31,57.15,57.24,35986.0,48.6741,48.7421,48.6061,48.6826,35986.0
2015-07-24 11:00:00,57.24,57.34,56.91,56.91,35959.0,48.6826,48.7677,48.4019,48.4019,35959.0
2015-07-24 11:30:00,56.95,57.11,56.9,56.97,42048.0,48.436,48.572,48.3934,48.453,42048.0
2015-07-24 12:00:00,56.99,57.17,56.98,57.11,51663.0,48.47,48.6231,48.4615,48.572,51663.0
2015-07-24 12:30:00,57.12,57.33,57.05,57.11,28691.0,48.5805,48.7591,48.521,48.572,28691.0
2015-07-24 13:00:00,57.1,57.13,56.94,57.03,36651.0,48.5635,48.589,48.4275,48.504,36651.0
2015-07-24 13:30:00,57.04,57.09,56.8,56.84,23953.0,48.5125,48.555,48.3084,48.3424,23953.0
2015-07-24 14:00:00,56.82,56.82,56.56,56.69,37578.0,48.3254,48.3254,48.1043,48.2148,37578.0
2015-07-24 14:30:00,56.68,56.73,56.54,56.65,44466.0,48.2063,48.2488,48.0873,48.1808,44466.0
2015-07-24 15:00:00,56.65,56.77,56.49,56.72,65636.0,48.1808,48.2829,48.0447,48.2403,65636.0
2015-07-24 15:30:00,56.7,56.91,56.66,56.81,128902.0,48.2233,48.4019,48.1893,48.3169,128902.0
2015-07-27 09:30:00,56.39,56.74,56.31,56.65,59421.0,47.9597,48.2574,47.8916,48.1808,59421.0
2015-07-27 10:00:00,56.66,56.8,56.6,56.76,58580.0,48.1893,48.3084,48.1383,48.2744,58580.0
2015-07-27 10:30:00,56.8,56.94,56.66,56.7,31759.0,48.3084,48.4275,48.1893,48.2233,31759.0
2015-07-27 11:00:00,56.7,56.77,56.5,56.5,34543.0,48.2233,48.2829,48.0532,48.0532,34543.0
2015-07-27 11:30:00,56.5,56.83,56.48,56.78,45531.0,48.0532,48.3339,48.0362,48.2914,45531.0
2015-07-27 12:00:00,56.8,56.8,56.42,56.44,55003.0,48.3084,48.3084,47.9852,48.0022,55003.0
2015-07-27 12:30:00,56.48,56.54,56.39,56.39,30753.0,48.0362,48.0873,47.9597,47.9597,30753.0
2015-07-27 13:00:00,56.4,56.62,56.39,56.62,46981.0,47.9682,48.1553,47.9597,48.1553,46981.0
2015-07-27 13:30:00,56.62,56.62,56.43,56.52,28821.0,48.1553,48.1553,47.9937,48.0702,28821.0
2015-07-27 14:00:00,56.49,56.69,56.49,56.61,32545.0,48.0447,48.2148,48.0447,48.1468,32545.0
2015-07-27 14:30:00,56.61,56.67,56.55,56.56,37310.0,48.1468,48.1978,48.0958,48.1043,37310.0
2015-07-27 15:00:00,56.58,56.58,56.41,56.45,54322.0,48.1213,48.1213,47.9767,48.0107,54322.0
2015-07-27 15:30:00,56.45,56.59,56.4,56.58,132479.0,48.0107,48.1298,47.9682,48.1213,132479.0
2015-07-28 09:30:00,56.73,57.09,56.02,56.59,65721.0,48.2488,48.555,47.645,48.1298,65721.0
2015-07-28 10:00:00,56.58,56.6,56.27,56.41,25150.0,48.1213,48.1383,47.8576,47.9767,25150.0
2015-07-28 10:30:00,56.41,56.74,56.41,56.73,18986.0,47.9767,48.2574,47.9767,48.2488,18986.0
2015-07-28 11:00:00,56.71,56.91,56.69,56.9,30318.0,48.2318,48.4019,48.2148,48.3934,30318.0
2015-07-28 11:30:00,56.9,56.92,56.78,56.86,18005.0,48.3934,48.4104,48.2914,48.3594,18005.0
2015-07-28 12:00:00,56.89,57.13,56.88,57.09,18202.0,48.3849,48.589,48.3764,48.555,18202.0
2015-07-28 12:30:00,57.1,57.17,57.03,57.11,20532.0,48.5635,48.6231,48.504,48.572,20532.0
2015-07-28 13:00:00,57.13,57.22,57.05,57.22,20606.0,48.589,48.6656,48.521,48.6656,20606.0
2015-07-28 13:30:00,57.21,57.22,57.08,57.14,25401.0,48.6571,48.6656,48.5465,48.5976,25401.0
2015-07-28 14:00:00,57.14,57.24,57.0,57.0,20952.0,48.5976,48.6826,48.4785,48.4785,20952.0
2015-07-28 14:30:00,57.03,57.05,56.86,57.0,29943.0,48.504,48.521,48.3594,48.4785,29943.0
2015-07-28 15:00:00,56.99,57.03,56.8,56.83,33855.0,48.47,48.504,48.3084,48.3339,33855.0
2015-07-28 15:30:00,56.82,56.99,56.81,56.93,102382.0,48.3254,48.47,48.3169,48.4189,102382.0
2015-07-29 09:30:00,57.37,58.42,57.29,58.42,146573.0,48.7932,49.6862,48.7251,49.6862,146573.0
2015-07-29 10:00:00,58.41,58.72,58.18,58.34,89893.0,49.6777,49.9413,49.4821,49.6182,89893.0
2015-07-29 10:30:00,58.31,58.57,58.25,58.43,55439.0,49.5926,49.8138,49.5416,49.6947,55439.0
2015-07-29 11:00:00,58.45,58.6,58.42,58.5,45630.0,49.7117,49.8393,49.6862,49.7542,45630.0
2015-07-29 11:30:00,58.52,58.64,58.42,58.55,21433.0,49.7712,49.8733,49.6862,49.7968,21433.0
2015-07-29 12:00:00,58.55,58.63,58.47,58.55,42591.0,49.7968,49.8648,49.7287,49.7968,42591.0
2015-07-29 12:30:00,58.54,58.78,58.53,58.57,25833.0,49.7883,49.9924,49.7797,49.8138,25833.0
2015-07-29 13:00:00,58.59,58.59,58.36,58.46,33114.0,49.8308,49.8308,49.6352,49.7202,33114.0
2015-07-29 13:30:00,58.45,58.47,58.3,58.36,55587.0,49.7117,49.7287,49.5841,49.6352,55587.0
2015-07-29 14:00:00,58.37,58.62,58.2,58.45,32205.0,49.6437,49.8563,49.4991,49.7117,32205.0
2015-07-29 14:30:00,58.46,58.67,58.32,58.5,44631.0,49.7202,49.8988,49.6011,49.7542,44631.0
2015-07-29 15:00:00,58.55,58.61,58.47,58.5,39900.0,49.7968,49.8478,49.7287,49.7542,39900.0
2015-07-29 15:30:00,58.52,58.66,58.44,58.5,208919.0,49.7712,49.8903,49.7032,49.7542,208919.0
2015-07-30 09:30:00,58.35,58.59,58.12,58.14,136885.0,49.6267,49.8308,49.431,49.4481,136885.0
2015-07-30 10:00:00,58.21,58.48,58.06,58.34,49566.0,49.5076,49.7372,49.38,49.6182,49566.0
2015-07-30 10:30:00,58.36,58.52,58.34,58.39,67417.0,49.6352,49.7712,49.6182,49.6607,67417.0
2015-07-30 11:00:00,58.39,58.69,58.32,58.62,65025.0,49.6607,49.9158,49.6011,49.8563,65025.0
2015-07-30 11:30:00,58.63,58.84,58.63,58.84,32998.0,49.8648,50.0434,49.8648,50.0434,32998.0
2015-07-30 12:00:00,58.85,58.97,58.75,58.94,43542.0,50.0519,50.154,49.9669,50.1285,43542.0
2015-07-30 12:30:00,58.95,59.01,58.9,58.98,31527.0,50.137,50.188,50.0944,50.1625,31527.0
2015-07-30 13:00:00,58.99,59.16,58.97,59.08,29670.0,50.171,50.3156,50.154,50.2475,29670.0
2015-07-30 13:30:00,59.08,59.08,58.75,58.78,32414.0,50.2475,50.2475,49.9669,49.9924,32414.0
2015-07-30 14:00:00,58.78,58.9,58.71,58.84,47210.0,49.9924,50.0944,49.9328,50.0434,47210.0
2015-07-30 14:30:00,58.83,58.88,58.74,58.81,49406.0,50.0349,50.0774,49.9584,50.0179,49406.0
2015-07-30 15:00:00,58.81,58.86,58.73,58.86,75905.0,50.0179,50.0604,49.9498,50.0604,75905.0
2015-07-30 15:30:00,58.85,58.97,58.85,58.89,193962.0,50.0519,50.154,50.0519,50.0859,193962.0
2015-07-31 09:30:00,58.93,59.53,58.8,59.45,61391.0,50.1199,50.6302,50.0094,50.5622,61391.0
2015-07-31 10:00:00,59.48,59.91,59.45,59.91,123099.0,50.5877,50.9534,50.5622,50.9534,123099.0
2015-07-31 10:30:00,59.89,60.21,59.89,60.21,78103.0,50.9364,51.2086,50.9364,51.2086,78103.0
2015-07-31 11:00:00,60.2,60.32,60.12,60.3,40583.0,51.2001,51.3021,51.132,51.2851,40583.0
2015-07-31 11:30:00,60.26,60.34,60.2,60.29,52488.0,51.2511,51.3192,51.2001,51.2766,52488.0
2015-07-31 12:00:00,60.3,60.33,60.19,60.28,53648.0,51.2851,51.3106,51.1916,51.2681,53648.0
2015-07-31 12:30:00,60.28,60.28,60.1,60.12,42512.0,51.2681,51.2681,51.115,51.132,42512.0
2015-07-31 13:00:00,60.13,60.21,59.85,59.86,42255.0,51.1405,51.2086,50.9024,50.9109,42255.0
2015-07-31 13:30:00,59.86,59.88,59.8,59.86,50006.0,50.9109,50.9279,50.8599,50.9109,50006.0
2015-07-31 14:00:00,59.87,60.1,59.86,60.0,83397.0,50.9194,51.115,50.9109,51.03,83397.0
2015-07-31 14:30:00,59.99,60.07,59.97,59.99,81706.0,51.0215,51.0895,51.0045,51.0215,81706.0
2015-07-31 15:00:00,59.99,60.05,59.98,60.05,73554.0,51.0215,51.0725,51.013,51.0725,73554.0
2015-07-31 15:30:00,60.05,60.13,59.85,59.9,156840.0,51.0725,51.1405,50.9024,50.9449,156840.0
2015-08-03 09:30:00,59.6,59.69,58.61,59.12,447579.0,50.6898,50.7663,49.8478,50.2815,447579.0
2015-08-03 10:00:00,59.14,59.3,58.95,59.12,123028.0,50.2986,50.4346,50.137,50.2815,123028.0
2015-08-03 10:30:00,59.08,59.2,58.98,59.0,125984.0,50.2475,50.3496,50.1625,50.1795,125984.0
2015-08-03 11:00:00,59.0,59.01,58.64,59.01,65028.0,50.1795,50.188,49.8733,50.188,65028.0
2015-08-03 11:30:00,58.99,59.39,58.98,59.32,52147.0,50.171,50.5112,50.1625,50.4516,52147.0
2015-08-03 12:00:00,59.34,59.54,59.21,59.49,44848.0,50.4687,50.6388,50.3581,50.5962,44848.0
2015-08-03 12:30:00,59.48,59.49,59.02,59.06,57076.0,50.5877,50.5962,50.1965,50.2305,57076.0
2015-08-03 13:00:00,59.05,59.3,59.04,59.3,50638.0,50.222,50.4346,50.2135,50.4346,50638.0
2015-08-03 13:30:00,59.29,59.35,59.23,59.29,50264.0,50.4261,50.4772,50.3751,50.4261,50264.0
2015-08-03 14:00:00,59.31,59.31,59.05,59.09,49879.0,50.4431,50.4431,50.222,50.256,49879.0
2015-08-03 14:30:00,59.1,59.16,58.94,59.0,105342.0,50.2645,50.3156,50.1285,50.1795,105342.0
2015-08-03 15:00:00,59.0,59.19,58.96,59.07,83231.0,50.1795,50.3411,50.1455,50.239,83231.0
2015-08-03 15:30:00,59.08,59.34,58.98,59.17,264964.0,50.2475,50.4687,50.1625,50.3241,264964.0
2015-08-04 09:30:00,59.4,59.4,58.69,58.94,105504.0,50.5197,50.5197,49.9158,50.1285,105504.0
2015-08-04 10:00:00,58.94,58.98,58.73,58.81,110637.0,50.1285,50.1625,49.9498,50.0179,110637.0
2015-08-04 10:30:00,58.83,58.91,58.61,58.67,77043.0,50.0349,50.1029,49.8478,49.8988,77043.0
2015-08-04 11:00:00,58.67,58.91,58.62,58.82,81617.0,49.8988,50.1029,49.8563,50.0264,81617.0
2015-08-04 11:30:00,58.79,59.0,58.74,59.0,119502.0,50.0009,50.1795,49.9584,50.1795,119502.0
2015-08-04 12:00:00,59.0,59.21,58.98,59.09,92497.0,50.1795,50.3581,50.1625,50.256,92497.0
2015-08-04 12:30:00,59.08,59.11,58.85,58.9,65940.0,50.2475,50.273,50.0519,50.0944,65940.0
2015-08-04 13:00:00,58.9,59.12,58.78,59.12,78293.0,50.0944,50.2815,49.9924,50.2815,78293.0
2015-08-04 13:30:00,59.13,59.19,58.92,59.08,86815.0,50.29,50.3411,50.1114,50.2475,86815.0
2015-08-04 14:00:00,59.08,59.08,58.9,58.96,96547.0,50.2475,50.2475,50.0944,50.1455,96547.0
2015-08-04 14:30:00,58.96,59.26,58.95,59.25,57138.0,50.1455,50.4006,50.137,50.3921,57138.0
2015-08-04 15:00:00,59.26,59.29,59.2,59.23,67622.0,50.4006,50.4261,50.3496,50.3751,67622.0
2015-08-04 15:30:00,59.22,59.29,59.08,59.23,143230.0,50.3666,50.4261,50.2475,50.3751,143230.0
2015-08-05 09:30:00,59.71,60.28,59.59,60.12,187458.0,50.7833,51.2681,50.6813,51.132,187458.0
2015-08-05 10:00:00,60.12,60.14,59.91,60.08,112240.0,51.132,51.1491,50.9534,51.098,112240.0
2015-08-05 10:30:00,60.1,60.13,59.87,59.95,151029.0,51.115,51.1405,50.9194,50.9875,151029.0
2015-08-05 11:00:00,59.96,60.01,59.82,59.91,92794.0,50.996,51.0385,50.8769,50.9534,92794.0
2015-08-05 11:30:00,59.91,59.99,59.81,59.81,116759.0,50.9534,51.0215,50.8684,50.8684,116759.0
2015-08-05 12:00:00,59.81,59.85,59.33,59.33,83500.0,50.8684,50.9024,50.4601,50.4601,83500.0
2015-08-05 12:30:00,59.33,59.38,59.19,59.23,111306.0,50.4601,50.5027,50.3411,50.3751,111306.0
2015-08-05 13:00:00,59.23,59.24,58.97,59.03,108518.0,50.3751,50.3836,50.154,50.205,108518.0
2015-08-05 13:30:00,59.03,59.24,58.99,59.24,92002.0,50.205,50.3836,50.171,50.3836,92002.0
2015-08-05 14:00:00,59.25,59.4,59.15,59.34,123436.0,50.3921,50.5197,50.3071,50.4687,123436.0
2015-08-05 14:30:00,59.35,59.6,59.34,59.46,136544.0,50.4772,50.6898,50.4687,50.5707,136544.0
2015-08-05 15:00:00,59.47,59.62,59.28,59.29,176761.0,50.5792,50.7068,50.4176,50.4261,176761.0
2015-08-05 15:30:00,59.29,59.62,59.25,59.36,397070.0,50.4261,50.7068,50.3921,50.4857,397070.0
2015-08-06 09:30:00,57.0,57.94,56.4,57.78,315447.0,48.4785,49.278,47.9682,49.1419,315447.0
2015-08-06 10:00:00,57.83,57.95,56.65,56.72,393050.0,49.1844,49.2865,48.1808,48.2403,393050.0
2015-08-06 10:30:00,56.74,57.2,56.68,57.0,331422.0,48.2574,48.6486,48.2063,48.4785,331422.0
2015-08-06 11:00:00,56.98,57.0,55.8,55.86,370322.0,48.4615,48.4785,47.4579,47.5089,370322.0
2015-08-06 11:30:00,55.83,56.06,55.57,55.81,281504.0,47.4834,47.679,47.2623,47.4664,281504.0
2015-08-06 12:00:00,55.81,55.83,55.13,55.15,321684.0,47.4664,47.4834,46.888,46.9051,321684.0
2015-08-06 12:30:00,55.14,55.52,54.86,55.39,249503.0,46.8966,47.2197,46.6584,47.1092,249503.0
2015-08-06 13:00:00,55.39,55.74,55.21,55.5,217312.0,47.1092,47.4069,46.9561,47.2027,217312.0
2015-08-06 13:30:00,55.5,55.95,55.47,55.67,270103.0,47.2027,47.5855,47.1772,47.3473,270103.0
2015-08-06 14:00:00,55.65,55.94,55.53,55.91,114617.0,47.3303,47.577,47.2282,47.5514,114617.0
2015-08-06 14:30:00,55.92,56.19,55.89,55.99,188871.0,47.5599,47.7896,47.5344,47.6195,188871.0
2015-08-06 15:00:00,55.99,56.39,55.97,56.29,196449.0,47.6195,47.9597,47.6025,47.8746,196449.0
2015-08-06 15:30:00,56.3,56.64,56.2,56.49,487563.0,47.8831,48.1723,47.7981,48.0447,487563.0
2015-08-07 09:30:00,56.12,56.15,55.44,55.98,121272.0,47.73,47.7556,47.1517,47.611,121272.0
2015-08-07 10:00:00,56.0,56.36,55.87,55.92,144558.0,47.628,47.9342,47.5174,47.5599,144558.0
2015-08-07 10:30:00,55.92,56.34,55.9,56.2,138639.0,47.5599,47.9172,47.5429,47.7981,138639.0
2015-08-07 11:00:00,56.21,56.25,55.96,56.05,191129.0,47.8066,47.8406,47.594,47.6705,191129.0
2015-08-07 11:30:00,56.04,56.05,55.89,56.0,72640.0,47.662,47.6705,47.5344,47.628,72640.0
2015-08-07 12:00:00,56.0,56.25,56.0,56.2,107884.0,47.628,47.8406,47.628,47.7981,107884.0
2015-08-07 12:30:00,56.21,56.4,56.13,56.24,108722.0,47.8066,47.9682,47.7385,47.8321,108722.0
2015-08-07 13:00:00,56.26,56.26,56.03,56.06,91594.0,47.8491,47.8491,47.6535,47.679,91594.0
2015-08-07 13:30:00,56.06,56.24,56.06,56.22,91042.0,47.679,47.8321,47.679,47.8151,91042.0
2015-08-07 14:00:00,56.21,56.21,56.01,56.15,118795.0,47.8066,47.8066,47.6365,47.7556,118795.0
2015-08-07 14:30:00,56.13,56.19,56.02,56.11,120997.0,47.7385,47.7896,47.645,47.7215,120997.0
2015-08-07 15:00:00,56.11,56.26,56.02,56.21,139994.0,47.7215,47.8491,47.645,47.8066,139994.0
2015-08-07 15:30:00,56.2,56.3,56.17,56.24,235691.0,47.7981,47.8831,47.7726,47.8321,235691.0
2015-08-10 09:30:00,56.65,57.04,56.39,56.55,52861.0,48.1808,48.5125,47.9597,48.0958,52861.0
2015-08-10 10:00:00,56.58,56.7,56.2,56.21,70316.0,48.1213,48.2233,47.7981,47.8066,70316.0
2015-08-10 10:30:00,56.21,56.22,56.0,56.22,68687.0,47.8066,47.8151,47.628,47.8151,68687.0
2015-08-10 11:00:00,56.24,56.28,55.96,55.99,81382.0,47.8321,47.8661,47.594,47.6195,81382.0
2015-08-10 11:30:00,56.0,56.04,55.79,55.88,72848.0,47.628,47.662,47.4494,47.5259,72848.0
2015-08-10 12:00:00,55.87,56.04,55.86,56.01,41341.0,47.5174,47.662,47.5089,47.6365,41341.0
2015-08-10 12:30:00,56.01,56.01,55.73,55.81,38992.0,47.6365,47.6365,47.3983,47.4664,38992.0
2015-08-10 13:00:00,55.8,56.01,55.76,55.93,33626.0,47.4579,47.6365,47.4239,47.5684,33626.0
2015-08-10 13:30:00,55.92,56.02,55.82,55.82,42262.0,47.5599,47.645,47.4749,47.4749,42262.0
2015-08-10 14:00:00,55.82,55.87,55.67,55.67,47854.0,47.4749,47.5174,47.3473,47.3473,47854.0
2015-08-10 14:30:00,55.67,55.83,55.65,55.69,33408.0,47.3473,47.4834,47.3303,47.3643,33408.0
2015-08-10 15:00:00,55.68,55.75,55.52,55.57,61765.0,47.3558,47.4154,47.2197,47.2623,61765.0
2015-08-10 15:30:00,55.58,55.63,55.41,55.5,225933.0,47.2708,47.3133,47.1262,47.2027,225933.0
2015-08-11 09:30:00,55.0,55.34,54.96,55.29,52960.0,46.7775,47.0667,46.7435,47.0241,52960.0
2015-08-11 10:00:00,55.28,55.84,55.12,55.67,91038.0,47.0156,47.4919,46.8795,47.3473,91038.0
2015-08-11 10:30:00,55.63,55.74,55.48,55.59,35197.0,47.3133,47.4069,47.1857,47.2793,35197.0
2015-08-11 11:00:00,55.56,55.66,55.43,55.46,34484.0,47.2538,47.3388,47.1432,47.1687,34484.0
2015-08-11 11:30:00,55.46,55.53,55.37,55.38,39112.0,47.1687,47.2282,47.0922,47.1007,39112.0
2015-08-11 12:00:00,55.4,55.48,55.25,55.33,33048.0,47.1177,47.1857,46.9901,47.0581,33048.0
2015-08-11 12:30:00,55.33,55.64,55.33,55.49,21451.0,47.0581,47.3218,47.0581,47.1942,21451.0
2015-08-11 13:00:00,55.49,55.54,55.25,55.48,33510.0,47.1942,47.2368,46.9901,47.1857,33510.0
2015-08-11 13:30:00,55.49,55.49,55.13,55.13,35992.0,47.1942,47.1942,46.888,46.888,35992.0
2015-08-11 14:00:00,55.15,55.29,55.01,55.25,31263.0,46.9051,47.0241,46.786,46.9901,31263.0
2015-08-11 14:30:00,55.22,55.36,55.17,55.31,32562.0,46.9646,47.0837,46.9221,47.0411,32562.0
2015-08-11 15:00:00,55.35,55.5,55.24,55.5,49426.0,47.0752,47.2027,46.9816,47.2027,49426.0
2015-08-11 15:30:00,55.5,55.65,55.47,55.56,173076.0,47.2027,47.3303,47.1772,47.2538,173076.0
2015-08-12 09:30:00,54.86,55.18,54.7,54.9,46756.0,46.6584,46.9306,46.5223,46.6924,46756.0
2015-08-12 10:00:00,54.85,54.91,54.37,54.72,83406.0,46.6499,46.7009,46.2417,46.5393,83406.0
2015-08-12 10:30:00,54.69,55.0,54.63,54.9,78433.0,46.5138,46.7775,46.4628,46.6924,78433.0
2015-08-12 11:00:00,54.91,55.18,54.9,55.18,52806.0,46.7009,46.9306,46.6924,46.9306,52806.0
2015-08-12 11:30:00,55.16,55.16,54.84,54.87,42101.0,46.9136,46.9136,46.6414,46.6669,42101.0
2015-08-12 12:00:00,54.85,55.04,54.82,55.04,42910.0,46.6499,46.8115,46.6244,46.8115,42910.0
2015-08-12 12:30:00,55.03,55.38,54.99,55.27,45235.0,46.803,47.1007,46.769,47.0071,45235.0
2015-08-12 13:00:00,55.28,55.6,55.28,55.53,36425.0,47.0156,47.2878,47.0156,47.2282,36425.0
2015-08-12 13:30:00,55.53,55.94,55.45,55.9,65811.0,47.2282,47.577,47.1602,47.5429,65811.0
2015-08-12 14:00:00,55.9,55.92,55.65,55.68,92464.0,47.5429,47.5599,47.3303,47.3558,92464.0
2015-08-12 14:30:00,55.67,56.03,55.64,56.0,90589.0,47.3473,47.6535,47.3218,47.628,90589.0
2015-08-12 15:00:00,56.0,56.15,55.96,56.12,158750.0,47.628,47.7556,47.594,47.73,158750.0
2015-08-12 15:30:00,56.12,56.27,56.07,56.2,277207.0,47.73,47.8576,47.6875,47.7981,277207.0
2015-08-13 09:30:00,56.05,57.0,56.05,56.91,125359.0,47.6705,48.4785,47.6705,48.4019,125359.0
2015-08-13 10:00:00,56.91,56.91,56.38,56.59,97307.0,48.4019,48.4019,47.9512,48.1298,97307.0
2015-08-13 10:30:00,56.58,56.69,56.49,56.64,68241.0,48.1213,48.2148,48.0447,48.1723,68241.0
2015-08-13 11:00:00,56.65,56.72,56.54,56.56,42574.0,48.1808,48.2403,48.0873,48.1043,42574.0
2015-08-13 11:30:00,56.59,56.63,56.39,56.43,29913.0,48.1298,48.1638,47.9597,47.9937,29913.0
2015-08-13 12:00:00,56.44,56.65,56.43,56.61,36028.0,48.0022,48.1808,47.9937,48.1468,36028.0
2015-08-13 12:30:00,56.6,56.76,56.58,56.62,64871.0,48.1383,48.2744,48.1213,48.1553,64871.0
2015-08-13 13:00:00,56.61,56.74,56.49,56.49,53770.0,48.1468,48.2574,48.0447,48.0447,53770.0
2015-08-13 13:30:00,56.5,56.51,56.3,56.41,63256.0,48.0532,48.0617,47.8831,47.9767,63256.0
2015-08-13 14:00:00,56.43,56.52,56.33,56.37,57213.0,47.9937,48.0702,47.9086,47.9427,57213.0
2015-08-13 14:30:00,56.36,56.43,56.31,56.43,58933.0,47.9342,47.9937,47.8916,47.9937,58933.0
2015-08-13 15:00:00,56.42,56.48,56.34,56.36,108460.0,47.9852,48.0362,47.9172,47.9342,108460.0
2015-08-13 15:30:00,56.35,56.36,56.18,56.18,224133.0,47.9257,47.9342,47.7811,47.7811,224133.0
2015-08-14 09:30:00,56.11,56.7,56.04,56.63,69507.0,47.7215,48.2233,47.662,48.1638,69507.0
2015-08-14 10:00:00,56.62,56.65,56.28,56.28,28162.0,48.1553,48.1808,47.8661,47.8661,28162.0
2015-08-14 10:30:00,56.29,56.49,56.22,56.23,41471.0,47.8746,48.0447,47.8151,47.8236,41471.0
2015-08-14 11:00:00,56.21,56.25,55.94,56.03,38020.0,47.8066,47.8406,47.577,47.6535,38020.0
2015-08-14 11:30:00,56.02,56.08,55.95,56.0,71211.0,47.645,47.696,47.5855,47.628,71211.0
2015-08-14 12:00:00,56.01,56.01,55.87,55.94,17849.0,47.6365,47.6365,47.5174,47.577,17849.0
2015-08-14 12:30:00,55.94,56.02,55.89,56.02,17005.0,47.577,47.645,47.5344,47.645,17005.0
2015-08-14 13:00:00,56.04,56.19,55.98,56.19,21575.0,47.662,47.7896,47.611,47.7896,21575.0
2015-08-14 13:30:00,56.2,56.23,56.07,56.09,32244.0,47.7981,47.8236,47.6875,47.7045,32244.0
2015-08-14 14:00:00,56.08,56.12,55.99,56.04,35156.0,47.696,47.73,47.6195,47.662,35156.0
2015-08-14 14:30:00,56.05,56.15,56.05,56.07,31158.0,47.6705,47.7556,47.6705,47.6875,31158.0
2015-08-14 15:00:00,56.07,56.18,56.06,56.17,50584.0,47.6875,47.7811,47.679,47.7726,50584.0
2015-08-14 15:30:00,56.19,56.19,56.03,56.04,100675.0,47.7896,47.7896,47.6535,47.662,100675.0
2015-08-17 09:30:00,55.49,55.83,55.2,55.7,84993.0,47.1942,47.4834,46.9476,47.3728,84993.0
2015-08-17 10:00:00,55.69,56.05,55.57,55.88,60136.0,47.3643,47.6705,47.2623,47.5259,60136.0
2015-08-17 10:30:00,55.85,55.89,55.7,55.85,28945.0,47.5004,47.5344,47.3728,47.5004,28945.0
2015-08-17 11:00:00,55.86,56.11,55.73,55.82,39017.0,47.5089,47.7215,47.3983,47.4749,39017.0
2015-08-17 11:30:00,55.8,55.81,55.72,55.77,29948.0,47.4579,47.4664,47.3898,47.4324,29948.0
2015-08-17 12:00:00,55.8,55.95,55.77,55.95,44619.0,47.4579,47.5855,47.4324,47.5855,44619.0
2015-08-17 12:30:00,55.96,56.13,55.9,56.11,28942.0,47.594,47.7385,47.5429,47.7215,28942.0
2015-08-17 13:00:00,56.11,56.17,56.02,56.1,52264.0,47.7215,47.7726,47.645,47.713,52264.0
2015-08-17 13:30:00,56.11,56.18,55.98,56.15,72236.0,47.7215,47.7811,47.611,47.7556,72236.0
2015-08-17 14:00:00,56.16,56.21,56.02,56.17,37388.0,47.7641,47.8066,47.645,47.7726,37388.0
2015-08-17 14:30:00,56.16,56.21,56.07,56.16,57743.0,47.7641,47.8066,47.6875,47.7641,57743.0
2015-08-17 15:00:00,56.17,56.21,56.13,56.2,43394.0,47.7726,47.8066,47.7385,47.7981,43394.0
2015-08-17 15:30:00,56.19,56.2,56.0,56.12,138645.0,47.7896,47.7981,47.628,47.73,138645.0
2015-08-18 09:30:00,56.28,56.63,56.1,56.52,52688.0,47.8661,48.1638,47.713,48.0702,52688.0
2015-08-18 10:00:00,56.53,56.75,56.49,56.57,55655.0,48.0787,48.2659,48.0447,48.1128,55655.0
2015-08-18 10:30:00,56.57,56.63,56.29,56.48,42087.0,48.1128,48.1638,47.8746,48.0362,42087.0
2015-08-18 11:00:00,56.5,56.57,56.3,56.3,20383.0,48.0532,48.1128,47.8831,47.8831,20383.0
2015-08-18 11:30:00,56.35,56.36,56.22,56.33,18099.0,47.9257,47.9342,47.8151,47.9086,18099.0
2015-08-18 12:00:00,56.33,56.5,56.29,56.48,38250.0,47.9086,48.0532,47.8746,48.0362,38250.0
2015-08-18 12:30:00,56.45,56.45,56.04,56.04,76248.0,48.0107,48.0107,47.662,47.662,76248.0
2015-08-18 13:00:00,55.98,56.07,55.93,56.0,18774.0,47.611,47.6875,47.5684,47.628,18774.0
2015-08-18 13:30:00,55.99,56.08,55.9,55.97,15332.0,47.6195,47.696,47.5429,47.6025,15332.0
2015-08-18 14:00:00,55.98,56.03,55.91,55.94,22725.0,47.611,47.6535,47.5514,47.577,22725.0
2015-08-18 14:30:00,55.92,55.92,55.78,55.83,25763.0,47.5599,47.5599,47.4409,47.4834,25763.0
2015-08-18 15:00:00,55.84,55.98,55.83,55.98,28325.0,47.4919,47.611,47.4834,47.611,28325.0
2015-08-18 15:30:00,55.98,55.99,55.85,55.91,129690.0,47.611,47.6195,47.5004,47.5514,129690.0
2015-08-19 09:30:00,55.63,55.75,55.01,55.17,43214.0,47.3133,47.4154,46.786,46.9221,43214.0
2015-08-19 10:00:00,55.17,55.39,55.06,55.32,79547.0,46.9221,47.1092,46.8285,47.0496,79547.0
2015-08-19 10:30:00,55.3,55.31,54.77,54.84,46747.0,47.0326,47.0411,46.5819,46.6414,46747.0
2015-08-19 11:00:00,54.85,54.98,54.77,54.93,48858.0,46.6499,46.7605,46.5819,46.7179,48858.0
2015-08-19 11:30:00,54.91,55.04,54.83,54.94,74954.0,46.7009,46.8115,46.6329,46.7265,74954.0
2015-08-19 12:00:00,54.94,55.09,54.88,55.06,84648.0,46.7265,46.854,46.6754,46.8285,84648.0
2015-08-19 12:30:00,55.07,55.28,55.05,55.28,41066.0,46.837,47.0156,46.82,47.0156,41066.0
2015-08-19 13:00:00,55.28,55.41,55.22,55.27,30064.0,47.0156,47.1262,46.9646,47.0071,30064.0
2015-08-19 13:30:00,55.3,55.64,55.3,55.64,59670.0,47.0326,47.3218,47.0326,47.3218,59670.0
2015-08-19 14:00:00,55.61,55.9,55.48,55.5,69020.0,47.2963,47.5429,47.1857,47.2027,69020.0
2015-08-19 14:30:00,55.53,55.58,55.38,55.49,78251.0,47.2282,47.2708,47.1007,47.1942,78251.0
2015-08-19 15:00:00,55.5,55.85,55.43,55.76,116469.0,47.2027,47.5004,47.1432,47.4239,116469.0
2015-08-19 15:30:00,55.75,55.79,55.58,55.59,127136.0,47.4154,47.4494,47.2708,47.2793,127136.0
2015-08-20 09:30:00,55.01,55.35,54.51,55.0,75665.0,46.786,47.0752,46.3607,46.7775,75665.0
2015-08-20 10:00:00,54.98,55.15,54.78,54.81,60020.0,46.7605,46.9051,46.5904,46.6159,60020.0
2015-08-20 10:30:00,54.81,54.94,54.56,54.93,71879.0,46.6159,46.7265,46.4033,46.7179,71879.0
2015-08-20 11:00:00,54.91,55.07,54.58,54.83,101883.0,46.7009,46.837,46.4203,46.6329,101883.0
2015-08-20 11:30:00,54.8,55.08,54.71,55.07,35426.0,46.6074,46.8455,46.5308,46.837,35426.0
2015-08-20 12:00:00,55.05,55.07,54.76,54.84,24175.0,46.82,46.837,46.5734,46.6414,24175.0
2015-08-20 12:30:00,54.84,54.89,54.7,54.8,34233.0,46.6414,46.6839,46.5223,46.6074,34233.0
2015-08-20 13:00:00,54.84,54.96,54.77,54.86,23686.0,46.6414,46.7435,46.5819,46.6584,23686.0
2015-08-20 13:30:00,54.86,54.89,54.66,54.85,37987.0,46.6584,46.6839,46.4883,46.6499,37987.0
2015-08-20 14:00:00,54.84,54.9,54.62,54.63,40076.0,46.6414,46.6924,46.4543,46.4628,40076.0
2015-08-20 14:30:00,54.63,54.85,54.56,54.64,56110.0,46.4628,46.6499,46.4033,46.4713,56110.0
2015-08-20 15:00:00,54.63,54.69,54.52,54.59,58492.0,46.4628,46.5138,46.3692,46.4288,58492.0
2015-08-20 15:30:00,54.6,54.74,54.4,54.47,168618.0,46.4373,46.5564,46.2672,46.3267,168618.0
2015-08-21 09:30:00,54.36,54.36,52.6,53.84,296293.0,46.2332,46.2332,44.7363,45.7909,296293.0
2015-08-21 10:00:00,53.83,54.05,53.61,53.75,225933.0,45.7824,45.9695,45.5953,45.7144,225933.0
2015-08-21 10:30:00,53.71,54.09,53.71,54.01,266941.0,45.6803,46.0035,45.6803,45.9355,266941.0
2015-08-21 11:00:00,54.0,54.32,53.82,54.25,117957.0,45.927,46.1991,45.7739,46.1396,117957.0
2015-08-21 11:30:00,54.23,54.34,53.94,54.26,117635.0,46.1226,46.2162,45.876,46.1481,117635.0
2015-08-21 12:00:00,54.23,54.44,53.9,53.96,95875.0,46.1226,46.3012,45.8419,45.893,95875.0
2015-08-21 12:30:00,53.96,54.22,53.77,53.77,53956.0,45.893,46.1141,45.7314,45.7314,53956.0
2015-08-21 13:00:00,53.78,54.27,53.72,54.27,47405.0,45.7399,46.1566,45.6888,46.1566,47405.0
2015-08-21 13:30:00,54.24,54.5,54.16,54.5,65490.0,46.1311,46.3522,46.0631,46.3522,65490.0
2015-08-21 14:00:00,54.49,54.59,54.3,54.41,69538.0,46.3437,46.4288,46.1821,46.2757,69538.0
2015-08-21 14:30:00,54.39,54.56,53.98,54.2,72752.0,46.2587,46.4033,45.91,46.0971,72752.0
2015-08-21 15:00:00,54.19,54.39,53.85,54.18,93202.0,46.0886,46.2587,45.7994,46.0801,93202.0
2015-08-21 15:30:00,54.16,54.25,53.89,53.91,264313.0,46.0631,46.1396,45.8334,45.8504,264313.0
2015-08-24 09:30:00,56.73,56.73,50.73,52.62,130398.0,48.2488,48.2488,43.1459,44.7533,130398.0
2015-08-24 10:00:00,52.56,53.55,52.43,53.26,122607.0,44.7023,45.5443,44.5917,45.2976,122607.0
2015-08-24 10:30:00,53.3,53.76,53.14,53.6,87204.0,45.3316,45.7229,45.1956,45.5868,87204.0
2015-08-24 11:00:00,53.62,53.62,53.15,53.31,188202.0,45.6038,45.6038,45.2041,45.3401,188202.0
2015-08-24 11:30:00,53.26,54.14,53.13,54.03,78775.0,45.2976,46.0461,45.187,45.9525,78775.0
2015-08-24 12:00:00,54.04,54.06,53.47,53.89,68761.0,45.961,45.978,45.4762,45.8334,68761.0
2015-08-24 12:30:00,53.84,54.02,53.65,53.79,49101.0,45.7909,45.944,45.6293,45.7484,49101.0
2015-08-24 13:00:00,53.82,53.94,53.51,53.55,53630.0,45.7739,45.876,45.5102,45.5443,53630.0
2015-08-24 13:30:00,53.54,53.54,53.13,53.14,54655.0,45.5358,45.5358,45.187,45.1956,54655.0
2015-08-24 14:00:00,53.15,53.19,52.84,52.89,82959.0,45.2041,45.2381,44.9404,44.9829,82959.0
2015-08-24 14:30:00,52.89,53.1,52.4,52.48,132537.0,44.9829,45.1615,44.5662,44.6342,132537.0
2015-08-24 15:00:00,52.45,52.86,52.36,52.38,109121.0,44.6087,44.9574,44.5322,44.5492,109121.0
2015-08-24 15:30:00,52.4,53.49,52.35,52.84,431336.0,44.5662,45.4932,44.5237,44.9404,431336.0
2015-08-25 09:30:00,53.74,54.07,52.91,53.25,289480.0,45.7059,45.9865,44.9999,45.2891,289480.0
2015-08-25 10:00:00,53.2,53.51,52.97,53.08,194598.0,45.2466,45.5102,45.051,45.1445,194598.0
2015-08-25 10:30:00,53.1,53.52,53.08,53.41,64877.0,45.1615,45.5187,45.1445,45.4252,64877.0
2015-08-25 11:00:00,53.43,53.7,53.42,53.43,44554.0,45.4422,45.6718,45.4337,45.4422,44554.0
2015-08-25 11:30:00,53.43,53.67,53.34,53.54,45665.0,45.4422,45.6463,45.3657,45.5358,45665.0
2015-08-25 12:00:00,53.52,53.75,53.46,53.75,43636.0,45.5187,45.7144,45.4677,45.7144,43636.0
2015-08-25 12:30:00,53.71,53.82,53.66,53.7,46820.0,45.6803,45.7739,45.6378,45.6718,46820.0
2015-08-25 13:00:00,53.7,53.85,53.31,53.37,87030.0,45.6718,45.7994,45.3401,45.3912,87030.0
2015-08-25 13:30:00,53.37,53.54,53.3,53.4,59625.0,45.3912,45.5358,45.3316,45.4167,59625.0
2015-08-25 14:00:00,53.41,53.63,53.32,53.5,93726.0,45.4252,45.6123,45.3486,45.5017,93726.0
2015-08-25 14:30:00,53.51,53.77,53.32,53.63,67091.0,45.5102,45.7314,45.3486,45.6123,67091.0
2015-08-25 15:00:00,53.63,53.69,53.27,53.33,167547.0,45.6123,45.6633,45.3061,45.3571,167547.0
2015-08-25 15:30:00,53.31,53.34,52.8,52.82,399256.0,45.3401,45.3657,44.9064,44.9234,399256.0
2015-08-26 09:30:00,54.01,54.36,53.06,53.13,157668.0,45.9355,46.2332,45.1275,45.187,157668.0
2015-08-26 10:00:00,53.11,53.57,53.05,53.44,183943.0,45.17,45.5613,45.119,45.4507,183943.0
2015-08-26 10:30:00,53.45,53.61,53.05,53.08,159566.0,45.4592,45.5953,45.119,45.1445,159566.0
2015-08-26 11:00:00,53.09,53.11,52.64,52.69,160943.0,45.153,45.17,44.7703,44.8128,160943.0
2015-08-26 11:30:00,52.68,53.04,52.56,52.96,113719.0,44.8043,45.1105,44.7023,45.0425,113719.0
2015-08-26 12:00:00,52.94,52.96,52.5,52.54,85543.0,45.0255,45.0425,44.6512,44.6853,85543.0
2015-08-26 12:30:00,52.58,52.85,52.5,52.85,75781.0,44.7193,44.9489,44.6512,44.9489,75781.0
2015-08-26 13:00:00,52.84,53.37,52.83,53.37,95296.0,44.9404,45.3912,44.9319,45.3912,95296.0
2015-08-26 13:30:00,53.36,53.43,53.04,53.22,98601.0,45.3827,45.4422,45.1105,45.2636,98601.0
2015-08-26 14:00:00,53.2,53.22,52.9,53.18,121857.0,45.2466,45.2636,44.9914,45.2296,121857.0
2015-08-26 14:30:00,53.16,53.59,53.08,53.55,75606.0,45.2126,45.5783,45.1445,45.5443,75606.0
2015-08-26 15:00:00,53.55,54.0,53.39,53.65,131189.0,45.5443,45.927,45.4082,45.6293,131189.0
2015-08-26 15:30:00,53.66,53.98,53.64,53.83,289221.0,45.6378,45.91,45.6208,45.7824,289221.0
2015-08-27 09:30:00,54.24,54.34,53.91,54.2,49411.0,46.1311,46.2162,45.8504,46.0971,49411.0
2015-08-27 10:00:00,54.21,54.54,53.99,54.41,49323.0,46.1056,46.3863,45.9185,46.2757,49323.0
2015-08-27 10:30:00,54.39,54.4,54.2,54.23,63792.0,46.2587,46.2672,46.0971,46.1226,63792.0
2015-08-27 11:00:00,54.24,54.32,54.16,54.23,63442.0,46.1311,46.1991,46.0631,46.1226,63442.0
2015-08-27 11:30:00,54.23,54.27,53.9,53.97,66909.0,46.1226,46.1566,45.8419,45.9015,66909.0
2015-08-27 12:00:00,53.99,54.23,53.93,54.17,36098.0,45.9185,46.1226,45.8674,46.0716,36098.0
2015-08-27 12:30:00,54.18,54.3,54.12,54.27,31581.0,46.0801,46.1821,46.029,46.1566,31581.0
2015-08-27 13:00:00,54.29,54.4,54.14,54.18,57359.0,46.1736,46.2672,46.0461,46.0801,57359.0
2015-08-27 13:30:00,54.17,54.23,53.94,54.08,57603.0,46.0716,46.1226,45.876,45.995,57603.0
2015-08-27 14:00:00,54.06,54.11,53.75,53.78,56928.0,45.978,46.0205,45.7144,45.7399,56928.0
2015-08-27 14:30:00,53.77,53.94,53.39,53.4,87223.0,45.7314,45.876,45.4082,45.4167,87223.0
2015-08-27 15:00:00,53.4,53.83,53.27,53.82,116143.0,45.4167,45.7824,45.3061,45.7739,116143.0
2015-08-27 15:30:00,53.82,54.19,53.73,54.17,193749.0,45.7739,46.0886,45.6973,46.0716,193749.0
2015-08-28 09:30:00,54.13,54.36,53.78,54.3,40511.0,46.0375,46.2332,45.7399,46.1821,40511.0
2015-08-28 10:00:00,54.23,54.23,53.9,54.09,72588.0,46.1226,46.1226,45.8419,46.0035,72588.0
2015-08-28 10:30:00,54.06,54.14,53.88,53.98,41107.0,45.978,46.0461,45.8249,45.91,41107.0
2015-08-28 11:00:00,54.0,54.19,53.97,54.19,58541.0,45.927,46.0886,45.9015,46.0886,58541.0
2015-08-28 11:30:00,54.16,54.22,53.94,53.99,76350.0,46.0631,46.1141,45.876,45.9185,76350.0
2015-08-28 12:00:00,53.99,54.0,53.91,53.97,64446.0,45.9185,45.927,45.8504,45.9015,64446.0
2015-08-28 12:30:00,53.99,54.2,53.93,54.18,56678.0,45.9185,46.0971,45.8674,46.0801,56678.0
2015-08-28 13:00:00,54.18,54.21,53.96,53.96,30322.0,46.0801,46.1056,45.893,45.893,30322.0
2015-08-28 13:30:00,53.96,54.35,53.94,54.31,86960.0,45.893,46.2247,45.876,46.1906,86960.0
2015-08-28 14:00:00,54.31,54.52,54.28,54.4,35850.0,46.1906,46.3692,46.1651,46.2672,35850.0
2015-08-28 14:30:00,54.4,54.41,54.2,54.35,47237.0,46.2672,46.2757,46.0971,46.2247,47237.0
2015-08-28 15:00:00,54.37,54.38,54.15,54.18,54266.0,46.2417,46.2502,46.0546,46.0801,54266.0
2015-08-28 15:30:00,54.17,54.26,53.97,54.25,143855.0,46.0716,46.1481,45.9015,46.1396,143855.0
2015-08-31 09:30:00,54.0,54.16,53.76,53.85,47651.0,45.927,46.0631,45.7229,45.7994,47651.0
2015-08-31 10:00:00,53.88,54.08,53.8,54.07,51522.0,45.8249,45.995,45.7569,45.9865,51522.0
2015-08-31 10:30:00,54.07,54.15,53.92,53.94,35340.0,45.9865,46.0546,45.8589,45.876,35340.0
2015-08-31 11:00:00,53.95,53.96,53.65,53.72,58834.0,45.8845,45.893,45.6293,45.6888,58834.0
2015-08-31 11:30:00,53.72,53.88,53.53,53.65,47348.0,45.6888,45.8249,45.5272,45.6293,47348.0
2015-08-31 12:00:00,53.69,53.8,53.57,53.78,33338.0,45.6633,45.7569,45.5613,45.7399,33338.0
2015-08-31 12:30:00,53.79,53.82,53.72,53.79,49017.0,45.7484,45.7739,45.6888,45.7484,49017.0
2015-08-31 13:00:00,53.78,53.82,53.52,53.52,76170.0,45.7399,45.7739,45.5187,45.5187,76170.0
2015-08-31 13:30:00,53.52,53.58,53.37,53.39,52426.0,45.5187,45.5698,45.3912,45.4082,52426.0
2015-08-31 14:00:00,53.4,53.49,53.2,53.22,40179.0,45.4167,45.4932,45.2466,45.2636,40179.0
2015-08-31 14:30:00,53.22,53.34,53.19,53.19,55222.0,45.2636,45.3657,45.2381,45.2381,55222.0
2015-08-31 15:00:00,53.19,53.47,53.19,53.35,117786.0,45.2381,45.4762,45.2381,45.3742,117786.0
2015-08-31 15:30:00,53.35,53.45,53.11,53.13,230172.0,45.3742,45.4592,45.17,45.187,230172.0
2015-09-01 09:30:00,52.32,53.03,52.05,52.46,68361.0,44.4981,45.102,44.2685,44.6172,68361.0
2015-09-01 10:00:00,52.46,52.46,52.12,52.43,95494.0,44.6172,44.6172,44.328,44.5917,95494.0
2015-09-01 10:30:00,52.46,52.5,52.11,52.37,64130.0,44.6172,44.6512,44.3195,44.5407,64130.0
2015-09-01 11:00:00,52.4,52.43,52.19,52.36,50999.0,44.5662,44.5917,44.3876,44.5322,50999.0
2015-09-01 11:30:00,52.36,52.51,52.25,52.25,47219.0,44.5322,44.6597,44.4386,44.4386,47219.0
2015-09-01 12:00:00,52.23,52.38,52.07,52.07,43936.0,44.4216,44.5492,44.2855,44.2855,43936.0
2015-09-01 12:30:00,52.07,52.16,51.97,52.01,32882.0,44.2855,44.3621,44.2005,44.2345,32882.0
2015-09-01 13:00:00,52.02,52.22,51.9,52.2,36293.0,44.243,44.4131,44.1409,44.3961,36293.0
2015-09-01 13:30:00,52.2,52.31,52.07,52.23,48792.0,44.3961,44.4896,44.2855,44.4216,48792.0
2015-09-01 14:00:00,52.22,52.22,52.01,52.1,55007.0,44.4131,44.4131,44.2345,44.311,55007.0
2015-09-01 14:30:00,52.1,52.42,52.07,52.22,74043.0,44.311,44.5832,44.2855,44.4131,74043.0
2015-09-01 15:00:00,52.24,52.47,52.14,52.2,99026.0,44.4301,44.6257,44.3451,44.3961,99026.0
2015-09-01 15:30:00,52.21,52.58,52.21,52.5,444342.0,44.4046,44.7193,44.4046,44.6512,444342.0
2015-09-02 09:30:00,52.72,53.43,52.72,53.09,154441.0,45.1079,45.7154,45.1079,45.4245,154441.0
2015-09-02 10:00:00,53.03,53.22,52.81,52.86,179190.0,45.3732,45.5358,45.185,45.2277,179190.0
2015-09-02 10:30:00,52.9,53.31,52.85,53.26,55097.0,45.262,45.6128,45.2192,45.57,55097.0
2015-09-02 11:00:00,53.24,53.32,53.1,53.1,41855.0,45.5529,45.6213,45.4331,45.4331,41855.0
2015-09-02 11:30:00,53.11,53.13,52.86,52.9,24351.0,45.4416,45.4587,45.2277,45.262,24351.0
2015-09-02 12:00:00,52.9,53.09,52.83,53.05,22914.0,45.262,45.4245,45.2021,45.3903,22914.0
2015-09-02 12:30:00,53.07,53.11,52.95,53.03,22382.0,45.4074,45.4416,45.3047,45.3732,22382.0
2015-09-02 13:00:00,53.05,53.11,52.95,53.07,35638.0,45.3903,45.4416,45.3047,45.4074,35638.0
2015-09-02 13:30:00,53.05,53.1,52.96,53.01,54001.0,45.3903,45.4331,45.3133,45.3561,54001.0
2015-09-02 14:00:00,53.04,53.15,52.97,53.07,27979.0,45.3817,45.4759,45.3219,45.4074,27979.0
2015-09-02 14:30:00,53.08,53.08,52.83,52.93,53957.0,45.416,45.416,45.2021,45.2876,53957.0
2015-09-02 15:00:00,52.91,52.95,52.74,52.91,63059.0,45.2705,45.3047,45.1251,45.2705,63059.0
2015-09-02 15:30:00,52.9,53.21,52.86,53.21,214440.0,45.262,45.5272,45.2277,45.5272,214440.0
2015-09-03 09:30:00,53.39,53.89,53.3,53.65,74061.0,45.6812,46.109,45.6042,45.9037,74061.0
2015-09-03 10:00:00,53.7,53.75,53.5,53.69,74324.0,45.9464,45.9892,45.7753,45.9379,74324.0
2015-09-03 10:30:00,53.67,53.76,53.54,53.73,23793.0,45.9208,45.9978,45.8096,45.9721,23793.0
2015-09-03 11:00:00,53.75,53.75,53.55,53.63,54879.0,45.9892,45.9892,45.8181,45.8866,54879.0
2015-09-03 11:30:00,53.65,54.02,53.61,53.98,105440.0,45.9037,46.2202,45.8694,46.186,105440.0
2015-09-03 12:00:00,53.98,54.1,53.94,53.95,83345.0,46.186,46.2887,46.1518,46.1604,83345.0
2015-09-03 12:30:00,53.96,54.05,53.78,53.87,63540.0,46.1689,46.2459,46.0149,46.0919,63540.0
2015-09-03 13:00:00,53.87,53.95,53.69,53.88,106422.0,46.0919,46.1604,45.9379,46.1005,106422.0
2015-09-03 13:30:00,53.89,53.93,53.72,53.72,47507.0,46.109,46.1432,45.9636,45.9636,47507.0
2015-09-03 14:00:00,53.71,53.73,53.57,53.67,52825.0,45.955,45.9721,45.8352,45.9208,52825.0
2015-09-03 14:30:00,53.66,53.83,53.61,53.81,53234.0,45.9122,46.0577,45.8694,46.0406,53234.0
2015-09-03 15:00:00,53.84,53.92,53.74,53.76,57083.0,46.0662,46.1347,45.9807,45.9978,57083.0
2015-09-03 15:30:00,53.78,54.0,53.62,53.84,191001.0,46.0149,46.2031,45.878,46.0662,191001.0
2015-09-04 09:30:00,53.19,53.52,52.98,53.19,310872.0,45.5101,45.7924,45.3304,45.5101,310872.0
2015-09-04 10:00:00,53.17,53.54,53.08,53.41,111317.0,45.493,45.8096,45.416,45.6983,111317.0
2015-09-04 10:30:00,53.4,53.52,53.33,53.46,76070.0,45.6898,45.7924,45.6299,45.7411,76070.0
2015-09-04 11:00:00,53.5,53.58,53.35,53.54,102882.0,45.7753,45.8438,45.647,45.8096,102882.0
2015-09-04 11:30:00,53.52,53.67,53.43,53.57,39819.0,45.7924,45.9208,45.7154,45.8352,39819.0
2015-09-04 12:00:00,53.55,53.62,53.37,53.43,36709.0,45.8181,45.878,45.6641,45.7154,36709.0
2015-09-04 12:30:00,53.44,53.57,53.4,53.48,28223.0,45.724,45.8352,45.6898,45.7582,28223.0
2015-09-04 13:00:00,53.45,53.45,53.1,53.1,53703.0,45.7325,45.7325,45.4331,45.4331,53703.0
2015-09-04 13:30:00,53.1,53.22,53.09,53.09,33572.0,45.4331,45.5358,45.4245,45.4245,33572.0
2015-09-04 14:00:00,53.11,53.15,52.91,53.13,40007.0,45.4416,45.4759,45.2705,45.4587,40007.0
2015-09-04 14:30:00,53.12,53.23,53.09,53.23,56140.0,45.4502,45.5443,45.4245,45.5443,56140.0
2015-09-04 15:00:00,53.24,53.48,53.22,53.46,58359.0,45.5529,45.7582,45.5358,45.7411,58359.0
2015-09-04 15:30:00,53.46,53.54,53.34,53.34,177593.0,45.7411,45.8096,45.6384,45.6384,177593.0
2015-09-08 09:30:00,54.02,54.22,53.73,53.84,68913.0,46.2202,46.3914,45.9721,46.0662,68913.0
2015-09-08 10:00:00,53.81,53.85,53.45,53.61,62075.0,46.0406,46.0748,45.7325,45.8694,62075.0
2015-09-08 10:30:00,53.63,53.64,53.27,53.51,70999.0,45.8866,45.8951,45.5785,45.7839,70999.0
2015-09-08 11:00:00,53.5,53.5,53.25,53.32,37682.0,45.7753,45.7753,45.5614,45.6213,37682.0
2015-09-08 11:30:00,53.28,53.4,53.18,53.18,34862.0,45.5871,45.6898,45.5015,45.5015,34862.0
2015-09-08 12:00:00,53.19,53.51,53.15,53.5,46095.0,45.5101,45.7839,45.4759,45.7753,46095.0
2015-09-08 12:30:00,53.5,53.65,53.42,53.63,37885.0,45.7753,45.9037,45.7069,45.8866,37885.0
2015-09-08 13:00:00,53.64,53.65,53.49,53.61,31626.0,45.8951,45.9037,45.7668,45.8694,31626.0
2015-09-08 13:30:00,53.62,53.72,53.55,53.68,89145.0,45.878,45.9636,45.8181,45.9293,89145.0
2015-09-08 14:00:00,53.69,53.92,53.64,53.85,50730.0,45.9379,46.1347,45.8951,46.0748,50730.0
2015-09-08 14:30:00,53.86,53.97,53.76,53.86,33791.0,46.0833,46.1775,45.9978,46.0833,33791.0
2015-09-08 15:00:00,53.86,53.98,53.84,53.97,70025.0,46.0833,46.186,46.0662,46.1775,70025.0
2015-09-08 15:30:00,53.98,54.1,53.85,54.03,195115.0,46.186,46.2887,46.0748,46.2288,195115.0
2015-09-09 09:30:00,54.4,54.41,53.72,53.93,54694.0,46.5454,46.5539,45.9636,46.1432,54694.0
2015-09-09 10:00:00,53.94,54.38,53.89,54.34,49623.0,46.1518,46.5283,46.109,46.494,49623.0
2015-09-09 10:30:00,54.33,54.44,54.16,54.22,41472.0,46.4855,46.5796,46.34,46.3914,41472.0
2015-09-09 11:00:00,54.23,54.5,54.19,54.45,28030.0,46.3999,46.6309,46.3657,46.5882,28030.0
2015-09-09 11:30:00,54.44,54.71,54.43,54.54,60776.0,46.5796,46.8106,46.571,46.6652,60776.0
2015-09-09 12:00:00,54.56,54.74,54.54,54.74,43731.0,46.6823,46.8363,46.6652,46.8363,43731.0
2015-09-09 12:30:00,54.75,54.88,54.64,54.65,43819.0,46.8448,46.9561,46.7507,46.7593,43819.0
2015-09-09 13:00:00,54.65,54.66,54.15,54.17,65408.0,46.7593,46.7678,46.3315,46.3486,65408.0
2015-09-09 13:30:00,54.16,54.19,53.93,53.97,36253.0,46.34,46.3657,46.1432,46.1775,36253.0
2015-09-09 14:00:00,53.97,54.13,53.92,54.06,22020.0,46.1775,46.3144,46.1347,46.2545,22020.0
2015-09-09 14:30:00,54.06,54.09,53.84,53.9,39653.0,46.2545,46.2801,46.0662,46.1176,39653.0
2015-09-09 15:00:00,53.89,54.0,53.74,53.76,56532.0,46.109,46.2031,45.9807,45.9978,56532.0
2015-09-09 15:30:00,53.75,53.76,53.44,53.6,142139.0,45.9892,45.9978,45.724,45.8609,142139.0
2015-09-10 09:30:00,53.29,53.82,53.28,53.71,27283.0,45.5956,46.0491,45.5871,45.955,27283.0
2015-09-10 10:00:00,53.71,53.85,53.59,53.74,33041.0,45.955,46.0748,45.8523,45.9807,33041.0
2015-09-10 10:30:00,53.77,54.29,53.74,54.1,39045.0,46.0063,46.4513,45.9807,46.2887,39045.0
2015-09-10 11:00:00,54.12,54.23,53.91,53.97,40133.0,46.3058,46.3999,46.1261,46.1775,40133.0
2015-09-10 11:30:00,53.98,54.08,53.93,54.0,18073.0,46.186,46.2716,46.1432,46.2031,18073.0
2015-09-10 12:00:00,54.0,54.21,53.98,54.2,29373.0,46.2031,46.3828,46.186,46.3743,29373.0
2015-09-10 12:30:00,54.21,54.21,53.95,53.99,15335.0,46.3828,46.3828,46.1604,46.1946,15335.0
2015-09-10 13:00:00,53.99,54.1,53.94,54.08,13667.0,46.1946,46.2887,46.1518,46.2716,13667.0
2015-09-10 13:30:00,54.08,54.14,54.02,54.07,37347.0,46.2716,46.3229,46.2202,46.263,37347.0
2015-09-10 14:00:00,54.06,54.08,53.95,54.0,19507.0,46.2545,46.2716,46.1604,46.2031,19507.0
2015-09-10 14:30:00,53.99,54.02,53.81,53.81,30742.0,46.1946,46.2202,46.0406,46.0406,30742.0
2015-09-10 15:00:00,53.82,53.94,53.76,53.82,55895.0,46.0491,46.1518,45.9978,46.0491,55895.0
2015-09-10 15:30:00,53.83,53.93,53.74,53.91,126408.0,46.0577,46.1432,45.9807,46.1261,126408.0
2015-09-11 09:30:00,53.92,54.25,53.58,54.11,24574.0,46.1347,46.417,45.8438,46.2973,24574.0
2015-09-11 10:00:00,54.11,54.22,54.01,54.16,20217.0,46.2973,46.3914,46.2117,46.34,20217.0
2015-09-11 10:30:00,54.16,54.2,54.02,54.14,18764.0,46.34,46.3743,46.2202,46.3229,18764.0
2015-09-11 11:00:00,54.14,54.28,54.06,54.28,17340.0,46.3229,46.4427,46.2545,46.4427,17340.0
2015-09-11 11:30:00,54.32,54.36,54.23,54.26,13085.0,46.4769,46.5112,46.3999,46.4256,13085.0
2015-09-11 12:00:00,54.23,54.43,54.23,54.43,11825.0,46.3999,46.571,46.3999,46.571,11825.0
2015-09-11 12:30:00,54.43,54.69,54.43,54.61,26084.0,46.571,46.7935,46.571,46.7251,26084.0
2015-09-11 13:00:00,54.63,54.67,54.49,54.54,22267.0,46.7422,46.7764,46.6224,46.6652,22267.0
2015-09-11 13:30:00,54.53,54.69,54.49,54.64,31632.0,46.6566,46.7935,46.6224,46.7507,31632.0
2015-09-11 14:00:00,54.65,54.69,54.5,54.64,30746.0,46.7593,46.7935,46.6309,46.7507,30746.0
2015-09-11 14:30:00,54.64,54.86,54.64,54.84,35425.0,46.7507,46.939,46.7507,46.9218,35425.0
2015-09-11 15:00:00,54.84,54.88,54.7,54.74,56940.0,46.9218,46.9561,46.8021,46.8363,56940.0
2015-09-11 15:30:00,54.75,54.84,54.71,54.84,160926.0,46.8448,46.9218,46.8106,46.9218,160926.0
2015-09-14 09:30:00,54.9,55.12,54.3,54.32,85145.0,46.9732,47.1614,46.4598,46.4769,85145.0
2015-09-14 10:00:00,54.31,54.35,54.16,54.16,58355.0,46.4684,46.5026,46.34,46.34,58355.0
2015-09-14 10:30:00,54.16,54.26,54.09,54.12,51646.0,46.34,46.4256,46.2801,46.3058,51646.0
2015-09-14 11:00:00,54.14,54.28,54.1,54.14,46225.0,46.3229,46.4427,46.2887,46.3229,46225.0
2015-09-14 11:30:00,54.14,54.35,54.06,54.33,29538.0,46.3229,46.5026,46.2545,46.4855,29538.0
2015-09-14 12:00:00,54.32,54.36,54.09,54.3,37388.0,46.4769,46.5112,46.2801,46.4598,37388.0
2015-09-14 12:30:00,54.3,54.34,54.11,54.17,27824.0,46.4598,46.494,46.2973,46.3486,27824.0
2015-09-14 13:00:00,54.16,54.24,54.14,54.2,41480.0,46.34,46.4085,46.3229,46.3743,41480.0
2015-09-14 13:30:00,54.21,54.31,54.15,54.18,38403.0,46.3828,46.4684,46.3315,46.3571,38403.0
2015-09-14 14:00:00,54.19,54.23,54.15,54.18,46443.0,46.3657,46.3999,46.3315,46.3571,46443.0
2015-09-14 14:30:00,54.16,54.24,54.04,54.06,30555.0,46.34,46.4085,46.2374,46.2545,30555.0
2015-09-14 15:00:00,54.06,54.15,54.01,54.1,57139.0,46.2545,46.3315,46.2117,46.2887,57139.0
2015-09-14 15:30:00,54.11,54.16,54.06,54.09,129712.0,46.2973,46.34,46.2545,46.2801,129712.0
2015-09-15 09:30:00,54.09,54.29,53.83,53.96,28793.0,46.2801,46.4513,46.0577,46.1689,28793.0
2015-09-15 10:00:00,53.99,54.2,53.98,54.15,17234.0,46.1946,46.3743,46.186,46.3315,17234.0
2015-09-15 10:30:00,54.17,54.29,54.13,54.26,24777.0,46.3486,46.4513,46.3144,46.4256,24777.0
2015-09-15 11:00:00,54.29,54.35,54.28,54.35,22955.0,46.4513,46.5026,46.4427,46.5026,22955.0
2015-09-15 11:30:00,54.35,54.42,54.29,54.38,16020.0,46.5026,46.5625,46.4513,46.5283,16020.0
2015-09-15 12:00:00,54.37,54.42,54.25,54.3,16364.0,46.5197,46.5625,46.417,46.4598,16364.0
2015-09-15 12:30:00,54.28,54.55,54.27,54.5,32609.0,46.4427,46.6737,46.4341,46.6309,32609.0
2015-09-15 13:00:00,54.5,54.88,54.49,54.83,100227.0,46.6309,46.9561,46.6224,46.9133,100227.0
2015-09-15 13:30:00,54.84,54.88,54.61,54.61,31629.0,46.9218,46.9561,46.7251,46.7251,31629.0
2015-09-15 14:00:00,54.64,54.7,54.47,54.52,25604.0,46.7507,46.8021,46.6053,46.6481,25604.0
2015-09-15 14:30:00,54.53,54.6,54.49,54.59,27105.0,46.6566,46.7165,46.6224,46.7079,27105.0
2015-09-15 15:00:00,54.59,54.62,54.54,54.58,69372.0,46.7079,46.7336,46.6652,46.6994,69372.0
2015-09-15 15:30:00,54.58,54.6,54.46,54.54,152728.0,46.6994,46.7165,46.5967,46.6652,152728.0
2015-09-16 09:30:00,54.46,54.69,54.06,54.16,68209.0,46.5967,46.7935,46.2545,46.34,68209.0
2015-09-16 10:00:00,54.22,54.33,54.04,54.28,50463.0,46.3914,46.4855,46.2374,46.4427,50463.0
2015-09-16 10:30:00,54.28,54.32,53.84,53.95,83605.0,46.4427,46.4769,46.0662,46.1604,83605.0
2015-09-16 11:00:00,53.92,54.49,53.91,54.43,29664.0,46.1347,46.6224,46.1261,46.571,29664.0
2015-09-16 11:30:00,54.43,54.43,54.17,54.24,27348.0,46.571,46.571,46.3486,46.4085,27348.0
2015-09-16 12:00:00,54.23,54.44,54.23,54.4,82411.0,46.3999,46.5796,46.3999,46.5454,82411.0
2015-09-16 12:30:00,54.4,54.52,54.26,54.51,53171.0,46.5454,46.6481,46.4256,46.6395,53171.0
2015-09-16 13:00:00,54.51,54.52,54.23,54.28,43604.0,46.6395,46.6481,46.3999,46.4427,43604.0
2015-09-16 13:30:00,54.29,54.35,54.22,54.26,40284.0,46.4513,46.5026,46.3914,46.4256,40284.0
2015-09-16 14:00:00,54.25,54.3,54.0,54.11,50524.0,46.417,46.4598,46.2031,46.2973,50524.0
2015-09-16 14:30:00,54.1,54.21,54.09,54.17,34740.0,46.2887,46.3828,46.2801,46.3486,34740.0
2015-09-16 15:00:00,54.16,54.4,54.16,54.38,65185.0,46.34,46.5454,46.34,46.5283,65185.0
2015-09-16 15:30:00,54.39,54.45,54.22,54.28,164304.0,46.5368,46.5882,46.3914,46.4427,164304.0
2015-09-17 09:30:00,54.31,54.47,54.28,54.47,24499.0,46.4684,46.6053,46.4427,46.6053,24499.0
2015-09-17 10:00:00,54.47,54.77,54.47,54.58,23945.0,46.6053,46.862,46.6053,46.6994,23945.0
2015-09-17 10:30:00,54.58,54.73,54.49,54.73,24879.0,46.6994,46.8277,46.6224,46.8277,24879.0
2015-09-17 11:00:00,54.69,54.76,54.61,54.64,24426.0,46.7935,46.8534,46.7251,46.7507,24426.0
2015-09-17 11:30:00,54.67,54.67,54.48,54.5,15437.0,46.7764,46.7764,46.6138,46.6309,15437.0
2015-09-17 12:00:00,54.5,54.66,54.49,54.65,14606.0,46.6309,46.7678,46.6224,46.7593,14606.0
2015-09-17 12:30:00,54.67,54.72,54.54,54.63,23995.0,46.7764,46.8192,46.6652,46.7422,23995.0
2015-09-17 13:00:00,54.63,54.74,54.56,54.68,14994.0,46.7422,46.8363,46.6823,46.7849,14994.0
2015-09-17 13:30:00,54.7,54.74,54.31,54.44,52995.0,46.8021,46.8363,46.4684,46.5796,52995.0
2015-09-17 14:00:00,54.48,54.77,54.18,54.6,45850.0,46.6138,46.862,46.3571,46.7165,45850.0
2015-09-17 14:30:00,54.61,54.92,54.61,54.87,30232.0,46.7251,46.9903,46.7251,46.9475,30232.0
2015-09-17 15:00:00,54.87,54.92,54.3,54.5,57155.0,46.9475,46.9903,46.4598,46.6309,57155.0
2015-09-17 15:30:00,54.52,54.67,54.43,54.56,162985.0,46.6481,46.7764,46.571,46.6823,162985.0
2015-09-18 09:30:00,53.8,54.26,53.76,53.96,101563.0,46.032,46.4256,45.9978,46.1689,101563.0
2015-09-18 10:00:00,54.02,54.14,53.69,53.99,48549.0,46.2202,46.3229,45.9379,46.1946,48549.0
2015-09-18 10:30:00,53.99,53.99,53.72,53.95,28993.0,46.1946,46.1946,45.9636,46.1604,28993.0
2015-09-18 11:00:00,53.96,54.14,53.84,53.86,33850.0,46.1689,46.3229,46.0662,46.0833,33850.0
2015-09-18 11:30:00,53.88,53.88,53.74,53.79,72192.0,46.1005,46.1005,45.9807,46.0235,72192.0
2015-09-18 12:00:00,53.8,53.82,53.44,53.49,49074.0,46.032,46.0491,45.724,45.7668,49074.0
2015-09-18 12:30:00,53.49,53.59,53.43,53.52,34304.0,45.7668,45.8523,45.7154,45.7924,34304.0
2015-09-18 13:00:00,53.5,53.57,53.26,53.31,46717.0,45.7753,45.8352,45.57,45.6128,46717.0
2015-09-18 13:30:00,53.32,53.33,53.0,53.04,74327.0,45.6213,45.6299,45.3475,45.3817,74327.0
2015-09-18 14:00:00,53.05,53.19,52.98,53.12,91849.0,45.3903,45.5101,45.3304,45.4502,91849.0
2015-09-18 14:30:00,53.1,53.1,52.83,52.84,71468.0,45.4331,45.4331,45.2021,45.2106,71468.0
2015-09-18 15:00:00,52.84,52.91,52.79,52.88,134606.0,45.2106,45.2705,45.1678,45.2448,134606.0
2015-09-18 15:30:00,52.87,52.9,52.67,52.74,311834.0,45.2363,45.262,45.0652,45.1251,311834.0
2015-09-21 09:30:00,52.89,53.28,52.63,53.02,106455.0,45.2534,45.5871,45.0309,45.3646,106455.0
2015-09-21 10:00:00,53.08,53.39,53.08,53.22,56067.0,45.416,45.6812,45.416,45.5358,56067.0
2015-09-21 10:30:00,53.22,53.36,53.17,53.2,76089.0,45.5358,45.6555,45.493,45.5186,76089.0
2015-09-21 11:00:00,53.21,53.31,53.12,53.26,51232.0,45.5272,45.6128,45.4502,45.57,51232.0
2015-09-21 11:30:00,53.26,53.29,52.94,53.01,35405.0,45.57,45.5956,45.2962,45.3561,35405.0
2015-09-21 12:00:00,52.96,52.96,52.77,52.87,18247.0,45.3133,45.3133,45.1507,45.2363,18247.0
2015-09-21 12:30:00,52.85,52.85,52.55,52.62,19397.0,45.2192,45.2192,44.9625,45.0224,19397.0
2015-09-21 13:00:00,52.61,53.03,52.58,53.03,47431.0,45.0138,45.3732,44.9882,45.3732,47431.0
2015-09-21 13:30:00,53.03,53.15,52.92,52.92,39708.0,45.3732,45.4759,45.2791,45.2791,39708.0
2015-09-21 14:00:00,52.93,53.11,52.89,52.99,47631.0,45.2876,45.4416,45.2534,45.339,47631.0
2015-09-21 14:30:00,52.97,52.98,52.86,52.88,101800.0,45.3219,45.3304,45.2277,45.2448,101800.0
2015-09-21 15:00:00,52.88,52.99,52.79,52.96,126548.0,45.2448,45.339,45.1678,45.3133,126548.0
2015-09-21 15:30:00,52.96,52.98,52.59,52.66,333475.0,45.3133,45.3304,44.9967,45.0566,333475.0
2015-09-22 09:30:00,52.23,52.83,51.95,52.51,96499.0,44.6887,45.2021,44.4491,44.9283,96499.0
2015-09-22 10:00:00,52.5,52.57,52.46,52.49,145574.0,44.9197,44.9796,44.8855,44.9112,145574.0
2015-09-22 10:30:00,52.48,52.56,52.36,52.54,153498.0,44.9026,44.971,44.7999,44.9539,153498.0
2015-09-22 11:00:00,52.54,52.57,52.42,52.47,38800.0,44.9539,44.9796,44.8513,44.894,38800.0
2015-09-22 11:30:00,52.47,52.58,52.4,52.55,77710.0,44.894,44.9882,44.8342,44.9625,77710.0
2015-09-22 12:00:00,52.53,52.85,52.49,52.85,33641.0,44.9454,45.2192,44.9112,45.2192,33641.0
2015-09-22 12:30:00,52.87,52.97,52.74,52.79,48993.0,45.2363,45.3219,45.1251,45.1678,48993.0
2015-09-22 13:00:00,52.77,52.92,52.61,52.64,78375.0,45.1507,45.2791,45.0138,45.0395,78375.0
2015-09-22 13:30:00,52.66,52.73,52.61,52.63,95695.0,45.0566,45.1165,45.0138,45.0309,95695.0
2015-09-22 14:00:00,52.64,52.77,52.59,52.77,28701.0,45.0395,45.1507,44.9967,45.1507,28701.0
2015-09-22 14:30:00,52.78,53.07,52.77,53.03,67840.0,45.1593,45.4074,45.1507,45.3732,67840.0
2015-09-22 15:00:00,53.02,53.13,52.87,52.95,85499.0,45.3646,45.4587,45.2363,45.3047,85499.0
2015-09-22 15:30:00,52.95,53.14,52.92,53.09,145654.0,45.3047,45.4673,45.2791,45.4245,145654.0
2015-09-23 09:30:00,53.18,53.42,52.86,53.37,100962.0,45.5015,45.7069,45.2277,45.6641,100962.0
2015-09-23 10:00:00,53.38,53.43,52.94,53.42,51933.0,45.6727,45.7154,45.2962,45.7069,51933.0
2015-09-23 10:30:00,53.41,53.41,52.92,52.92,72643.0,45.6983,45.6983,45.2791,45.2791,72643.0
2015-09-23 11:00:00,52.96,52.98,52.75,52.77,19891.0,45.3133,45.3304,45.1336,45.1507,19891.0
2015-09-23 11:30:00,52.79,52.83,52.62,52.69,22072.0,45.1678,45.2021,45.0224,45.0823,22072.0
2015-09-23 12:00:00,52.69,52.86,52.6,52.85,19448.0,45.0823,45.2277,45.0053,45.2192,19448.0
2015-09-23 12:30:00,52.81,52.99,52.8,52.95,13396.0,45.185,45.339,45.1764,45.3047,13396.0
2015-09-23 13:00:00,52.93,53.0,52.83,52.84,33769.0,45.2876,45.3475,45.2021,45.2106,33769.0
2015-09-23 13:30:00,52.84,52.94,52.82,52.89,26005.0,45.2106,45.2962,45.1935,45.2534,26005.0
2015-09-23 14:00:00,52.88,53.06,52.88,52.98,17750.0,45.2448,45.3989,45.2448,45.3304,17750.0
2015-09-23 14:30:00,52.97,53.04,52.85,52.93,36516.0,45.3219,45.3817,45.2192,45.2876,36516.0
2015-09-23 15:00:00,52.9,52.98,52.86,52.94,36345.0,45.262,45.3304,45.2277,45.2962,36345.0
2015-09-23 15:30:00,52.94,53.05,52.89,53.01,67537.0,45.2962,45.3903,45.2534,45.3561,67537.0
2015-09-24 09:30:00,52.51,52.85,52.34,52.45,110996.0,44.9283,45.2192,44.7828,44.8769,110996.0
2015-09-24 10:00:00,52.41,52.51,52.22,52.26,38369.0,44.8427,44.9283,44.6801,44.7144,38369.0
2015-09-24 10:30:00,52.27,52.38,52.08,52.09,87938.0,44.7229,44.817,44.5604,44.5689,87938.0
2015-09-24 11:00:00,52.09,52.22,52.01,52.13,35550.0,44.5689,44.6801,44.5005,44.6031,35550.0
2015-09-24 11:30:00,52.13,52.3,52.13,52.27,44218.0,44.6031,44.7486,44.6031,44.7229,44218.0
2015-09-24 12:00:00,52.27,52.35,52.18,52.32,32864.0,44.7229,44.7914,44.6459,44.7657,32864.0
2015-09-24 12:30:00,52.33,52.43,52.33,52.37,24092.0,44.7743,44.8598,44.7743,44.8085,24092.0
2015-09-24 13:00:00,52.38,52.4,52.21,52.3,25704.0,44.817,44.8342,44.6716,44.7486,25704.0
2015-09-24 13:30:00,52.3,52.5,52.3,52.43,33437.0,44.7486,44.9197,44.7486,44.8598,33437.0
2015-09-24 14:00:00,52.44,52.49,52.27,52.48,79097.0,44.8684,44.9112,44.7229,44.9026,79097.0
2015-09-24 14:30:00,52.48,52.75,52.41,52.73,43926.0,44.9026,45.1336,44.8427,45.1165,43926.0
2015-09-24 15:00:00,52.7,52.78,52.58,52.74,80412.0,45.0908,45.1593,44.9882,45.1251,80412.0
2015-09-24 15:30:00,52.73,52.75,52.44,52.53,122728.0,45.1165,45.1336,44.8684,44.9454,122728.0
2015-09-25 09:30:00,52.93,53.02,52.51,52.67,26998.0,45.2876,45.3646,44.9283,45.0652,26998.0
2015-09-25 10:00:00,52.77,52.78,52.46,52.67,19965.0,45.1507,45.1593,44.8855,45.0652,19965.0
2015-09-25 10:30:00,52.67,53.07,52.65,53.04,19864.0,45.0652,45.4074,45.0481,45.3817,19864.0
2015-09-25 11:00:00,53.03,53.11,52.95,53.08,15267.0,45.3732,45.4416,45.3047,45.416,15267.0
2015-09-25 11:30:00,53.09,53.24,53.02,53.21,48691.0,45.4245,45.5529,45.3646,45.5272,48691.0
2015-09-25 12:00:00,53.22,53.25,53.12,53.25,22292.0,45.5358,45.5614,45.4502,45.5614,22292.0
2015-09-25 12:30:00,53.26,53.34,53.15,53.34,17614.0,45.57,45.6384,45.4759,45.6384,17614.0
2015-09-25 13:00:00,53.34,53.42,53.29,53.33,16399.0,45.6384,45.7069,45.5956,45.6299,16399.0
2015-09-25 13:30:00,53.33,53.4,53.29,53.34,20954.0,45.6299,45.6898,45.5956,45.6384,20954.0
2015-09-25 14:00:00,53.36,53.42,53.01,53.03,40821.0,45.6555,45.7069,45.3561,45.3732,40821.0
2015-09-25 14:30:00,53.04,53.12,52.74,52.84,48465.0,45.3817,45.4502,45.1251,45.2106,48465.0
2015-09-25 15:00:00,52.83,52.83,52.54,52.75,45861.0,45.2021,45.2021,44.9539,45.1336,45861.0
2015-09-25 15:30:00,52.75,52.81,52.57,52.66,134956.0,45.1336,45.185,44.9796,45.0566,134956.0
2015-09-28 09:30:00,52.59,52.76,52.18,52.18,23306.0,44.9967,45.1422,44.6459,44.6459,23306.0
2015-09-28 10:00:00,52.26,52.32,51.87,52.18,61460.0,44.7144,44.7657,44.3807,44.6459,61460.0
2015-09-28 10:30:00,52.21,52.38,52.12,52.3,89993.0,44.6716,44.817,44.5946,44.7486,89993.0
2015-09-28 11:00:00,52.31,52.49,52.14,52.16,86941.0,44.7571,44.9112,44.6117,44.6288,86941.0
2015-09-28 11:30:00,52.15,52.25,52.06,52.15,116165.0,44.6202,44.7058,44.5432,44.6202,116165.0
2015-09-28 12:00:00,52.15,52.15,51.87,51.94,13149.0,44.6202,44.6202,44.3807,44.4406,13149.0
2015-09-28 12:30:00,51.91,51.91,51.67,51.75,30819.0,44.4149,44.4149,44.2096,44.278,30819.0
2015-09-28 13:00:00,51.74,51.87,51.72,51.76,46045.0,44.2694,44.3807,44.2523,44.2866,46045.0
2015-09-28 13:30:00,51.78,51.93,51.73,51.81,33038.0,44.3037,44.432,44.2609,44.3293,33038.0
2015-09-28 14:00:00,51.8,51.82,51.53,51.69,25575.0,44.3208,44.3379,44.0898,44.2267,25575.0
2015-09-28 14:30:00,51.73,51.95,51.7,51.7,35650.0,44.2609,44.4491,44.2352,44.2352,35650.0
2015-09-28 15:00:00,51.74,51.9,51.62,51.83,98183.0,44.2694,44.4063,44.1668,44.3465,98183.0
2015-09-28 15:30:00,51.83,52.05,51.83,51.93,155775.0,44.3465,44.5347,44.3465,44.432,155775.0
2015-09-29 09:30:00,51.74,51.99,51.36,51.95,110158.0,44.2694,44.4833,43.9443,44.4491,110158.0
2015-09-29 10:00:00,51.96,52.1,51.85,52.05,81349.0,44.4577,44.5775,44.3636,44.5347,81349.0
2015-09-29 10:30:00,52.05,52.1,51.88,52.04,82364.0,44.5347,44.5775,44.3892,44.5261,82364.0
2015-09-29 11:00:00,52.04,52.18,51.91,52.1,47212.0,44.5261,44.6459,44.4149,44.5775,47212.0
2015-09-29 11:30:00,52.1,52.15,51.83,51.93,48853.0,44.5775,44.6202,44.3465,44.432,48853.0
2015-09-29 12:00:00,51.94,52.02,51.82,51.89,41876.0,44.4406,44.509,44.3379,44.3978,41876.0
2015-09-29 12:30:00,51.89,51.9,51.73,51.77,40188.0,44.3978,44.4063,44.2609,44.2951,40188.0
2015-09-29 13:00:00,51.78,52.04,51.77,51.98,34778.0,44.3037,44.5261,44.2951,44.4748,34778.0
2015-09-29 13:30:00,51.98,52.09,51.77,51.79,77382.0,44.4748,44.5689,44.2951,44.3122,77382.0
2015-09-29 14:00:00,51.79,51.82,51.68,51.81,53333.0,44.3122,44.3379,44.2181,44.3293,53333.0
2015-09-29 14:30:00,51.81,51.81,51.63,51.64,59840.0,44.3293,44.3293,44.1753,44.1839,59840.0
2015-09-29 15:00:00,51.64,51.71,51.57,51.61,109480.0,44.1839,44.2438,44.124,44.1582,109480.0
2015-09-29 15:30:00,51.61,52.05,51.61,51.93,158055.0,44.1582,44.5347,44.1582,44.432,158055.0
2015-09-30 09:30:00,52.64,52.78,52.34,52.59,146737.0,45.0395,45.1593,44.7828,44.9967,146737.0
2015-09-30 10:00:00,52.6,52.64,52.37,52.52,89328.0,45.0053,45.0395,44.8085,44.9368,89328.0
2015-09-30 10:30:00,52.51,52.9,52.47,52.75,90316.0,44.9283,45.262,44.894,45.1336,90316.0
2015-09-30 11:00:00,52.76,52.81,52.63,52.73,49162.0,45.1422,45.185,45.0309,45.1165,49162.0
2015-09-30 11:30:00,52.72,52.82,52.62,52.63,111546.0,45.1079,45.1935,45.0224,45.0309,111546.0
2015-09-30 12:00:00,52.63,52.73,52.51,52.72,46119.0,45.0309,45.1165,44.9283,45.1079,46119.0
2015-09-30 12:30:00,52.72,52.77,52.64,52.73,68182.0,45.1079,45.1507,45.0395,45.1165,68182.0
2015-09-30 13:00:00,52.74,52.77,52.68,52.75,165512.0,45.1251,45.1507,45.0737,45.1336,165512.0
2015-09-30 13:30:00,52.75,52.9,52.59,52.78,48324.0,45.1336,45.262,44.9967,45.1593,48324.0
2015-09-30 14:00:00,52.78,52.79,52.5,52.62,60934.0,45.1593,45.1678,44.9197,45.0224,60934.0
2015-09-30 14:30:00,52.63,52.68,52.47,52.68,74774.0,45.0309,45.0737,44.894,45.0737,74774.0
2015-09-30 15:00:00,52.67,52.68,52.49,52.59,125552.0,45.0652,45.0737,44.9112,44.9967,125552.0
2015-09-30 15:30:00,52.59,52.76,52.59,52.68,158187.0,44.9967,45.1422,44.9967,45.0737,158187.0
2015-10-01 09:30:00,52.47,52.79,51.8,51.96,96012.0,44.894,45.1678,44.3208,44.4577,96012.0
2015-10-01 10:00:00,51.93,52.24,51.73,52.16,98714.0,44.432,44.6973,44.2609,44.6288,98714.0
2015-10-01 10:30:00,52.2,52.2,51.87,51.9,59602.0,44.663,44.663,44.3807,44.4063,59602.0
2015-10-01 11:00:00,51.88,51.99,51.62,51.62,61483.0,44.3892,44.4833,44.1668,44.1668,61483.0
2015-10-01 11:30:00,51.59,51.78,51.55,51.6,57168.0,44.1411,44.3037,44.1069,44.1497,57168.0
2015-10-01 12:00:00,51.62,51.63,51.47,51.53,48144.0,44.1668,44.1753,44.0384,44.0898,48144.0
2015-10-01 12:30:00,51.52,51.74,51.5,51.54,48151.0,44.0812,44.2694,44.0641,44.0983,48151.0
2015-10-01 13:00:00,51.5,51.67,51.47,51.54,48912.0,44.0641,44.2096,44.0384,44.0983,48912.0
2015-10-01 13:30:00,51.56,51.61,51.27,51.41,133353.0,44.1154,44.1582,43.8673,43.9871,133353.0
2015-10-01 14:00:00,51.41,51.56,51.34,51.46,86700.0,43.9871,44.1154,43.9272,44.0299,86700.0
2015-10-01 14:30:00,51.46,51.5,51.3,51.37,75583.0,44.0299,44.0641,43.893,43.9529,75583.0
2015-10-01 15:00:00,51.37,51.43,51.2,51.3,114797.0,43.9529,44.0042,43.8074,43.893,114797.0
2015-10-01 15:30:00,51.32,51.43,51.16,51.33,272677.0,43.9101,44.0042,43.7732,43.9186,272677.0
2015-10-02 09:30:00,50.96,51.04,50.39,50.44,89857.0,43.6021,43.6705,43.1144,43.1571,89857.0
2015-10-02 10:00:00,50.39,50.99,50.39,50.73,151751.0,43.1144,43.6277,43.1144,43.4053,151751.0
2015-10-02 10:30:00,50.72,51.07,50.7,51.06,88800.0,43.3967,43.6962,43.3796,43.6876,88800.0
2015-10-02 11:00:00,51.08,51.27,51.0,51.2,88555.0,43.7047,43.8673,43.6363,43.8074,88555.0
2015-10-02 11:30:00,51.21,51.36,51.15,51.17,65741.0,43.816,43.9443,43.7646,43.7817,65741.0
2015-10-02 12:00:00,51.17,51.22,51.1,51.18,77142.0,43.7817,43.8245,43.7219,43.7903,77142.0
2015-10-02 12:30:00,51.2,51.28,51.12,51.24,135438.0,43.8074,43.8759,43.739,43.8416,135438.0
2015-10-02 13:00:00,51.22,51.3,50.98,51.15,151642.0,43.8245,43.893,43.6192,43.7646,151642.0
2015-10-02 13:30:00,51.13,51.29,51.04,51.17,77810.0,43.7475,43.8844,43.6705,43.7817,77810.0
2015-10-02 14:00:00,51.17,51.21,50.86,51.1,135165.0,43.7817,43.816,43.5165,43.7219,135165.0
2015-10-02 14:30:00,51.09,51.38,51.03,51.36,94217.0,43.7133,43.9614,43.662,43.9443,94217.0
2015-10-02 15:00:00,51.36,51.74,51.33,51.74,96737.0,43.9443,44.2694,43.9186,44.2694,96737.0
2015-10-02 15:30:00,51.76,51.89,51.67,51.88,152045.0,44.2866,44.3978,44.2096,44.3892,152045.0
2015-10-05 09:30:00,52.2,52.2,51.83,52.01,56523.0,44.663,44.663,44.3465,44.5005,56523.0
2015-10-05 10:00:00,51.99,52.04,51.84,51.99,50259.0,44.4833,44.5261,44.355,44.4833,50259.0
2015-10-05 10:30:00,51.99,52.02,51.54,51.59,82339.0,44.4833,44.509,44.0983,44.1411,82339.0
2015-10-05 11:00:00,51.6,51.76,51.53,51.6,121891.0,44.1497,44.2866,44.0898,44.1497,121891.0
2015-10-05 11:30:00,51.61,51.69,51.51,51.63,38850.0,44.1582,44.2267,44.0727,44.1753,38850.0
2015-10-05 12:00:00,51.64,51.73,51.56,51.61,51555.0,44.1839,44.2609,44.1154,44.1582,51555.0
2015-10-05 12:30:00,51.62,51.75,51.58,51.72,25743.0,44.1668,44.278,44.1325,44.2523,25743.0
2015-10-05 13:00:00,51.72,51.98,51.72,51.87,36400.0,44.2523,44.4748,44.2523,44.3807,36400.0
2015-10-05 13:30:00,51.86,52.16,51.85,52.14,50541.0,44.3721,44.6288,44.3636,44.6117,50541.0
2015-10-05 14:00:00,52.14,52.57,52.13,52.5,104566.0,44.6117,44.9796,44.6031,44.9197,104566.0
2015-10-05 14:30:00,52.49,52.6,52.48,52.55,63940.0,44.9112,45.0053,44.9026,44.9625,63940.0
2015-10-05 15:00:00,52.55,52.77,52.54,52.71,67384.0,44.9625,45.1507,44.9539,45.0994,67384.0
2015-10-05 15:30:00,52.72,52.73,52.5,52.51,232583.0,45.1079,45.1165,44.9197,44.9283,232583.0
2015-10-06 09:30:00,52.56,52.85,52.4,52.72,35648.0,44.971,45.2192,44.8342,45.1079,35648.0
2015-10-06 10:00:00,52.72,52.81,52.57,52.59,37876.0,45.1079,45.185,44.9796,44.9967,37876.0
2015-10-06 10:30:00,52.6,52.68,52.46,52.5,49313.0,45.0053,45.0737,44.8855,44.9197,49313.0
2015-10-06 11:00:00,52.5,52.67,52.5,52.57,71512.0,44.9197,45.0652,44.9197,44.9796,71512.0
2015-10-06 11:30:00,52.56,52.58,52.45,52.5,93074.0,44.971,44.9882,44.8769,44.9197,93074.0
2015-10-06 12:00:00,52.5,52.57,52.45,52.48,43540.0,44.9197,44.9796,44.8769,44.9026,43540.0
2015-10-06 12:30:00,52.47,52.6,52.45,52.59,34822.0,44.894,45.0053,44.8769,44.9967,34822.0
2015-10-06 13:00:00,52.59,52.79,52.55,52.77,32194.0,44.9967,45.1678,44.9625,45.1507,32194.0
2015-10-06 13:30:00,52.77,52.77,52.68,52.75,24495.0,45.1507,45.1507,45.0737,45.1336,24495.0
2015-10-06 14:00:00,52.76,52.85,52.69,52.77,34403.0,45.1422,45.2192,45.0823,45.1507,34403.0
2015-10-06 14:30:00,52.77,52.86,52.64,52.65,42561.0,45.1507,45.2277,45.0395,45.0481,42561.0
2015-10-06 15:00:00,52.65,52.68,52.54,52.64,58538.0,45.0481,45.0737,44.9539,45.0395,58538.0
2015-10-06 15:30:00,52.65,52.65,52.29,52.47,231357.0,45.0481,45.0481,44.74,44.894,231357.0
2015-10-07 09:30:00,51.55,51.84,50.97,51.57,457895.0,44.1069,44.355,43.6106,44.124,457895.0
2015-10-07 10:00:00,51.58,52.42,51.58,52.1,265682.0,44.1325,44.8513,44.1325,44.5775,265682.0
2015-10-07 10:30:00,52.09,52.12,51.77,51.92,152182.0,44.5689,44.5946,44.2951,44.4235,152182.0
2015-10-07 11:00:00,51.91,52.02,51.85,51.97,66206.0,44.4149,44.509,44.3636,44.4662,66206.0
2015-10-07 11:30:00,51.96,52.19,51.87,52.16,96839.0,44.4577,44.6545,44.3807,44.6288,96839.0
2015-10-07 12:00:00,52.16,52.25,52.04,52.14,129684.0,44.6288,44.7058,44.5261,44.6117,129684.0
2015-10-07 12:30:00,52.13,52.25,52.06,52.2,74619.0,44.6031,44.7058,44.5432,44.663,74619.0
2015-10-07 13:00:00,52.19,52.43,52.18,52.38,80176.0,44.6545,44.8598,44.6459,44.817,80176.0
2015-10-07 13:30:00,52.38,52.5,52.34,52.34,78622.0,44.817,44.9197,44.7828,44.7828,78622.0
2015-10-07 14:00:00,52.35,52.47,52.22,52.25,95399.0,44.7914,44.894,44.6801,44.7058,95399.0
2015-10-07 14:30:00,52.24,52.33,52.07,52.15,174108.0,44.6973,44.7743,44.5518,44.6202,174108.0
2015-10-07 15:00:00,52.15,52.31,52.0,52.0,185173.0,44.6202,44.7571,44.4919,44.4919,185173.0
2015-10-07 15:30:00,52.0,52.02,51.86,52.01,425900.0,44.4919,44.509,44.3721,44.5005,425900.0
2015-10-08 09:30:00,51.68,52.57,51.68,52.5,54361.0,44.2181,44.9796,44.2181,44.9197,54361.0
2015-10-08 10:00:00,52.51,53.18,52.43,52.96,102838.0,44.9283,45.5015,44.8598,45.3133,102838.0
2015-10-08 10:30:00,52.9,53.1,52.53,52.55,56109.0,45.262,45.4331,44.9454,44.9625,56109.0
2015-10-08 11:00:00,52.56,52.62,52.08,52.35,60683.0,44.971,45.0224,44.5604,44.7914,60683.0
2015-10-08 11:30:00,52.34,52.72,52.33,52.62,32848.0,44.7828,45.1079,44.7743,45.0224,32848.0
2015-10-08 12:00:00,52.6,52.6,52.41,52.47,25504.0,45.0053,45.0053,44.8427,44.894,25504.0
2015-10-08 12:30:00,52.47,52.54,52.33,52.49,21804.0,44.894,44.9539,44.7743,44.9112,21804.0
2015-10-08 13:00:00,52.5,52.58,52.47,52.55,20254.0,44.9197,44.9882,44.894,44.9625,20254.0
2015-10-08 13:30:00,52.53,52.6,52.38,52.47,32394.0,44.9454,45.0053,44.817,44.894,32394.0
2015-10-08 14:00:00,52.5,52.63,52.36,52.6,56373.0,44.9197,45.0309,44.7999,45.0053,56373.0
2015-10-08 14:30:00,52.6,52.8,52.57,52.57,59204.0,45.0053,45.1764,44.9796,44.9796,59204.0
2015-10-08 15:00:00,52.57,52.66,52.27,52.36,165643.0,44.9796,45.0566,44.7229,44.7999,165643.0
2015-10-08 15:30:00,52.36,52.42,52.25,52.28,191946.0,44.7999,44.8513,44.7058,44.7315,191946.0
2015-10-09 09:30:00,52.1,52.33,51.54,52.04,81323.0,44.5775,44.7743,44.0983,44.5261,81323.0
2015-10-09 10:00:00,52.04,52.17,51.74,51.75,80037.0,44.5261,44.6374,44.2694,44.278,80037.0
2015-10-09 10:30:00,51.75,51.95,51.65,51.78,58885.0,44.278,44.4491,44.1924,44.3037,58885.0
2015-10-09 11:00:00,51.76,51.97,51.69,51.92,44315.0,44.2866,44.4662,44.2267,44.4235,44315.0
2015-10-09 11:30:00,51.93,51.98,51.76,51.93,39237.0,44.432,44.4748,44.2866,44.432,39237.0
2015-10-09 12:00:00,51.93,52.0,51.82,51.85,40437.0,44.432,44.4919,44.3379,44.3636,40437.0
2015-10-09 12:30:00,51.86,51.96,51.82,51.87,45869.0,44.3721,44.4577,44.3379,44.3807,45869.0
2015-10-09 13:00:00,51.88,51.96,51.74,51.76,53561.0,44.3892,44.4577,44.2694,44.2866,53561.0
2015-10-09 13:30:00,51.77,51.77,51.6,51.71,73414.0,44.2951,44.2951,44.1497,44.2438,73414.0
2015-10-09 14:00:00,51.72,51.77,51.55,51.56,65055.0,44.2523,44.2951,44.1069,44.1154,65055.0
2015-10-09 14:30:00,51.57,51.65,51.5,51.64,81717.0,44.124,44.1924,44.0641,44.1839,81717.0
2015-10-09 15:00:00,51.64,51.74,51.54,51.68,142275.0,44.1839,44.2694,44.0983,44.2181,142275.0
2015-10-09 15:30:00,51.68,51.79,51.66,51.71,227483.0,44.2181,44.3122,44.201,44.2438,227483.0
2015-10-12 09:30:00,51.69,51.93,51.61,51.72,32384.0,44.2267,44.432,44.1582,44.2523,32384.0
2015-10-12 10:00:00,51.7,52.22,51.67,52.21,46104.0,44.2352,44.6801,44.2096,44.6716,46104.0
2015-10-12 10:30:00,52.18,52.24,52.06,52.06,36816.0,44.6459,44.6973,44.5432,44.5432,36816.0
2015-10-12 11:00:00,52.05,52.2,52.05,52.14,24792.0,44.5347,44.663,44.5347,44.6117,24792.0
2015-10-12 11:30:00,52.14,52.27,52.0,52.0,28215.0,44.6117,44.7229,44.4919,44.4919,28215.0
2015-10-12 12:00:00,52.02,52.04,51.86,51.89,18893.0,44.509,44.5261,44.3721,44.3978,18893.0
2015-10-12 12:30:00,51.9,51.9,51.83,51.87,18882.0,44.4063,44.4063,44.3465,44.3807,18882.0
2015-10-12 13:00:00,51.85,51.92,51.82,51.92,24108.0,44.3636,44.4235,44.3379,44.4235,24108.0
2015-10-12 13:30:00,51.91,51.94,51.74,51.76,73468.0,44.4149,44.4406,44.2694,44.2866,73468.0
2015-10-12 14:00:00,51.75,51.81,51.73,51.78,36510.0,44.278,44.3293,44.2609,44.3037,36510.0
2015-10-12 14:30:00,51.8,51.9,51.78,51.82,34474.0,44.3208,44.4063,44.3037,44.3379,34474.0
2015-10-12 15:00:00,51.81,51.9,51.76,51.89,143495.0,44.3293,44.4063,44.2866,44.3978,143495.0
2015-10-12 15:30:00,51.89,52.04,51.83,51.98,220165.0,44.3978,44.5261,44.3465,44.4748,220165.0
2015-10-13 09:30:00,51.6,52.31,51.48,52.28,39847.0,44.1497,44.7571,44.047,44.7315,39847.0
2015-10-13 10:00:00,52.23,52.52,52.16,52.41,33083.0,44.6887,44.9368,44.6288,44.8427,33083.0
2015-10-13 10:30:00,52.43,52.53,52.36,52.43,29026.0,44.8598,44.9454,44.7999,44.8598,29026.0
2015-10-13 11:00:00,52.38,52.38,52.08,52.1,35807.0,44.817,44.817,44.5604,44.5775,35807.0
2015-10-13 11:30:00,52.09,52.14,51.99,52.08,45462.0,44.5689,44.6117,44.4833,44.5604,45462.0
2015-10-13 12:00:00,52.1,52.1,52.03,52.07,27596.0,44.5775,44.5775,44.5176,44.5518,27596.0
2015-10-13 12:30:00,52.08,52.14,52.02,52.02,28651.0,44.5604,44.6117,44.509,44.509,28651.0
2015-10-13 13:00:00,52.01,52.01,51.91,51.96,55224.0,44.5005,44.5005,44.4149,44.4577,55224.0
2015-10-13 13:30:00,51.96,51.97,51.84,51.95,24802.0,44.4577,44.4662,44.355,44.4491,24802.0
2015-10-13 14:00:00,51.95,51.97,51.8,51.81,32249.0,44.4491,44.4662,44.3208,44.3293,32249.0
2015-10-13 14:30:00,51.8,52.02,51.75,51.95,62479.0,44.3208,44.509,44.278,44.4491,62479.0
2015-10-13 15:00:00,51.95,51.97,51.76,51.86,55606.0,44.4491,44.4662,44.2866,44.3721,55606.0
2015-10-13 15:30:00,51.87,51.93,51.74,51.89,145398.0,44.3807,44.432,44.2694,44.3978,145398.0
2015-10-14 09:30:00,52.02,52.03,51.83,51.94,42932.0,44.509,44.5176,44.3465,44.4406,42932.0
2015-10-14 10:00:00,51.98,51.99,51.74,51.84,35008.0,44.4748,44.4833,44.2694,44.355,35008.0
2015-10-14 10:30:00,51.84,51.9,51.62,51.75,49584.0,44.355,44.4063,44.1668,44.278,49584.0
2015-10-14 11:00:00,51.74,51.75,51.25,51.44,127211.0,44.2694,44.278,43.8502,44.0128,127211.0
2015-10-14 11:30:00,51.44,51.51,51.28,51.37,66828.0,44.0128,44.0727,43.8759,43.9529,66828.0
2015-10-14 12:00:00,51.38,51.45,50.96,51.02,57821.0,43.9614,44.0213,43.6021,43.6534,57821.0
2015-10-14 12:30:00,51.01,51.19,50.78,51.12,114559.0,43.6448,43.7989,43.4481,43.739,114559.0
2015-10-14 13:00:00,51.14,51.27,51.1,51.12,45319.0,43.7561,43.8673,43.7219,43.739,45319.0
2015-10-14 13:30:00,51.09,51.17,50.89,50.99,39174.0,43.7133,43.7817,43.5422,43.6277,39174.0
2015-10-14 14:00:00,51.03,51.08,50.83,50.85,75451.0,43.662,43.7047,43.4908,43.508,75451.0
2015-10-14 14:30:00,50.85,50.88,50.58,50.74,108191.0,43.508,43.5336,43.2769,43.4138,108191.0
2015-10-14 15:00:00,50.76,50.99,50.75,50.94,177743.0,43.4309,43.6277,43.4224,43.585,177743.0
2015-10-14 15:30:00,50.94,51.05,50.72,50.82,265709.0,43.585,43.6791,43.3967,43.4823,265709.0
2015-10-15 09:30:00,50.91,51.08,50.44,50.72,60759.0,43.5593,43.7047,43.1571,43.3967,60759.0
2015-10-15 10:00:00,50.71,50.93,50.57,50.91,37676.0,43.3882,43.5764,43.2684,43.5593,37676.0
2015-10-15 10:30:00,50.92,51.19,50.79,50.97,66828.0,43.5678,43.7989,43.4566,43.6106,66828.0
2015-10-15 11:00:00,50.99,51.05,50.63,50.91,64895.0,43.6277,43.6791,43.3197,43.5593,64895.0
2015-10-15 11:30:00,50.92,50.92,50.57,50.69,67201.0,43.5678,43.5678,43.2684,43.3711,67201.0
2015-10-15 12:00:00,50.7,50.87,50.65,50.81,69715.0,43.3796,43.5251,43.3368,43.4737,69715.0
2015-10-15 12:30:00,50.81,51.03,50.72,50.93,65922.0,43.4737,43.662,43.3967,43.5764,65922.0
2015-10-15 13:00:00,50.91,51.04,50.89,51.02,56956.0,43.5593,43.6705,43.5422,43.6534,56956.0
2015-10-15 13:30:00,51.02,51.2,51.01,51.15,43728.0,43.6534,43.8074,43.6448,43.7646,43728.0
2015-10-15 14:00:00,51.16,51.35,51.14,51.26,51364.0,43.7732,43.9358,43.7561,43.8588,51364.0
2015-10-15 14:30:00,51.26,51.43,51.25,51.38,53565.0,43.8588,44.0042,43.8502,43.9614,53565.0
2015-10-15 15:00:00,51.38,51.49,51.36,51.45,116489.0,43.9614,44.0555,43.9443,44.0213,116489.0
2015-10-15 15:30:00,51.46,51.6,51.34,51.37,290538.0,44.0299,44.1497,43.9272,43.9529,290538.0
2015-10-16 09:30:00,51.18,51.37,50.89,51.11,60386.0,43.7903,43.9529,43.5422,43.7304,60386.0
2015-10-16 10:00:00,51.14,51.34,51.12,51.3,75454.0,43.7561,43.9272,43.739,43.893,75454.0
2015-10-16 10:30:00,51.3,51.3,51.12,51.15,74022.0,43.893,43.893,43.739,43.7646,74022.0
2015-10-16 11:00:00,51.16,51.34,51.06,51.06,45318.0,43.7732,43.9272,43.6876,43.6876,45318.0
2015-10-16 11:30:00,51.03,51.17,51.01,51.14,50984.0,43.662,43.7817,43.6448,43.7561,50984.0
2015-10-16 12:00:00,51.15,51.16,50.98,50.98,63168.0,43.7646,43.7732,43.6192,43.6192,63168.0
2015-10-16 12:30:00,50.99,51.02,50.78,50.81,69745.0,43.6277,43.6534,43.4481,43.4737,69745.0
2015-10-16 13:00:00,50.81,50.84,50.57,50.58,63867.0,43.4737,43.4994,43.2684,43.2769,63867.0
2015-10-16 13:30:00,50.57,50.65,50.5,50.53,89343.0,43.2684,43.3368,43.2085,43.2342,89343.0
2015-10-16 14:00:00,50.53,50.71,50.52,50.71,55317.0,43.2342,43.3882,43.2256,43.3882,55317.0
2015-10-16 14:30:00,50.7,50.76,50.64,50.65,93240.0,43.3796,43.4309,43.3283,43.3368,93240.0
2015-10-16 15:00:00,50.64,50.72,50.55,50.56,137428.0,43.3283,43.3967,43.2513,43.2598,137428.0
2015-10-16 15:30:00,50.57,50.77,50.52,50.72,338986.0,43.2684,43.4395,43.2256,43.3967,338986.0
2015-10-19 09:30:00,50.78,51.1,50.66,50.77,227009.0,43.4481,43.7219,43.3454,43.4395,227009.0
2015-10-19 10:00:00,50.79,50.86,50.54,50.86,202640.0,43.4566,43.5165,43.2427,43.5165,202640.0
2015-10-19 10:30:00,50.85,51.09,50.67,51.09,201300.0,43.508,43.7133,43.3539,43.7133,201300.0
2015-10-19 11:00:00,51.09,51.49,50.93,51.43,154415.0,43.7133,44.0555,43.5764,44.0042,154415.0
2015-10-19 11:30:00,51.42,51.58,51.33,51.56,129907.0,43.9956,44.1325,43.9186,44.1154,129907.0
2015-10-19 12:00:00,51.56,51.58,51.38,51.45,153509.0,44.1154,44.1325,43.9614,44.0213,153509.0
2015-10-19 12:30:00,51.44,51.56,51.27,51.54,107471.0,44.0128,44.1154,43.8673,44.0983,107471.0
2015-10-19 13:00:00,51.53,51.89,51.53,51.79,126970.0,44.0898,44.3978,44.0898,44.3122,126970.0
2015-10-19 13:30:00,51.8,51.83,51.52,51.65,138586.0,44.3208,44.3465,44.0812,44.1924,138586.0
2015-10-19 14:00:00,51.65,51.84,51.58,51.83,153585.0,44.1924,44.355,44.1325,44.3465,153585.0
2015-10-19 14:30:00,51.83,51.86,51.55,51.65,199554.0,44.3465,44.3721,44.1069,44.1924,199554.0
2015-10-19 15:00:00,51.65,51.72,51.45,51.48,349160.0,44.1924,44.2523,44.0213,44.047,349160.0
2015-10-19 15:30:00,51.48,51.64,51.29,51.56,605661.0,44.047,44.1839,43.8844,44.1154,605661.0
2015-10-20 09:30:00,49.09,50.58,48.74,48.92,1270703.0,42.0021,43.2769,41.7026,41.8566,1270703.0
2015-10-20 10:00:00,48.93,48.94,47.98,48.79,1083443.0,41.8652,41.8737,41.0523,41.7454,1083443.0
2015-10-20 10:30:00,48.77,49.93,48.76,49.17,687201.0,41.7283,42.7208,41.7197,42.0705,687201.0
2015-10-20 11:00:00,49.17,49.24,48.2,48.55,324709.0,42.0705,42.1304,41.2406,41.54,324709.0
2015-10-20 11:30:00,48.55,48.56,48.21,48.52,222562.0,41.54,41.5486,41.2491,41.5144,222562.0
2015-10-20 12:00:00,48.52,48.54,48.08,48.25,185962.0,41.5144,41.5315,41.1379,41.2834,185962.0
2015-10-20 12:30:00,48.26,48.3,48.05,48.23,157499.0,41.2919,41.3261,41.1122,41.2662,157499.0
2015-10-20 13:00:00,48.24,48.28,48.06,48.11,191356.0,41.2748,41.309,41.1208,41.1636,191356.0
2015-10-20 13:30:00,48.12,48.52,48.06,48.42,203320.0,41.1721,41.5144,41.1208,41.4288,203320.0
2015-10-20 14:00:00,48.41,48.41,47.37,47.62,571322.0,41.4203,41.4203,40.5304,40.7443,571322.0
2015-10-20 14:30:00,47.64,47.67,47.07,47.29,436417.0,40.7614,40.7871,40.2737,40.462,436417.0
2015-10-20 15:00:00,47.28,47.93,47.28,47.88,485544.0,40.4534,41.0096,40.4534,40.9668,485544.0
2015-10-20 15:30:00,47.88,47.89,47.47,47.66,852802.0,40.9668,40.9753,40.616,40.7785,852802.0
2015-10-21 09:30:00,47.03,47.14,46.5,46.7,440128.0,40.2395,40.3336,39.786,39.9572,440128.0
2015-10-21 10:00:00,46.66,46.68,46.34,46.57,552864.0,39.9229,39.94,39.6491,39.8459,552864.0
2015-10-21 10:30:00,46.56,47.43,46.36,47.39,382625.0,39.8374,40.5818,39.6662,40.5475,382625.0
2015-10-21 11:00:00,47.39,47.9,47.22,47.32,397759.0,40.5475,40.9839,40.4021,40.4876,397759.0
2015-10-21 11:30:00,47.33,47.71,47.15,47.62,257941.0,40.4962,40.8213,40.3422,40.7443,257941.0
2015-10-21 12:00:00,47.59,47.6,47.25,47.36,258930.0,40.7186,40.7272,40.4277,40.5219,258930.0
2015-10-21 12:30:00,47.36,47.46,47.25,47.3,114897.0,40.5219,40.6074,40.4277,40.4705,114897.0
2015-10-21 13:00:00,47.3,47.3,47.04,47.1,104733.0,40.4705,40.4705,40.2481,40.2994,104733.0
2015-10-21 13:30:00,47.1,47.44,47.01,47.41,130147.0,40.2994,40.5903,40.2224,40.5646,130147.0
2015-10-21 14:00:00,47.39,47.68,47.22,47.65,187966.0,40.5475,40.7957,40.4021,40.77,187966.0
2015-10-21 14:30:00,47.63,48.22,47.59,48.01,467046.0,40.7529,41.2577,40.7186,41.078,467046.0
2015-10-21 15:00:00,48.0,48.26,47.83,48.22,399321.0,41.0695,41.2919,40.924,41.2577,399321.0
2015-10-21 15:30:00,48.22,48.22,47.78,47.81,806023.0,41.2577,41.2577,40.8812,40.9069,806023.0
2015-10-22 09:30:00,47.99,48.21,46.96,47.2,185656.0,41.0609,41.2491,40.1796,40.385,185656.0
2015-10-22 10:00:00,47.19,47.34,46.76,47.18,153191.0,40.3764,40.5047,40.0085,40.3678,153191.0
2015-10-22 10:30:00,47.2,47.34,47.05,47.3,102024.0,40.385,40.5047,40.2566,40.4705,102024.0
2015-10-22 11:00:00,47.3,47.47,47.19,47.3,103619.0,40.4705,40.616,40.3764,40.4705,103619.0
2015-10-22 11:30:00,47.29,47.29,47.12,47.16,85399.0,40.462,40.462,40.3165,40.3507,85399.0
2015-10-22 12:00:00,47.18,47.8,47.18,47.72,121209.0,40.3678,40.8983,40.3678,40.8299,121209.0
2015-10-22 12:30:00,47.72,47.97,47.56,47.63,184068.0,40.8299,41.0438,40.693,40.7529,184068.0
2015-10-22 13:00:00,47.61,47.62,47.26,47.33,93781.0,40.7358,40.7443,40.4363,40.4962,93781.0
2015-10-22 13:30:00,47.33,47.55,47.33,47.49,96791.0,40.4962,40.6844,40.4962,40.6331,96791.0
2015-10-22 14:00:00,47.47,47.51,47.01,47.09,148991.0,40.616,40.6502,40.2224,40.2908,148991.0
2015-10-22 14:30:00,47.09,47.14,46.94,47.12,150797.0,40.2908,40.3336,40.1625,40.3165,150797.0
2015-10-22 15:00:00,47.12,47.34,47.06,47.32,143268.0,40.3165,40.5047,40.2652,40.4876,143268.0
2015-10-22 15:30:00,47.34,47.4,47.12,47.27,294754.0,40.5047,40.5561,40.3165,40.4449,294754.0
2015-10-23 09:30:00,47.71,47.8,47.12,47.43,123655.0,40.8213,40.8983,40.3165,40.5818,123655.0
2015-10-23 10:00:00,47.45,47.58,47.13,47.14,86096.0,40.5989,40.7101,40.3251,40.3336,86096.0
2015-10-23 10:30:00,47.14,47.21,46.82,46.83,99085.0,40.3336,40.3935,40.0598,40.0684,99085.0
2015-10-23 11:00:00,46.82,46.93,46.68,46.7,62261.0,40.0598,40.1539,39.94,39.9572,62261.0
2015-10-23 11:30:00,46.7,46.84,46.7,46.77,75285.0,39.9572,40.0769,39.9572,40.017,75285.0
2015-10-23 12:00:00,46.79,46.96,46.68,46.7,83095.0,40.0342,40.1796,39.94,39.9572,83095.0
2015-10-23 12:30:00,46.71,46.8,46.6,46.62,65591.0,39.9657,40.0427,39.8716,39.8887,65591.0
2015-10-23 13:00:00,46.63,46.8,46.6,46.74,53126.0,39.8973,40.0427,39.8716,39.9914,53126.0
2015-10-23 13:30:00,46.74,46.89,46.68,46.74,76740.0,39.9914,40.1197,39.94,39.9914,76740.0
2015-10-23 14:00:00,46.74,46.81,46.63,46.78,139321.0,39.9914,40.0513,39.8973,40.0256,139321.0
2015-10-23 14:30:00,46.78,46.96,46.71,46.94,82094.0,40.0256,40.1796,39.9657,40.1625,82094.0
2015-10-23 15:00:00,46.93,46.94,46.75,46.85,124010.0,40.1539,40.1625,39.9999,40.0855,124010.0
2015-10-23 15:30:00,46.86,46.93,46.75,46.85,256972.0,40.0941,40.1539,39.9999,40.0855,256972.0
2015-10-26 09:30:00,46.94,47.24,46.75,47.01,98291.0,40.1625,40.4192,39.9999,40.2224,98291.0
2015-10-26 10:00:00,46.99,47.29,46.9,47.26,116172.0,40.2053,40.462,40.1283,40.4363,116172.0
2015-10-26 10:30:00,47.27,47.38,47.1,47.11,84689.0,40.4449,40.539,40.2994,40.308,84689.0
2015-10-26 11:00:00,47.11,47.14,46.99,47.02,109445.0,40.308,40.3336,40.2053,40.231,109445.0
2015-10-26 11:30:00,47.01,47.18,47.0,47.07,76163.0,40.2224,40.3678,40.2138,40.2737,76163.0
2015-10-26 12:00:00,47.08,47.27,47.08,47.24,62134.0,40.2823,40.4449,40.2823,40.4192,62134.0
2015-10-26 12:30:00,47.23,47.24,47.01,47.03,129106.0,40.4106,40.4192,40.2224,40.2395,129106.0
2015-10-26 13:00:00,47.03,47.18,47.03,47.16,58731.0,40.2395,40.3678,40.2395,40.3507,58731.0
2015-10-26 13:30:00,47.16,47.31,47.15,47.29,78372.0,40.3507,40.4791,40.3422,40.462,78372.0
2015-10-26 14:00:00,47.3,47.31,47.02,47.06,74397.0,40.4705,40.4791,40.231,40.2652,74397.0
2015-10-26 14:30:00,47.07,47.12,46.89,47.07,123747.0,40.2737,40.3165,40.1197,40.2737,123747.0
2015-10-26 15:00:00,47.06,47.14,47.01,47.07,97254.0,40.2652,40.3336,40.2224,40.2737,97254.0
2015-10-26 15:30:00,47.07,47.13,46.87,47.1,472211.0,40.2737,40.3251,40.1026,40.2994,472211.0
2015-10-27 09:30:00,46.88,46.9,46.33,46.61,97332.0,40.1112,40.1283,39.6406,39.8801,97332.0
2015-10-27 10:00:00,46.63,46.64,46.06,46.1,99125.0,39.8973,39.9058,39.4096,39.4438,99125.0
2015-10-27 10:30:00,46.1,46.24,45.98,46.15,80437.0,39.4438,39.5636,39.3411,39.4866,80437.0
2015-10-27 11:00:00,46.15,46.31,46.08,46.12,60570.0,39.4866,39.6235,39.4267,39.4609,60570.0
2015-10-27 11:30:00,46.12,46.34,46.08,46.34,75694.0,39.4609,39.6491,39.4267,39.6491,75694.0
2015-10-27 12:00:00,46.33,46.38,46.21,46.26,82941.0,39.6406,39.6834,39.5379,39.5807,82941.0
2015-10-27 12:30:00,46.25,46.37,46.23,46.25,68442.0,39.5721,39.6748,39.555,39.5721,68442.0
2015-10-27 13:00:00,46.25,46.28,45.95,46.01,71937.0,39.5721,39.5978,39.3154,39.3668,71937.0
2015-10-27 13:30:00,46.02,46.39,46.02,46.25,92725.0,39.3753,39.6919,39.3753,39.5721,92725.0
2015-10-27 14:00:00,46.25,46.4,46.24,46.3,56597.0,39.5721,39.7005,39.5636,39.6149,56597.0
2015-10-27 14:30:00,46.3,46.32,46.18,46.18,73930.0,39.6149,39.632,39.5122,39.5122,73930.0
2015-10-27 15:00:00,46.18,46.32,46.18,46.3,101346.0,39.5122,39.632,39.5122,39.6149,101346.0
2015-10-27 15:30:00,46.3,46.45,46.23,46.33,291130.0,39.6149,39.7433,39.555,39.6406,291130.0
2015-10-28 09:30:00,46.46,46.5,45.91,46.32,161116.0,39.7518,39.786,39.2812,39.632,161116.0
2015-10-28 10:00:00,46.33,46.69,46.33,46.53,113884.0,39.6406,39.9486,39.6406,39.8117,113884.0
2015-10-28 10:30:00,46.57,46.78,46.48,46.78,62314.0,39.8459,40.0256,39.7689,40.0256,62314.0
2015-10-28 11:00:00,46.79,46.79,46.41,46.51,52596.0,40.0342,40.0342,39.709,39.7946,52596.0
2015-10-28 11:30:00,46.51,46.79,46.51,46.78,80817.0,39.7946,40.0342,39.7946,40.0256,80817.0
2015-10-28 12:00:00,46.77,46.77,46.64,46.69,75058.0,40.017,40.017,39.9058,39.9486,75058.0
2015-10-28 12:30:00,46.69,46.75,46.61,46.71,86417.0,39.9486,39.9999,39.8801,39.9657,86417.0
2015-10-28 13:00:00,46.7,46.75,46.63,46.7,52326.0,39.9572,39.9999,39.8973,39.9572,52326.0
2015-10-28 13:30:00,46.69,46.9,46.69,46.88,46304.0,39.9486,40.1283,39.9486,40.1112,46304.0
2015-10-28 14:00:00,46.87,46.87,46.41,46.61,71350.0,40.1026,40.1026,39.709,39.8801,71350.0
2015-10-28 14:30:00,46.62,46.98,46.57,46.84,83958.0,39.8887,40.1967,39.8459,40.0769,83958.0
2015-10-28 15:00:00,46.87,47.01,46.81,46.97,73928.0,40.1026,40.2224,40.0513,40.1882,73928.0
2015-10-28 15:30:00,46.98,47.4,46.98,47.4,234394.0,40.1967,40.5561,40.1967,40.5561,234394.0
2015-10-29 09:30:00,46.72,47.16,46.52,46.62,159130.0,39.9743,40.3507,39.8031,39.8887,159130.0
2015-10-29 10:00:00,46.64,46.91,46.6,46.75,46765.0,39.9058,40.1368,39.8716,39.9999,46765.0
2015-10-29 10:30:00,46.76,46.86,46.67,46.72,46902.0,40.0085,40.0941,39.9315,39.9743,46902.0
2015-10-29 11:00:00,46.71,46.73,46.6,46.67,103027.0,39.9657,39.9828,39.8716,39.9315,103027.0
2015-10-29 11:30:00,46.67,46.73,46.57,46.58,38697.0,39.9315,39.9828,39.8459,39.8545,38697.0
2015-10-29 12:00:00,46.58,46.66,46.5,46.65,39029.0,39.8545,39.9229,39.786,39.9144,39029.0
2015-10-29 12:30:00,46.66,46.69,46.46,46.49,37451.0,39.9229,39.9486,39.7518,39.7775,37451.0
2015-10-29 13:00:00,46.5,46.52,46.35,46.45,29594.0,39.786,39.8031,39.6577,39.7433,29594.0
2015-10-29 13:30:00,46.45,46.5,46.35,46.36,26984.0,39.7433,39.786,39.6577,39.6662,26984.0
2015-10-29 14:00:00,46.36,46.43,46.35,46.41,28908.0,39.6662,39.7261,39.6577,39.709,28908.0
2015-10-29 14:30:00,46.41,46.43,46.34,46.39,82154.0,39.709,39.7261,39.6491,39.6919,82154.0
2015-10-29 15:00:00,46.39,46.8,46.34,46.7,156606.0,39.6919,40.0427,39.6491,39.9572,156606.0
2015-10-29 15:30:00,46.69,46.7,46.41,46.45,294867.0,39.9486,39.9572,39.709,39.7433,294867.0
2015-10-30 09:30:00,46.12,46.4,45.96,46.02,95649.0,39.4609,39.7005,39.324,39.3753,95649.0
2015-10-30 10:00:00,45.97,46.16,45.91,45.91,42657.0,39.3326,39.4951,39.2812,39.2812,42657.0
2015-10-30 10:30:00,45.95,46.0,45.83,45.91,51667.0,39.3154,39.3582,39.2128,39.2812,51667.0
2015-10-30 11:00:00,45.9,45.92,45.78,45.8,72205.0,39.2727,39.2898,39.17,39.1871,72205.0
2015-10-30 11:30:00,45.8,45.82,45.73,45.73,57482.0,39.1871,39.2042,39.1272,39.1272,57482.0
2015-10-30 12:00:00,45.73,45.96,45.69,45.86,46015.0,39.1272,39.324,39.093,39.2384,46015.0
2015-10-30 12:30:00,45.86,45.87,45.7,45.76,61334.0,39.2384,39.247,39.1015,39.1529,61334.0
2015-10-30 13:00:00,45.77,45.81,45.59,45.61,57777.0,39.1614,39.1957,39.0074,39.0245,57777.0
2015-10-30 13:30:00,45.62,45.7,45.59,45.61,64719.0,39.0331,39.1015,39.0074,39.0245,64719.0
2015-10-30 14:00:00,45.62,45.66,45.51,45.52,61989.0,39.0331,39.0673,38.939,38.9475,61989.0
2015-10-30 14:30:00,45.51,45.66,45.5,45.62,72458.0,38.939,39.0673,38.9304,39.0331,72458.0
2015-10-30 15:00:00,45.61,45.65,45.57,45.61,94659.0,39.0245,39.0588,38.9903,39.0245,94659.0
2015-10-30 15:30:00,45.6,45.61,45.5,45.5,174966.0,39.016,39.0245,38.9304,38.9304,174966.0
2015-11-02 09:30:00,45.65,46.09,45.65,46.02,91682.0,39.0588,39.4352,39.0588,39.3753,91682.0
2015-11-02 10:00:00,46.04,46.27,45.94,46.25,119189.0,39.3924,39.5892,39.3069,39.5721,119189.0
2015-11-02 10:30:00,46.25,46.32,45.98,46.24,112513.0,39.5721,39.632,39.3411,39.5636,112513.0
2015-11-02 11:00:00,46.25,46.28,46.14,46.28,59138.0,39.5721,39.5978,39.478,39.5978,59138.0
2015-11-02 11:30:00,46.27,46.28,46.1,46.13,103626.0,39.5892,39.5978,39.4438,39.4695,103626.0
2015-11-02 12:00:00,46.14,46.14,46.08,46.12,64371.0,39.478,39.478,39.4267,39.4609,64371.0
2015-11-02 12:30:00,46.13,46.34,46.12,46.33,84851.0,39.4695,39.6491,39.4609,39.6406,84851.0
2015-11-02 13:00:00,46.32,46.39,46.25,46.39,58082.0,39.632,39.6919,39.5721,39.6919,58082.0
2015-11-02 13:30:00,46.41,46.51,46.35,46.37,102590.0,39.709,39.7946,39.6577,39.6748,102590.0
2015-11-02 14:00:00,46.37,46.46,46.33,46.35,72638.0,39.6748,39.7518,39.6406,39.6577,72638.0
2015-11-02 14:30:00,46.35,46.42,46.32,46.39,102978.0,39.6577,39.7176,39.632,39.6919,102978.0
2015-11-02 15:00:00,46.39,46.5,46.38,46.49,88609.0,39.6919,39.786,39.6834,39.7775,88609.0
2015-11-02 15:30:00,46.5,46.69,46.49,46.62,236947.0,39.786,39.9486,39.7775,39.8887,236947.0
2015-11-03 09:30:00,46.26,46.55,46.18,46.32,46816.0,39.5807,39.8288,39.5122,39.632,46816.0
2015-11-03 10:00:00,46.34,46.42,46.25,46.3,65374.0,39.6491,39.7176,39.5721,39.6149,65374.0
2015-11-03 10:30:00,46.31,46.38,46.27,46.3,72921.0,39.6235,39.6834,39.5892,39.6149,72921.0
2015-11-03 11:00:00,46.3,46.3,46.12,46.24,42616.0,39.6149,39.6149,39.4609,39.5636,42616.0
2015-11-03 11:30:00,46.24,46.42,46.24,46.32,135350.0,39.5636,39.7176,39.5636,39.632,135350.0
2015-11-03 12:00:00,46.32,46.37,46.27,46.31,100412.0,39.632,39.6748,39.5892,39.6235,100412.0
2015-11-03 12:30:00,46.3,46.34,46.14,46.3,66462.0,39.6149,39.6491,39.478,39.6149,66462.0
2015-11-03 13:00:00,46.31,46.45,46.31,46.36,98831.0,39.6235,39.7433,39.6235,39.6662,98831.0
2015-11-03 13:30:00,46.38,46.68,46.34,46.66,52511.0,39.6834,39.94,39.6491,39.9229,52511.0
2015-11-03 14:00:00,46.67,46.68,46.58,46.64,41560.0,39.9315,39.94,39.8545,39.9058,41560.0
2015-11-03 14:30:00,46.64,46.65,46.47,46.53,70884.0,39.9058,39.9144,39.7604,39.8117,70884.0
2015-11-03 15:00:00,46.52,46.53,46.37,46.43,340023.0,39.8031,39.8117,39.6748,39.7261,340023.0
2015-11-03 15:30:00,46.42,46.51,46.36,46.46,340936.0,39.7176,39.7946,39.6662,39.7518,340936.0
2015-11-04 09:30:00,46.58,46.61,45.84,45.97,74709.0,39.8545,39.8801,39.2213,39.3326,74709.0
2015-11-04 10:00:00,45.96,46.12,45.88,46.06,61675.0,39.324,39.4609,39.2556,39.4096,61675.0
2015-11-04 10:30:00,46.07,46.33,46.03,46.28,75323.0,39.4181,39.6406,39.3839,39.5978,75323.0
2015-11-04 11:00:00,46.26,46.28,46.04,46.07,78345.0,39.5807,39.5978,39.3924,39.4181,78345.0
2015-11-04 11:30:00,46.08,46.17,46.05,46.14,48178.0,39.4267,39.5037,39.401,39.478,48178.0
2015-11-04 12:00:00,46.14,46.23,46.13,46.18,45719.0,39.478,39.555,39.4695,39.5122,45719.0
2015-11-04 12:30:00,46.18,46.19,45.9,45.91,45057.0,39.5122,39.5208,39.2727,39.2812,45057.0
2015-11-04 13:00:00,45.91,45.93,45.67,45.69,78944.0,39.2812,39.2983,39.0759,39.093,78944.0
2015-11-04 13:30:00,45.69,45.91,45.69,45.87,54141.0,39.093,39.2812,39.093,39.247,54141.0
2015-11-04 14:00:00,45.86,45.88,45.72,45.74,56999.0,39.2384,39.2556,39.1187,39.1358,56999.0
2015-11-04 14:30:00,45.74,45.92,45.74,45.91,63415.0,39.1358,39.2898,39.1358,39.2812,63415.0
2015-11-04 15:00:00,45.92,45.92,45.85,45.85,80376.0,39.2898,39.2898,39.2299,39.2299,80376.0
2015-11-04 15:30:00,45.86,45.91,45.77,45.84,197835.0,39.2384,39.2812,39.1614,39.2213,197835.0
2015-11-05 09:30:00,46.05,46.05,45.41,45.55,45015.0,39.401,39.401,38.8534,38.9732,45015.0
2015-11-05 10:00:00,45.55,45.56,45.25,45.34,36461.0,38.9732,38.9818,38.7165,38.7935,36461.0
2015-11-05 10:30:00,45.34,45.4,45.25,45.33,30422.0,38.7935,38.8449,38.7165,38.785,30422.0
2015-11-05 11:00:00,45.34,45.51,45.33,45.44,27208.0,38.7935,38.939,38.785,38.8791,27208.0
2015-11-05 11:30:00,45.43,45.53,45.34,45.51,28314.0,38.8705,38.9561,38.7935,38.939,28314.0
2015-11-05 12:00:00,45.52,45.55,45.37,45.46,41381.0,38.9475,38.9732,38.8192,38.8962,41381.0
2015-11-05 12:30:00,45.47,45.49,45.37,45.42,37588.0,38.9047,38.9219,38.8192,38.862,37588.0
2015-11-05 13:00:00,45.42,45.49,45.34,45.38,28811.0,38.862,38.9219,38.7935,38.8277,28811.0
2015-11-05 13:30:00,45.39,45.54,45.36,45.49,36092.0,38.8363,38.9646,38.8106,38.9219,36092.0
2015-11-05 14:00:00,45.5,45.53,45.38,45.39,35094.0,38.9304,38.9561,38.8277,38.8363,35094.0
2015-11-05 14:30:00,45.4,45.62,45.39,45.62,59893.0,38.8449,39.0331,38.8363,39.0331,59893.0
2015-11-05 15:00:00,45.62,45.75,45.51,45.75,80031.0,39.0331,39.1443,38.939,39.1443,80031.0
2015-11-05 15:30:00,45.73,45.88,45.69,45.77,244352.0,39.1272,39.2556,39.093,39.1614,244352.0
2015-11-06 09:30:00,45.7,45.83,45.4,45.49,43950.0,39.1015,39.2128,38.8449,38.9219,43950.0
2015-11-06 10:00:00,45.5,45.64,45.37,45.59,94380.0,38.9304,39.0502,38.8192,39.0074,94380.0
2015-11-06 10:30:00,45.59,45.69,45.56,45.68,40722.0,39.0074,39.093,38.9818,39.0844,40722.0
2015-11-06 11:00:00,45.68,45.75,45.46,45.48,39136.0,39.0844,39.1443,38.8962,38.9133,39136.0
2015-11-06 11:30:00,45.48,45.56,45.47,45.48,49556.0,38.9133,38.9818,38.9047,38.9133,49556.0
2015-11-06 12:00:00,45.48,45.54,45.44,45.45,26733.0,38.9133,38.9646,38.8791,38.8876,26733.0
2015-11-06 12:30:00,45.46,45.55,45.43,45.54,13908.0,38.8962,38.9732,38.8705,38.9646,13908.0
2015-11-06 13:00:00,45.55,45.6,45.52,45.53,26691.0,38.9732,39.016,38.9475,38.9561,26691.0
2015-11-06 13:30:00,45.53,45.63,45.48,45.57,46487.0,38.9561,39.0416,38.9133,38.9903,46487.0
2015-11-06 14:00:00,45.59,45.71,45.52,45.53,86542.0,39.0074,39.1101,38.9475,38.9561,86542.0
2015-11-06 14:30:00,45.52,45.68,45.45,45.68,122873.0,38.9475,39.0844,38.8876,39.0844,122873.0
2015-11-06 15:00:00,45.69,45.82,45.69,45.81,69150.0,39.093,39.2042,39.093,39.1957,69150.0
2015-11-06 15:30:00,45.81,45.88,45.79,45.87,114121.0,39.1957,39.2556,39.1785,39.247,114121.0
2015-11-09 09:30:00,45.61,45.78,44.77,44.77,72703.0,39.0245,39.17,38.3058,38.3058,72703.0
2015-11-09 10:00:00,44.77,45.05,44.63,44.9,76995.0,38.3058,38.5454,38.186,38.417,76995.0
2015-11-09 10:30:00,44.87,44.94,44.79,44.93,60277.0,38.3914,38.4513,38.3229,38.4427,60277.0
2015-11-09 11:00:00,44.92,44.92,44.53,44.54,127389.0,38.4342,38.4342,38.1005,38.109,127389.0
2015-11-09 11:30:00,44.55,44.66,44.44,44.47,45771.0,38.1176,38.2117,38.0235,38.0491,45771.0
2015-11-09 12:00:00,44.47,44.59,44.43,44.59,73161.0,38.0491,38.1518,38.0149,38.1518,73161.0
2015-11-09 12:30:00,44.59,44.84,44.55,44.83,55762.0,38.1518,38.3657,38.1176,38.3572,55762.0
2015-11-09 13:00:00,44.83,44.85,44.71,44.85,67030.0,38.3572,38.3743,38.2545,38.3743,67030.0
2015-11-09 13:30:00,44.82,44.83,44.58,44.6,49324.0,38.3486,38.3572,38.1433,38.1604,49324.0
2015-11-09 14:00:00,44.61,44.65,44.47,44.57,97508.0,38.1689,38.2031,38.0491,38.1347,97508.0
2015-11-09 14:30:00,44.59,44.65,44.48,44.57,53712.0,38.1518,38.2031,38.0577,38.1347,53712.0
2015-11-09 15:00:00,44.57,44.75,44.54,44.75,89976.0,38.1347,38.2887,38.109,38.2887,89976.0
2015-11-09 15:30:00,44.75,44.89,44.7,44.83,119947.0,38.2887,38.4085,38.2459,38.3572,119947.0
2015-11-10 09:30:00,44.65,45.05,44.5,45.0,128497.0,38.2031,38.5454,38.0748,38.5026,128497.0
2015-11-10 10:00:00,45.0,45.01,44.68,44.75,55575.0,38.5026,38.5112,38.2288,38.2887,55575.0
2015-11-10 10:30:00,44.74,44.93,44.66,44.92,53534.0,38.2802,38.4427,38.2117,38.4342,53534.0
2015-11-10 11:00:00,44.92,44.93,44.65,44.73,51294.0,38.4342,38.4427,38.2031,38.2716,51294.0
2015-11-10 11:30:00,44.72,44.86,44.72,44.81,43385.0,38.263,38.3828,38.263,38.34,43385.0
2015-11-10 12:00:00,44.81,44.92,44.76,44.87,36958.0,38.34,38.4342,38.2973,38.3914,36958.0
2015-11-10 12:30:00,44.85,44.9,44.74,44.82,55309.0,38.3743,38.417,38.2802,38.3486,55309.0
2015-11-10 13:00:00,44.82,44.82,44.68,44.72,58737.0,38.3486,38.3486,38.2288,38.263,58737.0
2015-11-10 13:30:00,44.74,44.91,44.73,44.83,65920.0,38.2802,38.4256,38.2716,38.3572,65920.0
2015-11-10 14:00:00,44.86,44.89,44.71,44.72,70844.0,38.3828,38.4085,38.2545,38.263,70844.0
2015-11-10 14:30:00,44.73,44.77,44.66,44.74,101104.0,38.2716,38.3058,38.2117,38.2802,101104.0
2015-11-10 15:00:00,44.75,45.01,44.73,45.0,80214.0,38.2887,38.5112,38.2716,38.5026,80214.0
2015-11-10 15:30:00,44.99,45.02,44.88,44.94,109815.0,38.4941,38.5197,38.3999,38.4513,109815.0
2015-11-11 09:30:00,45.16,45.29,44.86,45.13,127643.0,38.6395,38.7507,38.3828,38.6138,127643.0
2015-11-11 10:00:00,45.15,45.16,45.01,45.15,81248.0,38.631,38.6395,38.5112,38.631,81248.0
2015-11-11 10:30:00,45.13,45.18,45.08,45.18,122440.0,38.6138,38.6566,38.5711,38.6566,122440.0
2015-11-11 11:00:00,45.17,45.44,45.13,45.41,96003.0,38.6481,38.8791,38.6138,38.8534,96003.0
2015-11-11 11:30:00,45.42,46.1,45.36,46.05,185408.0,38.862,39.4438,38.8106,39.401,185408.0
2015-11-11 12:00:00,46.06,46.25,46.04,46.23,127950.0,39.4096,39.5721,39.3924,39.555,127950.0
2015-11-11 12:30:00,46.21,46.21,46.05,46.08,33338.0,39.5379,39.5379,39.401,39.4267,33338.0
2015-11-11 13:00:00,46.09,46.09,45.57,45.79,140372.0,39.4352,39.4352,38.9903,39.1785,140372.0
2015-11-11 13:30:00,45.78,45.81,45.67,45.71,31229.0,39.17,39.1957,39.0759,39.1101,31229.0
2015-11-11 14:00:00,45.72,45.85,45.69,45.85,48711.0,39.1187,39.2299,39.093,39.2299,48711.0
2015-11-11 14:30:00,45.86,45.87,45.68,45.68,57585.0,39.2384,39.247,39.0844,39.0844,57585.0
2015-11-11 15:00:00,45.68,45.83,45.66,45.76,79321.0,39.0844,39.2128,39.0673,39.1529,79321.0
2015-11-11 15:30:00,45.75,45.76,45.6,45.6,140214.0,39.1443,39.1529,39.016,39.016,140214.0
2015-11-12 09:30:00,44.83,45.74,44.83,45.35,91590.0,38.3572,39.1358,38.3572,38.8021,91590.0
2015-11-12 10:00:00,45.39,45.48,45.12,45.18,73252.0,38.8363,38.9133,38.6053,38.6566,73252.0
2015-11-12 10:30:00,45.15,45.35,45.14,45.28,82067.0,38.631,38.8021,38.6224,38.7422,82067.0
2015-11-12 11:00:00,45.29,45.38,45.29,45.31,44264.0,38.7507,38.8277,38.7507,38.7679,44264.0
2015-11-12 11:30:00,45.31,45.38,45.2,45.38,35164.0,38.7679,38.8277,38.6737,38.8277,35164.0
2015-11-12 12:00:00,45.38,45.38,45.12,45.12,37873.0,38.8277,38.8277,38.6053,38.6053,37873.0
2015-11-12 12:30:00,45.14,45.17,45.04,45.11,28874.0,38.6224,38.6481,38.5368,38.5967,28874.0
2015-11-12 13:00:00,45.12,45.2,45.1,45.18,29609.0,38.6053,38.6737,38.5882,38.6566,29609.0
2015-11-12 13:30:00,45.17,45.19,44.99,45.03,35130.0,38.6481,38.6652,38.4941,38.5283,35130.0
2015-11-12 14:00:00,45.03,45.08,44.87,44.97,57797.0,38.5283,38.5711,38.3914,38.4769,57797.0
2015-11-12 14:30:00,44.98,45.04,44.8,44.91,50987.0,38.4855,38.5368,38.3315,38.4256,50987.0
2015-11-12 15:00:00,44.91,44.99,44.89,44.94,69940.0,38.4256,38.4941,38.4085,38.4513,69940.0
2015-11-12 15:30:00,44.94,44.98,44.81,44.84,105875.0,38.4513,38.4855,38.34,38.3657,105875.0
2015-11-13 09:30:00,44.76,44.88,44.31,44.34,69307.0,38.2973,38.3999,37.9122,37.9379,69307.0
2015-11-13 10:00:00,44.34,44.46,44.0,44.18,72209.0,37.9379,38.0406,37.647,37.801,72209.0
2015-11-13 10:30:00,44.17,44.6,44.15,44.57,72069.0,37.7925,38.1604,37.7753,38.1347,72069.0
2015-11-13 11:00:00,44.58,44.58,44.43,44.49,95792.0,38.1433,38.1433,38.0149,38.0662,95792.0
2015-11-13 11:30:00,44.48,44.66,44.45,44.66,59264.0,38.0577,38.2117,38.032,38.2117,59264.0
2015-11-13 12:00:00,44.66,44.66,44.55,44.62,60414.0,38.2117,38.2117,38.1176,38.1775,60414.0
2015-11-13 12:30:00,44.63,44.63,44.46,44.5,38954.0,38.186,38.186,38.0406,38.0748,38954.0
2015-11-13 13:00:00,44.5,44.53,44.25,44.29,33002.0,38.0748,38.1005,37.8609,37.8951,33002.0
2015-11-13 13:30:00,44.28,44.38,44.16,44.16,39206.0,37.8866,37.9721,37.7839,37.7839,39206.0
2015-11-13 14:00:00,44.15,44.29,44.15,44.23,79407.0,37.7753,37.8951,37.7753,37.8438,79407.0
2015-11-13 14:30:00,44.23,44.43,44.23,44.35,139046.0,37.8438,38.0149,37.8438,37.9465,139046.0
2015-11-13 15:00:00,44.35,44.49,44.28,44.35,87367.0,37.9465,38.0662,37.8866,37.9465,87367.0
2015-11-13 15:30:00,44.36,44.39,44.22,44.24,95568.0,37.955,37.9807,37.8352,37.8523,95568.0
2015-11-16 09:30:00,44.26,44.27,43.98,44.06,63062.0,37.8695,37.878,37.6299,37.6983,63062.0
2015-11-16 10:00:00,44.07,44.32,44.04,44.2,80049.0,37.7069,37.9208,37.6812,37.8181,80049.0
2015-11-16 10:30:00,44.2,44.24,44.11,44.18,40674.0,37.8181,37.8523,37.7411,37.801,40674.0
2015-11-16 11:00:00,44.16,44.36,44.15,44.17,34558.0,37.7839,37.955,37.7753,37.7925,34558.0
2015-11-16 11:30:00,44.15,44.27,44.14,44.24,26128.0,37.7753,37.878,37.7668,37.8523,26128.0
2015-11-16 12:00:00,44.25,44.32,44.23,44.32,34747.0,37.8609,37.9208,37.8438,37.9208,34747.0
2015-11-16 12:30:00,44.32,44.43,44.25,44.28,22210.0,37.9208,38.0149,37.8609,37.8866,22210.0
2015-11-16 13:00:00,44.28,44.5,44.26,44.45,28180.0,37.8866,38.0748,37.8695,38.032,28180.0
2015-11-16 13:30:00,44.44,44.54,44.39,44.53,49624.0,38.0235,38.109,37.9807,38.1005,49624.0
2015-11-16 14:00:00,44.55,44.59,44.46,44.48,29722.0,38.1176,38.1518,38.0406,38.0577,29722.0
2015-11-16 14:30:00,44.49,44.69,44.49,44.64,51515.0,38.0662,38.2374,38.0662,38.1946,51515.0
2015-11-16 15:00:00,44.66,44.74,44.66,44.69,51356.0,38.2117,38.2802,38.2117,38.2374,51356.0
2015-11-16 15:30:00,44.69,44.74,44.62,44.7,76257.0,38.2374,38.2802,38.1775,38.2459,76257.0
2015-11-17 09:30:00,45.02,45.09,44.71,44.8,53923.0,38.5197,38.5796,38.2545,38.3315,53923.0
2015-11-17 10:00:00,44.8,44.97,44.58,44.97,29207.0,38.3315,38.4769,38.1433,38.4769,29207.0
2015-11-17 10:30:00,44.9,45.1,44.88,44.94,40942.0,38.417,38.5882,38.3999,38.4513,40942.0
2015-11-17 11:00:00,44.96,44.96,44.8,44.95,58736.0,38.4684,38.4684,38.3315,38.4598,58736.0
2015-11-17 11:30:00,44.95,45.04,44.76,44.86,55710.0,38.4598,38.5368,38.2973,38.3828,55710.0
2015-11-17 12:00:00,44.89,44.91,44.6,44.64,25516.0,38.4085,38.4256,38.1604,38.1946,25516.0
2015-11-17 12:30:00,44.62,44.66,44.45,44.53,34006.0,38.1775,38.2117,38.032,38.1005,34006.0
2015-11-17 13:00:00,44.53,44.61,44.4,44.41,26546.0,38.1005,38.1689,37.9892,37.9978,26546.0
2015-11-17 13:30:00,44.4,44.44,44.3,44.44,30542.0,37.9892,38.0235,37.9037,38.0235,30542.0
2015-11-17 14:00:00,44.44,44.47,44.31,44.31,39949.0,38.0235,38.0491,37.9122,37.9122,39949.0
2015-11-17 14:30:00,44.3,44.35,44.13,44.27,59276.0,37.9037,37.9465,37.7582,37.878,59276.0
2015-11-17 15:00:00,44.26,44.28,44.12,44.25,55811.0,37.8695,37.8866,37.7497,37.8609,55811.0
2015-11-17 15:30:00,44.25,44.39,44.22,44.26,105714.0,37.8609,37.9807,37.8352,37.8695,105714.0
2015-11-18 09:30:00,44.39,44.66,44.15,44.38,54388.0,37.9807,38.2117,37.7753,37.9721,54388.0
2015-11-18 10:00:00,44.38,44.63,44.22,44.35,26551.0,37.9721,38.186,37.8352,37.9465,26551.0
2015-11-18 10:30:00,44.38,44.49,44.28,44.38,51357.0,37.9721,38.0662,37.8866,37.9721,51357.0
2015-11-18 11:00:00,44.35,44.52,44.27,44.52,30058.0,37.9465,38.0919,37.878,38.0919,30058.0
2015-11-18 11:30:00,44.53,44.6,44.46,44.48,37914.0,38.1005,38.1604,38.0406,38.0577,37914.0
2015-11-18 12:00:00,44.47,44.53,44.4,44.46,69837.0,38.0491,38.1005,37.9892,38.0406,69837.0
2015-11-18 12:30:00,44.46,44.54,44.44,44.45,44424.0,38.0406,38.109,38.0235,38.032,44424.0
2015-11-18 13:00:00,44.46,44.52,44.42,44.47,33250.0,38.0406,38.0919,38.0064,38.0491,33250.0
2015-11-18 13:30:00,44.48,44.53,44.4,44.42,33082.0,38.0577,38.1005,37.9892,38.0064,33082.0
2015-11-18 14:00:00,44.4,44.57,44.36,44.45,60533.0,37.9892,38.1347,37.955,38.032,60533.0
2015-11-18 14:30:00,44.44,44.57,44.41,44.55,35913.0,38.0235,38.1347,37.9978,38.1176,35913.0
2015-11-18 15:00:00,44.55,44.69,44.51,44.69,40999.0,38.1176,38.2374,38.0834,38.2374,40999.0
2015-11-18 15:30:00,44.7,44.8,44.66,44.76,99199.0,38.2459,38.3315,38.2117,38.2973,99199.0
2015-11-19 09:30:00,44.4,44.43,43.9,43.94,140460.0,37.9892,38.0149,37.5614,37.5957,140460.0
2015-11-19 10:00:00,43.93,44.5,43.91,44.49,138614.0,37.5871,38.0748,37.57,38.0662,138614.0
2015-11-19 10:30:00,44.53,44.63,44.47,44.63,36885.0,38.1005,38.186,38.0491,38.186,36885.0
2015-11-19 11:00:00,44.63,44.65,44.41,44.57,73673.0,38.186,38.2031,37.9978,38.1347,73673.0
2015-11-19 11:30:00,44.57,44.58,44.35,44.36,69595.0,38.1347,38.1433,37.9465,37.955,69595.0
2015-11-19 12:00:00,44.37,44.46,44.33,44.36,39221.0,37.9636,38.0406,37.9293,37.955,39221.0
2015-11-19 12:30:00,44.36,44.46,44.25,44.46,40243.0,37.955,38.0406,37.8609,38.0406,40243.0
2015-11-19 13:00:00,44.46,44.54,44.36,44.44,52860.0,38.0406,38.109,37.955,38.0235,52860.0
2015-11-19 13:30:00,44.44,44.46,44.28,44.35,26018.0,38.0235,38.0406,37.8866,37.9465,26018.0
2015-11-19 14:00:00,44.35,44.56,44.32,44.51,40347.0,37.9465,38.1261,37.9208,38.0834,40347.0
2015-11-19 14:30:00,44.53,44.63,44.46,44.59,44046.0,38.1005,38.186,38.0406,38.1518,44046.0
2015-11-19 15:00:00,44.59,44.67,44.57,44.64,70585.0,38.1518,38.2203,38.1347,38.1946,70585.0
2015-11-19 15:30:00,44.64,44.67,44.57,44.59,144113.0,38.1946,38.2203,38.1347,38.1518,144113.0
2015-11-20 09:30:00,44.8,45.37,44.6,45.36,110822.0,38.3315,38.8192,38.1604,38.8106,110822.0
2015-11-20 10:00:00,45.36,45.49,45.12,45.42,30238.0,38.8106,38.9219,38.6053,38.862,30238.0
2015-11-20 10:30:00,45.42,45.43,45.18,45.33,99364.0,38.862,38.8705,38.6566,38.785,99364.0
2015-11-20 11:00:00,45.32,45.53,45.32,45.49,33612.0,38.7764,38.9561,38.7764,38.9219,33612.0
2015-11-20 11:30:00,45.45,45.46,45.34,45.43,40903.0,38.8876,38.8962,38.7935,38.8705,40903.0
2015-11-20 12:00:00,45.43,45.45,45.36,45.37,26575.0,38.8705,38.8876,38.8106,38.8192,26575.0
2015-11-20 12:30:00,45.36,45.44,45.33,45.43,20722.0,38.8106,38.8791,38.785,38.8705,20722.0
2015-11-20 13:00:00,45.42,45.43,45.31,45.34,32052.0,38.862,38.8705,38.7679,38.7935,32052.0
2015-11-20 13:30:00,45.33,45.36,45.24,45.35,32782.0,38.785,38.8106,38.708,38.8021,32782.0
2015-11-20 14:00:00,45.36,45.42,45.23,45.23,54599.0,38.8106,38.862,38.6994,38.6994,54599.0
2015-11-20 14:30:00,45.23,45.37,45.23,45.32,34607.0,38.6994,38.8192,38.6994,38.7764,34607.0
2015-11-20 15:00:00,45.31,45.36,45.27,45.34,62799.0,38.7679,38.8106,38.7336,38.7935,62799.0
2015-11-20 15:30:00,45.34,45.41,45.3,45.35,111821.0,38.7935,38.8534,38.7593,38.8021,111821.0
2015-11-23 09:30:00,45.56,45.85,45.42,45.79,55341.0,38.9818,39.2299,38.862,39.1785,55341.0
2015-11-23 10:00:00,45.79,45.99,45.76,45.82,40988.0,39.1785,39.3497,39.1529,39.2042,40988.0
2015-11-23 10:30:00,45.79,45.87,45.75,45.82,49968.0,39.1785,39.247,39.1443,39.2042,49968.0
2015-11-23 11:00:00,45.8,45.89,45.75,45.79,24017.0,39.1871,39.2641,39.1443,39.1785,24017.0
2015-11-23 11:30:00,45.8,45.87,45.76,45.79,26977.0,39.1871,39.247,39.1529,39.1785,26977.0
2015-11-23 12:00:00,45.79,45.86,45.76,45.84,57155.0,39.1785,39.2384,39.1529,39.2213,57155.0
2015-11-23 12:30:00,45.81,46.0,45.81,45.96,24916.0,39.1957,39.3582,39.1957,39.324,24916.0
2015-11-23 13:00:00,45.96,46.0,45.91,45.94,34585.0,39.324,39.3582,39.2812,39.3069,34585.0
2015-11-23 13:30:00,45.93,45.93,45.79,45.8,32092.0,39.2983,39.2983,39.1785,39.1871,32092.0
2015-11-23 14:00:00,45.8,45.82,45.65,45.72,30362.0,39.1871,39.2042,39.0588,39.1187,30362.0
2015-11-23 14:30:00,45.72,45.87,45.72,45.85,30300.0,39.1187,39.247,39.1187,39.2299,30300.0
2015-11-23 15:00:00,45.84,45.89,45.8,45.85,36174.0,39.2213,39.2641,39.1871,39.2299,36174.0
2015-11-23 15:30:00,45.84,45.89,45.73,45.74,106453.0,39.2213,39.2641,39.1272,39.1358,106453.0
2015-11-24 09:30:00,45.49,45.49,44.95,45.0,94698.0,38.9219,38.9219,38.4598,38.5026,94698.0
2015-11-24 10:00:00,44.95,44.99,44.47,44.67,148470.0,38.4598,38.4941,38.0491,38.2203,148470.0
2015-11-24 10:30:00,44.66,44.73,44.59,44.6,24937.0,38.2117,38.2716,38.1518,38.1604,24937.0
2015-11-24 11:00:00,44.65,44.7,44.49,44.62,42800.0,38.2031,38.2459,38.0662,38.1775,42800.0
2015-11-24 11:30:00,44.63,44.7,44.41,44.64,85801.0,38.186,38.2459,37.9978,38.1946,85801.0
2015-11-24 12:00:00,44.66,44.85,44.65,44.72,51047.0,38.2117,38.3743,38.2031,38.263,51047.0
2015-11-24 12:30:00,44.7,44.75,44.66,44.68,35562.0,38.2459,38.2887,38.2117,38.2288,35562.0
2015-11-24 13:00:00,44.7,44.95,44.69,44.88,38374.0,38.2459,38.4598,38.2374,38.3999,38374.0
2015-11-24 13:30:00,44.89,45.11,44.85,45.06,61198.0,38.4085,38.5967,38.3743,38.5539,61198.0
2015-11-24 14:00:00,45.08,45.14,44.88,44.92,56492.0,38.5711,38.6224,38.3999,38.4342,56492.0
2015-11-24 14:30:00,44.93,45.02,44.91,44.96,74255.0,38.4427,38.5197,38.4256,38.4684,74255.0
2015-11-24 15:00:00,44.95,45.05,44.93,44.93,131684.0,38.4598,38.5454,38.4427,38.4427,131684.0
2015-11-24 15:30:00,44.93,44.97,44.76,44.82,408335.0,38.4427,38.4769,38.2973,38.3486,408335.0
2015-11-25 09:30:00,45.15,45.61,44.87,45.57,74521.0,38.631,39.0245,38.3914,38.9903,74521.0
2015-11-25 10:00:00,45.62,45.81,45.56,45.64,37687.0,39.0331,39.1957,38.9818,39.0502,37687.0
2015-11-25 10:30:00,45.65,45.76,45.61,45.62,20431.0,39.0588,39.1529,39.0245,39.0331,20431.0
2015-11-25 11:00:00,45.63,45.78,45.62,45.62,37006.0,39.0416,39.17,39.0331,39.0331,37006.0
2015-11-25 11:30:00,45.65,45.77,45.63,45.77,20759.0,39.0588,39.1614,39.0416,39.1614,20759.0
2015-11-25 12:00:00,45.75,45.84,45.7,45.7,47080.0,39.1443,39.2213,39.1015,39.1015,47080.0
2015-11-25 12:30:00,45.68,45.8,45.67,45.77,13313.0,39.0844,39.1871,39.0759,39.1614,13313.0
2015-11-25 13:00:00,45.77,45.83,45.73,45.78,55141.0,39.1614,39.2128,39.1272,39.17,55141.0
2015-11-25 13:30:00,45.8,45.97,45.8,45.95,17964.0,39.1871,39.3326,39.1871,39.3154,17964.0
2015-11-25 14:00:00,45.94,46.02,45.93,45.96,17387.0,39.3069,39.3753,39.2983,39.324,17387.0
2015-11-25 14:30:00,45.96,46.02,45.85,45.87,30553.0,39.324,39.3753,39.2299,39.247,30553.0
2015-11-25 15:00:00,45.89,45.96,45.88,45.95,48897.0,39.2641,39.324,39.2556,39.3154,48897.0
2015-11-25 15:30:00,45.95,45.99,45.86,45.92,104923.0,39.3154,39.3497,39.2384,39.2898,104923.0
2015-11-27 09:30:00,46.09,46.16,45.48,45.69,79465.0,39.4352,39.4951,38.9133,39.093,79465.0
2015-11-27 10:00:00,45.65,45.77,45.43,45.77,69460.0,39.0588,39.1614,38.8705,39.1614,69460.0
2015-11-27 10:30:00,45.71,45.77,45.61,45.68,14278.0,39.1101,39.1614,39.0245,39.0844,14278.0
2015-11-27 11:00:00,45.71,45.92,45.71,45.89,17999.0,39.1101,39.2898,39.1101,39.2641,17999.0
2015-11-27 11:30:00,45.9,45.94,45.81,45.89,20089.0,39.2727,39.3069,39.1957,39.2641,20089.0
2015-11-27 12:00:00,45.89,46.06,45.89,46.06,37448.0,39.2641,39.4096,39.2641,39.4096,37448.0
2015-11-27 12:30:00,46.06,46.16,46.03,46.11,105768.0,39.4096,39.4951,39.3839,39.4523,105768.0
2015-11-30 09:30:00,46.02,46.18,45.53,45.59,82707.0,39.3753,39.5122,38.9561,39.0074,82707.0
2015-11-30 10:00:00,45.63,45.99,45.62,45.93,74424.0,39.0416,39.3497,39.0331,39.2983,74424.0
2015-11-30 10:30:00,45.94,46.07,45.94,46.0,35761.0,39.3069,39.4181,39.3069,39.3582,35761.0
2015-11-30 11:00:00,46.0,46.02,45.75,45.75,33898.0,39.3582,39.3753,39.1443,39.1443,33898.0
2015-11-30 11:30:00,45.72,45.73,45.56,45.62,42600.0,39.1187,39.1272,38.9818,39.0331,42600.0
2015-11-30 12:00:00,45.62,45.66,45.52,45.6,20949.0,39.0331,39.0673,38.9475,39.016,20949.0
2015-11-30 12:30:00,45.61,45.66,45.56,45.6,13433.0,39.0245,39.0673,38.9818,39.016,13433.0
2015-11-30 13:00:00,45.57,45.64,45.55,45.62,12735.0,38.9903,39.0502,38.9732,39.0331,12735.0
2015-11-30 13:30:00,45.6,45.65,45.54,45.64,15556.0,39.016,39.0588,38.9646,39.0502,15556.0
2015-11-30 14:00:00,45.64,45.67,45.58,45.62,22194.0,39.0502,39.0759,38.9989,39.0331,22194.0
2015-11-30 14:30:00,45.63,45.72,45.61,45.63,20666.0,39.0416,39.1187,39.0245,39.0416,20666.0
2015-11-30 15:00:00,45.64,45.64,45.55,45.56,38139.0,39.0502,39.0502,38.9732,38.9818,38139.0
2015-11-30 15:30:00,45.56,45.67,45.55,45.62,102348.0,38.9818,39.0759,38.9732,39.0331,102348.0
2015-12-01 09:30:00,45.79,46.5,45.69,46.1,91410.0,39.1785,39.786,39.093,39.4438,91410.0
2015-12-01 10:00:00,46.05,46.22,45.67,45.98,110305.0,39.401,39.5465,39.0759,39.3411,110305.0
2015-12-01 10:30:00,45.93,46.03,45.72,45.72,24167.0,39.2983,39.3839,39.1187,39.1187,24167.0
2015-12-01 11:00:00,45.73,45.88,45.64,45.67,95014.0,39.1272,39.2556,39.0502,39.0759,95014.0
2015-12-01 11:30:00,45.7,45.71,45.31,45.36,56855.0,39.1015,39.1101,38.7679,38.8106,56855.0
2015-12-01 12:00:00,45.35,45.4,45.3,45.32,24699.0,38.8021,38.8449,38.7593,38.7764,24699.0
2015-12-01 12:30:00,45.32,45.42,45.24,45.41,33666.0,38.7764,38.862,38.708,38.8534,33666.0
2015-12-01 13:00:00,45.4,45.46,45.23,45.25,42820.0,38.8449,38.8962,38.6994,38.7165,42820.0
2015-12-01 13:30:00,45.23,45.3,45.17,45.24,29790.0,38.6994,38.7593,38.6481,38.708,29790.0
2015-12-01 14:00:00,45.24,45.34,45.22,45.23,68928.0,38.708,38.7935,38.6908,38.6994,68928.0
2015-12-01 14:30:00,45.23,45.33,45.11,45.13,64576.0,38.6994,38.785,38.5967,38.6138,64576.0
2015-12-01 15:00:00,45.14,45.17,45.07,45.11,80856.0,38.6224,38.6481,38.5625,38.5967,80856.0
2015-12-01 15:30:00,45.11,45.13,44.91,44.97,242264.0,38.5967,38.6138,38.4256,38.4769,242264.0
2015-12-02 09:30:00,44.38,44.64,44.18,44.41,69718.0,38.2462,38.4702,38.0738,38.272,69718.0
2015-12-02 10:00:00,44.41,44.53,44.23,44.36,88706.0,38.272,38.3754,38.1169,38.2289,88706.0
2015-12-02 10:30:00,44.38,44.46,44.35,44.41,69605.0,38.2462,38.3151,38.2203,38.272,69605.0
2015-12-02 11:00:00,44.41,44.41,44.15,44.36,72698.0,38.272,38.272,38.048,38.2289,72698.0
2015-12-02 11:30:00,44.37,44.49,44.36,44.45,26408.0,38.2376,38.341,38.2289,38.3065,26408.0
2015-12-02 12:00:00,44.46,44.57,44.33,44.47,92298.0,38.3151,38.4099,38.2031,38.3237,92298.0
2015-12-02 12:30:00,44.45,44.58,44.43,44.45,23305.0,38.3065,38.4185,38.2893,38.3065,23305.0
2015-12-02 13:00:00,44.45,44.66,44.4,44.65,26615.0,38.3065,38.4875,38.2634,38.4789,26615.0
2015-12-02 13:30:00,44.66,44.77,44.64,44.66,27490.0,38.4875,38.5823,38.4702,38.4875,27490.0
2015-12-02 14:00:00,44.67,44.67,44.53,44.56,22117.0,38.4961,38.4961,38.3754,38.4013,22117.0
2015-12-02 14:30:00,44.55,44.55,44.31,44.36,57222.0,38.3927,38.3927,38.1858,38.2289,57222.0
2015-12-02 15:00:00,44.37,44.45,44.34,44.45,68303.0,38.2376,38.3065,38.2117,38.3065,68303.0
2015-12-02 15:30:00,44.44,44.44,44.31,44.36,139562.0,38.2979,38.2979,38.1858,38.2289,139562.0
2015-12-03 09:30:00,44.37,44.75,44.29,44.7,28719.0,38.2376,38.565,38.1686,38.5219,28719.0
2015-12-03 10:00:00,44.68,44.76,44.0,44.16,51049.0,38.5047,38.5737,37.9187,38.0566,51049.0
2015-12-03 10:30:00,44.16,44.39,44.08,44.21,53606.0,38.0566,38.2548,37.9876,38.0997,53606.0
2015-12-03 11:00:00,44.23,44.23,43.96,44.0,167264.0,38.1169,38.1169,37.8842,37.9187,167264.0
2015-12-03 11:30:00,44.0,44.04,43.94,43.99,47786.0,37.9187,37.9532,37.867,37.9101,47786.0
2015-12-03 12:00:00,44.0,44.04,43.71,43.73,37197.0,37.9187,37.9532,37.6688,37.686,37197.0
2015-12-03 12:30:00,43.76,43.81,43.69,43.74,36275.0,37.7119,37.755,37.6515,37.6946,36275.0
2015-12-03 13:00:00,43.76,43.82,43.61,43.78,24591.0,37.7119,37.7636,37.5826,37.7291,24591.0
2015-12-03 13:30:00,43.77,43.77,43.38,43.39,57152.0,37.7205,37.7205,37.3844,37.393,57152.0
2015-12-03 14:00:00,43.39,43.46,43.24,43.26,56039.0,37.393,37.4533,37.2637,37.281,56039.0
2015-12-03 14:30:00,43.25,43.49,43.2,43.49,41039.0,37.2724,37.4792,37.2293,37.4792,41039.0
2015-12-03 15:00:00,43.49,43.51,43.29,43.35,58696.0,37.4792,37.4964,37.3068,37.3585,58696.0
2015-12-03 15:30:00,43.35,43.44,43.25,43.41,148102.0,37.3585,37.4361,37.2724,37.4102,148102.0
2015-12-04 09:30:00,43.63,44.27,43.6,44.03,35522.0,37.5998,38.1514,37.574,37.9445,35522.0
2015-12-04 10:00:00,43.99,44.18,43.96,44.11,65427.0,37.9101,38.0738,37.8842,38.0135,65427.0
2015-12-04 10:30:00,44.11,44.18,44.02,44.09,83471.0,38.0135,38.0738,37.9359,37.9963,83471.0
2015-12-04 11:00:00,44.13,44.22,44.04,44.08,61499.0,38.0307,38.1083,37.9532,37.9876,61499.0
2015-12-04 11:30:00,44.09,44.16,43.94,43.94,74958.0,37.9963,38.0566,37.867,37.867,74958.0
2015-12-04 12:00:00,43.94,44.07,43.86,43.93,66175.0,37.867,37.979,37.798,37.8584,66175.0
2015-12-04 12:30:00,43.94,44.24,43.93,44.23,25625.0,37.867,38.1255,37.8584,38.1169,25625.0
2015-12-04 13:00:00,44.23,44.42,44.23,44.37,66983.0,38.1169,38.2806,38.1169,38.2376,66983.0
2015-12-04 13:30:00,44.37,44.55,44.32,44.5,54709.0,38.2376,38.3927,38.1945,38.3496,54709.0
2015-12-04 14:00:00,44.51,44.55,44.42,44.54,60631.0,38.3582,38.3927,38.2806,38.3841,60631.0
2015-12-04 14:30:00,44.54,44.62,44.49,44.61,38284.0,38.3841,38.453,38.341,38.4444,38284.0
2015-12-04 15:00:00,44.61,44.68,44.56,44.67,33248.0,38.4444,38.5047,38.4013,38.4961,33248.0
2015-12-04 15:30:00,44.68,44.68,44.54,44.57,103861.0,38.5047,38.5047,38.3841,38.4099,103861.0
2015-12-07 09:30:00,44.66,44.87,44.54,44.73,93853.0,38.4875,38.6684,38.3841,38.5478,93853.0
2015-12-07 10:00:00,44.66,44.94,44.62,44.84,206755.0,38.4875,38.7288,38.453,38.6426,206755.0
2015-12-07 10:30:00,44.85,45.05,44.7,45.02,90239.0,38.6512,38.8236,38.5219,38.7977,90239.0
2015-12-07 11:00:00,45.03,45.2,45.0,45.09,37141.0,38.8063,38.9528,38.7805,38.858,37141.0
2015-12-07 11:30:00,45.09,45.44,45.05,45.44,24804.0,38.858,39.1597,38.8236,39.1597,24804.0
2015-12-07 12:00:00,45.44,45.46,45.32,45.41,34599.0,39.1597,39.1769,39.0563,39.1338,34599.0
2015-12-07 12:30:00,45.44,45.47,45.3,45.39,44582.0,39.1597,39.1855,39.039,39.1166,44582.0
2015-12-07 13:00:00,45.39,45.58,45.31,45.46,45787.0,39.1166,39.2803,39.0476,39.1769,45787.0
2015-12-07 13:30:00,45.43,45.46,45.16,45.32,30250.0,39.1511,39.1769,38.9184,39.0563,30250.0
2015-12-07 14:00:00,45.31,45.48,45.26,45.42,38823.0,39.0476,39.1941,39.0045,39.1424,38823.0
2015-12-07 14:30:00,45.45,45.47,45.32,45.34,30877.0,39.1683,39.1855,39.0563,39.0735,30877.0
2015-12-07 15:00:00,45.35,45.56,45.32,45.48,64648.0,39.0821,39.2631,39.0563,39.1941,64648.0
2015-12-07 15:30:00,45.5,45.53,45.4,45.44,151244.0,39.2114,39.2372,39.1252,39.1597,151244.0
2015-12-08 09:30:00,45.0,45.28,44.87,45.11,112196.0,38.7805,39.0218,38.6684,38.8753,112196.0
2015-12-08 10:00:00,45.03,45.24,44.72,44.75,106174.0,38.8063,38.9873,38.5392,38.565,106174.0
2015-12-08 10:30:00,44.75,44.94,44.69,44.79,82770.0,38.565,38.7288,38.5133,38.5995,82770.0
2015-12-08 11:00:00,44.79,44.98,44.78,44.81,61338.0,38.5995,38.7632,38.5909,38.6167,61338.0
2015-12-08 11:30:00,44.79,44.8,44.66,44.78,72375.0,38.5995,38.6081,38.4875,38.5909,72375.0
2015-12-08 12:00:00,44.78,44.96,44.75,44.8,34944.0,38.5909,38.746,38.565,38.6081,34944.0
2015-12-08 12:30:00,44.8,44.85,44.7,44.75,27946.0,38.6081,38.6512,38.5219,38.565,27946.0
2015-12-08 13:00:00,44.72,44.87,44.71,44.78,36537.0,38.5392,38.6684,38.5306,38.5909,36537.0
2015-12-08 13:30:00,44.79,44.92,44.71,44.87,42874.0,38.5995,38.7115,38.5306,38.6684,42874.0
2015-12-08 14:00:00,44.87,44.99,44.85,44.87,41469.0,38.6684,38.7719,38.6512,38.6684,41469.0
2015-12-08 14:30:00,44.87,44.95,44.74,44.85,53615.0,38.6684,38.7374,38.5564,38.6512,53615.0
2015-12-08 15:00:00,44.84,44.91,44.75,44.88,69029.0,38.6426,38.7029,38.565,38.6771,69029.0
2015-12-08 15:30:00,44.87,44.95,44.81,44.86,171369.0,38.6684,38.7374,38.6167,38.6598,171369.0
2015-12-09 09:30:00,44.69,45.39,44.62,45.38,103693.0,38.5133,39.1166,38.453,39.108,103693.0
2015-12-09 10:00:00,45.32,45.47,45.25,45.37,36535.0,39.0563,39.1855,38.9959,39.0993,36535.0
2015-12-09 10:30:00,45.4,45.61,45.37,45.38,45653.0,39.1252,39.3062,39.0993,39.108,45653.0
2015-12-09 11:00:00,45.39,45.45,45.3,45.31,18294.0,39.1166,39.1683,39.039,39.0476,18294.0
2015-12-09 11:30:00,45.32,45.44,45.26,45.34,47870.0,39.0563,39.1597,39.0045,39.0735,47870.0
2015-12-09 12:00:00,45.32,45.36,45.26,45.26,60135.0,39.0563,39.0907,39.0045,39.0045,60135.0
2015-12-09 12:30:00,45.26,45.26,44.98,45.16,118926.0,39.0045,39.0045,38.7632,38.9184,118926.0
2015-12-09 13:00:00,45.15,45.22,45.07,45.14,29804.0,38.9098,38.9701,38.8408,38.9011,29804.0
2015-12-09 13:30:00,45.12,45.21,45.05,45.2,16636.0,38.8839,38.9615,38.8236,38.9528,16636.0
2015-12-09 14:00:00,45.21,45.21,44.96,44.96,25470.0,38.9615,38.9615,38.746,38.746,25470.0
2015-12-09 14:30:00,44.99,44.99,44.81,44.87,55612.0,38.7719,38.7719,38.6167,38.6684,55612.0
2015-12-09 15:00:00,44.85,44.96,44.83,44.89,41799.0,38.6512,38.746,38.634,38.6857,41799.0
2015-12-09 15:30:00,44.89,45.07,44.89,45.06,168896.0,38.6857,38.8408,38.6857,38.8322,168896.0
2015-12-10 09:30:00,45.1,45.22,44.67,44.67,36253.0,38.8667,38.9701,38.4961,38.4961,36253.0
2015-12-10 10:00:00,44.62,44.64,44.41,44.59,43589.0,38.453,38.4702,38.272,38.4271,43589.0
2015-12-10 10:30:00,44.59,44.68,44.52,44.53,37495.0,38.4271,38.5047,38.3668,38.3754,37495.0
2015-12-10 11:00:00,44.5,44.5,44.33,44.45,36007.0,38.3496,38.3496,38.2031,38.3065,36007.0
2015-12-10 11:30:00,44.46,44.63,44.41,44.59,31647.0,38.3151,38.4616,38.272,38.4271,31647.0
2015-12-10 12:00:00,44.6,44.95,44.6,44.94,36310.0,38.4358,38.7374,38.4358,38.7288,36310.0
2015-12-10 12:30:00,44.95,45.11,44.85,45.08,46560.0,38.7374,38.8753,38.6512,38.8494,46560.0
2015-12-10 13:00:00,45.07,45.13,44.93,45.01,36059.0,38.8408,38.8925,38.7202,38.7891,36059.0
2015-12-10 13:30:00,45.04,45.14,45.04,45.08,10611.0,38.815,38.9011,38.815,38.8494,10611.0
2015-12-10 14:00:00,45.09,45.2,45.05,45.15,16814.0,38.858,38.9528,38.8236,38.9098,16814.0
2015-12-10 14:30:00,45.17,45.27,45.1,45.22,61522.0,38.927,39.0132,38.8667,38.9701,61522.0
2015-12-10 15:00:00,45.23,45.23,44.94,45.0,31764.0,38.9787,38.9787,38.7288,38.7805,31764.0
2015-12-10 15:30:00,45.0,45.08,44.9,45.0,126678.0,38.7805,38.8494,38.6943,38.7805,126678.0
2015-12-11 09:30:00,44.48,45.1,44.38,45.0,62432.0,38.3324,38.8667,38.2462,38.7805,62432.0
2015-12-11 10:00:00,45.0,45.16,44.97,45.07,95282.0,38.7805,38.9184,38.7546,38.8408,95282.0
2015-12-11 10:30:00,45.06,45.11,44.73,44.73,58667.0,38.8322,38.8753,38.5478,38.5478,58667.0
2015-12-11 11:00:00,44.75,44.81,44.63,44.64,43529.0,38.565,38.6167,38.4616,38.4702,43529.0
2015-12-11 11:30:00,44.62,44.69,44.61,44.62,18805.0,38.453,38.5133,38.4444,38.453,18805.0
2015-12-11 12:00:00,44.62,44.64,44.36,44.39,22450.0,38.453,38.4702,38.2289,38.2548,22450.0
2015-12-11 12:30:00,44.38,44.6,44.38,44.6,70649.0,38.2462,38.4358,38.2462,38.4358,70649.0
2015-12-11 13:00:00,44.59,44.75,44.57,44.57,18391.0,38.4271,38.565,38.4099,38.4099,18391.0
2015-12-11 13:30:00,44.56,44.7,44.55,44.66,16210.0,38.4013,38.5219,38.3927,38.4875,16210.0
2015-12-11 14:00:00,44.66,44.83,44.65,44.75,22058.0,38.4875,38.634,38.4789,38.565,22058.0
2015-12-11 14:30:00,44.75,44.8,44.71,44.71,17025.0,38.565,38.6081,38.5306,38.5306,17025.0
2015-12-11 15:00:00,44.71,44.77,44.66,44.7,58113.0,38.5306,38.5823,38.4875,38.5219,58113.0
2015-12-11 15:30:00,44.71,44.74,44.57,44.63,106186.0,38.5306,38.5564,38.4099,38.4616,106186.0
2015-12-14 09:30:00,44.85,45.3,44.57,44.98,90980.0,38.6512,39.039,38.4099,38.7632,90980.0
2015-12-14 10:00:00,44.96,45.03,44.79,44.83,53453.0,38.746,38.8063,38.5995,38.634,53453.0
2015-12-14 10:30:00,44.81,44.98,44.8,44.96,86349.0,38.6167,38.7632,38.6081,38.746,86349.0
2015-12-14 11:00:00,44.96,45.0,44.67,44.67,64370.0,38.746,38.7805,38.4961,38.4961,64370.0
2015-12-14 11:30:00,44.72,44.72,44.35,44.58,29878.0,38.5392,38.5392,38.2203,38.4185,29878.0
2015-12-14 12:00:00,44.58,44.7,44.49,44.66,22350.0,38.4185,38.5219,38.341,38.4875,22350.0
2015-12-14 12:30:00,44.68,44.69,44.48,44.6,22643.0,38.5047,38.5133,38.3324,38.4358,22643.0
2015-12-14 13:00:00,44.64,44.64,44.36,44.43,34357.0,38.4702,38.4702,38.2289,38.2893,34357.0
2015-12-14 13:30:00,44.46,44.61,44.37,44.61,70335.0,38.3151,38.4444,38.2376,38.4444,70335.0
2015-12-14 14:00:00,44.58,44.68,44.51,44.64,61743.0,38.4185,38.5047,38.3582,38.4702,61743.0
2015-12-14 14:30:00,44.66,44.66,44.48,44.59,36159.0,38.4875,38.4875,38.3324,38.4271,36159.0
2015-12-14 15:00:00,44.58,44.61,44.49,44.53,26579.0,38.4185,38.4444,38.341,38.3754,26579.0
2015-12-14 15:30:00,44.52,44.77,44.5,44.75,109174.0,38.3668,38.5823,38.3496,38.565,109174.0
2015-12-15 09:30:00,44.9,45.06,44.72,44.99,91035.0,38.6943,38.8322,38.5392,38.7719,91035.0
2015-12-15 10:00:00,45.02,45.06,44.89,45.01,57973.0,38.7977,38.8322,38.6857,38.7891,57973.0
2015-12-15 10:30:00,45.0,45.22,44.98,45.2,28747.0,38.7805,38.9701,38.7632,38.9528,28747.0
2015-12-15 11:00:00,45.19,45.35,45.16,45.33,39922.0,38.9442,39.0821,38.9184,39.0649,39922.0
2015-12-15 11:30:00,45.34,45.36,45.2,45.28,63329.0,39.0735,39.0907,38.9528,39.0218,63329.0
2015-12-15 12:00:00,45.28,45.4,45.24,45.37,31125.0,39.0218,39.1252,38.9873,39.0993,31125.0
2015-12-15 12:30:00,45.38,45.4,45.18,45.21,24783.0,39.108,39.1252,38.9356,38.9615,24783.0
2015-12-15 13:00:00,45.22,45.26,45.06,45.11,32740.0,38.9701,39.0045,38.8322,38.8753,32740.0
2015-12-15 13:30:00,45.11,45.26,45.05,45.26,25941.0,38.8753,39.0045,38.8236,39.0045,25941.0
2015-12-15 14:00:00,45.24,45.43,45.19,45.38,40351.0,38.9873,39.1511,38.9442,39.108,40351.0
2015-12-15 14:30:00,45.37,45.5,45.35,45.49,59022.0,39.0993,39.2114,39.0821,39.2028,59022.0
2015-12-15 15:00:00,45.49,45.5,45.36,45.42,55916.0,39.2028,39.2114,39.0907,39.1424,55916.0
2015-12-15 15:30:00,45.42,45.5,45.33,45.48,169020.0,39.1424,39.2114,39.0649,39.1941,169020.0
2015-12-16 09:30:00,45.86,45.98,45.67,45.76,54883.0,39.5216,39.625,39.3579,39.4354,54883.0
2015-12-16 10:00:00,45.71,45.71,45.45,45.62,39266.0,39.3924,39.3924,39.1683,39.3148,39266.0
2015-12-16 10:30:00,45.6,45.68,45.36,45.37,92214.0,39.2976,39.3665,39.0907,39.0993,92214.0
2015-12-16 11:00:00,45.36,45.37,45.13,45.13,11457.0,39.0907,39.0993,38.8925,38.8925,11457.0
2015-12-16 11:30:00,45.13,45.22,45.07,45.07,10933.0,38.8925,38.9701,38.8408,38.8408,10933.0
2015-12-16 12:00:00,45.07,45.2,44.98,45.07,27193.0,38.8408,38.9528,38.7632,38.8408,27193.0
2015-12-16 12:30:00,45.04,45.04,44.84,44.84,15687.0,38.815,38.815,38.6426,38.6426,15687.0
2015-12-16 13:00:00,44.84,45.04,44.84,44.99,15967.0,38.6426,38.815,38.6426,38.7719,15967.0
2015-12-16 13:30:00,44.99,45.29,44.98,45.08,18491.0,38.7719,39.0304,38.7632,38.8494,18491.0
2015-12-16 14:00:00,44.94,45.19,44.88,45.09,33710.0,38.7288,38.9442,38.6771,38.858,33710.0
2015-12-16 14:30:00,45.11,45.25,44.98,45.19,23729.0,38.8753,38.9959,38.7632,38.9442,23729.0
2015-12-16 15:00:00,45.17,45.41,45.12,45.41,41596.0,38.927,39.1338,38.8839,39.1338,41596.0
2015-12-16 15:30:00,45.4,45.5,45.32,45.4,102958.0,39.1252,39.2114,39.0563,39.1252,102958.0
2015-12-17 09:30:00,45.5,45.7,45.31,45.45,112215.0,39.2114,39.3837,39.0476,39.1683,112215.0
2015-12-17 10:00:00,45.48,45.63,45.47,45.6,56754.0,39.1941,39.3234,39.1855,39.2976,56754.0
2015-12-17 10:30:00,45.59,45.62,45.26,45.36,121113.0,39.2889,39.3148,39.0045,39.0907,121113.0
2015-12-17 11:00:00,45.37,45.47,45.11,45.17,23743.0,39.0993,39.1855,38.8753,38.927,23743.0
2015-12-17 11:30:00,45.14,45.44,45.13,45.38,20408.0,38.9011,39.1597,38.8925,39.108,20408.0
2015-12-17 12:00:00,45.36,45.37,45.11,45.15,20215.0,39.0907,39.0993,38.8753,38.9098,20215.0
2015-12-17 12:30:00,45.18,45.23,45.08,45.19,24838.0,38.9356,38.9787,38.8494,38.9442,24838.0
2015-12-17 13:00:00,45.17,45.27,45.14,45.2,14909.0,38.927,39.0132,38.9011,38.9528,14909.0
2015-12-17 13:30:00,45.17,45.38,45.17,45.35,30987.0,38.927,39.108,38.927,39.0821,30987.0
2015-12-17 14:00:00,45.34,45.34,45.21,45.22,13560.0,39.0735,39.0735,38.9615,38.9701,13560.0
2015-12-17 14:30:00,45.23,45.28,45.15,45.21,24163.0,38.9787,39.0218,38.9098,38.9615,24163.0
2015-12-17 15:00:00,45.21,45.24,45.06,45.15,38703.0,38.9615,38.9873,38.8322,38.9098,38703.0
2015-12-17 15:30:00,45.13,45.24,45.06,45.18,234994.0,38.8925,38.9873,38.8322,38.9356,234994.0
2015-12-18 09:30:00,45.18,45.68,45.11,45.59,217549.0,38.9356,39.3665,38.8753,39.2889,217549.0
2015-12-18 10:00:00,45.55,45.6,45.18,45.38,46655.0,39.2545,39.2976,38.9356,39.108,46655.0
2015-12-18 10:30:00,45.38,45.39,45.01,45.21,27370.0,39.108,39.1166,38.7891,38.9615,27370.0
2015-12-18 11:00:00,45.21,45.31,45.14,45.25,25756.0,38.9615,39.0476,38.9011,38.9959,25756.0
2015-12-18 11:30:00,45.29,45.32,45.2,45.31,12975.0,39.0304,39.0563,38.9528,39.0476,12975.0
2015-12-18 12:00:00,45.27,45.39,45.18,45.19,14555.0,39.0132,39.1166,38.9356,38.9442,14555.0
2015-12-18 12:30:00,45.19,45.25,45.1,45.18,14908.0,38.9442,38.9959,38.8667,38.9356,14908.0
2015-12-18 13:00:00,45.19,45.24,45.1,45.15,33913.0,38.9442,38.9873,38.8667,38.9098,33913.0
2015-12-18 13:30:00,45.15,45.24,45.09,45.24,22197.0,38.9098,38.9873,38.858,38.9873,22197.0
2015-12-18 14:00:00,45.22,45.39,45.16,45.39,21562.0,38.9701,39.1166,38.9184,39.1166,21562.0
2015-12-18 14:30:00,45.36,45.62,45.35,45.54,55226.0,39.0907,39.3148,39.0821,39.2458,55226.0
2015-12-18 15:00:00,45.55,45.57,45.36,45.49,51977.0,39.2545,39.2717,39.0907,39.2028,51977.0
2015-12-18 15:30:00,45.49,45.66,45.42,45.47,197015.0,39.2028,39.3493,39.1424,39.1855,197015.0
2015-12-21 09:30:00,45.52,45.94,45.52,45.82,38404.0,39.2286,39.5906,39.2286,39.4871,38404.0
2015-12-21 10:00:00,45.84,46.04,45.77,45.82,47385.0,39.5044,39.6767,39.4441,39.4871,47385.0
2015-12-21 10:30:00,45.81,45.91,45.78,45.85,23265.0,39.4785,39.5647,39.4527,39.513,23265.0
2015-12-21 11:00:00,45.84,45.85,45.63,45.73,36774.0,39.5044,39.513,39.3234,39.4096,36774.0
2015-12-21 11:30:00,45.72,45.81,45.67,45.79,26190.0,39.401,39.4785,39.3579,39.4613,26190.0
2015-12-21 12:00:00,45.78,45.83,45.72,45.77,14389.0,39.4527,39.4958,39.401,39.4441,14389.0
2015-12-21 12:30:00,45.79,45.86,45.74,45.84,19351.0,39.4613,39.5216,39.4182,39.5044,19351.0
2015-12-21 13:00:00,45.85,45.9,45.83,45.86,22415.0,39.513,39.5561,39.4958,39.5216,22415.0
2015-12-21 13:30:00,45.87,46.03,45.87,45.96,23526.0,39.5302,39.6681,39.5302,39.6078,23526.0
2015-12-21 14:00:00,45.95,46.05,45.88,46.05,50984.0,39.5992,39.6854,39.5389,39.6854,50984.0
2015-12-21 14:30:00,46.04,46.08,45.91,46.06,34850.0,39.6767,39.7112,39.5647,39.694,34850.0
2015-12-21 15:00:00,46.04,46.09,45.89,45.95,51452.0,39.6767,39.7198,39.5475,39.5992,51452.0
2015-12-21 15:30:00,45.94,46.1,45.92,46.08,110892.0,39.5906,39.7284,39.5733,39.7112,110892.0
2015-12-22 09:30:00,46.09,46.19,45.85,46.0,37264.0,39.7198,39.806,39.513,39.6423,37264.0
2015-12-22 10:00:00,46.0,46.05,45.68,45.88,60632.0,39.6423,39.6854,39.3665,39.5389,60632.0
2015-12-22 10:30:00,45.88,45.94,45.63,45.69,30535.0,39.5389,39.5906,39.3234,39.3751,30535.0
2015-12-22 11:00:00,45.69,45.88,45.69,45.79,40054.0,39.3751,39.5389,39.3751,39.4613,40054.0
2015-12-22 11:30:00,45.79,46.03,45.75,46.01,29397.0,39.4613,39.6681,39.4268,39.6509,29397.0
2015-12-22 12:00:00,46.0,46.02,45.86,45.93,25392.0,39.6423,39.6595,39.5216,39.5819,25392.0
2015-12-22 12:30:00,45.93,46.15,45.89,46.14,15274.0,39.5819,39.7715,39.5475,39.7629,15274.0
2015-12-22 13:00:00,46.15,46.18,45.92,46.03,20453.0,39.7715,39.7974,39.5733,39.6681,20453.0
2015-12-22 13:30:00,46.02,46.19,46.0,46.15,12100.0,39.6595,39.806,39.6423,39.7715,12100.0
2015-12-22 14:00:00,46.15,46.29,46.14,46.25,16019.0,39.7715,39.8922,39.7629,39.8577,16019.0
2015-12-22 14:30:00,46.23,46.31,46.12,46.19,30504.0,39.8405,39.9094,39.7457,39.806,30504.0
2015-12-22 15:00:00,46.19,46.3,46.19,46.29,29459.0,39.806,39.9008,39.806,39.8922,29459.0
2015-12-22 15:30:00,46.28,46.29,46.15,46.24,79230.0,39.8836,39.8922,39.7715,39.8491,79230.0
2015-12-23 09:30:00,46.29,46.56,46.13,46.36,30714.0,39.8922,40.1249,39.7543,39.9525,30714.0
2015-12-23 10:00:00,46.39,46.46,46.32,46.34,18530.0,39.9784,40.0387,39.918,39.9353,18530.0
2015-12-23 10:30:00,46.35,46.43,46.29,46.42,18114.0,39.9439,40.0128,39.8922,40.0042,18114.0
2015-12-23 11:00:00,46.43,46.43,46.26,46.28,25048.0,40.0128,40.0128,39.8663,39.8836,25048.0
2015-12-23 11:30:00,46.27,46.32,46.19,46.24,10021.0,39.875,39.918,39.806,39.8491,10021.0
2015-12-23 12:00:00,46.25,46.41,46.18,46.26,25418.0,39.8577,39.9956,39.7974,39.8663,25418.0
2015-12-23 12:30:00,46.25,46.36,46.24,46.31,23708.0,39.8577,39.9525,39.8491,39.9094,23708.0
2015-12-23 13:00:00,46.3,46.38,46.27,46.32,50621.0,39.9008,39.9698,39.875,39.918,50621.0
2015-12-23 13:30:00,46.33,46.33,46.21,46.25,74865.0,39.9267,39.9267,39.8232,39.8577,74865.0
2015-12-23 14:00:00,46.24,46.36,46.23,46.34,24916.0,39.8491,39.9525,39.8405,39.9353,24916.0
2015-12-23 14:30:00,46.32,46.33,46.22,46.33,35652.0,39.918,39.9267,39.8319,39.9267,35652.0
2015-12-23 15:00:00,46.34,46.39,46.28,46.36,28450.0,39.9353,39.9784,39.8836,39.9525,28450.0
2015-12-23 15:30:00,46.36,46.47,46.32,46.43,77539.0,39.9525,40.0473,39.918,40.0128,77539.0
2015-12-24 09:30:00,46.27,46.95,46.22,46.83,109530.0,39.875,40.461,39.8319,40.3576,109530.0
2015-12-24 10:00:00,46.84,46.97,46.82,46.97,60666.0,40.3662,40.4782,40.3489,40.4782,60666.0
2015-12-24 10:30:00,46.98,47.04,46.83,47.0,51816.0,40.4868,40.5385,40.3576,40.5041,51816.0
2015-12-24 11:00:00,47.0,47.08,46.84,46.99,66702.0,40.5041,40.573,40.3662,40.4954,66702.0
2015-12-24 11:30:00,47.0,47.25,46.95,47.16,103925.0,40.5041,40.7195,40.461,40.6419,103925.0
2015-12-24 12:00:00,47.13,47.3,47.12,47.28,113105.0,40.6161,40.7626,40.6075,40.7454,113105.0
2015-12-24 12:30:00,47.29,47.35,47.05,47.06,162207.0,40.754,40.8057,40.5471,40.5558,162207.0
2015-12-28 09:30:00,46.99,47.37,46.87,47.19,51547.0,40.4954,40.8229,40.392,40.6678,51547.0
2015-12-28 10:00:00,47.16,47.17,46.88,47.05,69984.0,40.6419,40.6506,40.4006,40.5471,69984.0
2015-12-28 10:30:00,47.04,47.05,46.85,46.97,59899.0,40.5385,40.5471,40.3748,40.4782,59899.0
2015-12-28 11:00:00,46.96,47.32,46.96,47.31,62941.0,40.4696,40.7798,40.4696,40.7712,62941.0
2015-12-28 11:30:00,47.3,47.52,47.21,47.34,81071.0,40.7626,40.9522,40.685,40.7971,81071.0
2015-12-28 12:00:00,47.33,47.57,47.33,47.53,74002.0,40.7884,40.9953,40.7884,40.9608,74002.0
2015-12-28 12:30:00,47.5,47.57,47.46,47.49,58186.0,40.935,40.9953,40.9005,40.9263,58186.0
2015-12-28 13:00:00,47.49,47.73,47.47,47.68,78552.0,40.9263,41.1332,40.9091,41.0901,78552.0
2015-12-28 13:30:00,47.68,47.71,47.57,47.62,94324.0,41.0901,41.1159,40.9953,41.0384,94324.0
2015-12-28 14:00:00,47.61,47.71,47.55,47.59,74724.0,41.0298,41.1159,40.978,41.0125,74724.0
2015-12-28 14:30:00,47.6,47.65,47.44,47.64,100232.0,41.0211,41.0642,40.8832,41.0556,100232.0
2015-12-28 15:00:00,47.65,47.66,47.58,47.61,88692.0,41.0642,41.0728,41.0039,41.0298,88692.0
2015-12-28 15:30:00,47.61,47.73,47.55,47.66,218726.0,41.0298,41.1332,40.978,41.0728,218726.0
2015-12-29 09:30:00,47.58,47.83,47.5,47.66,60730.0,41.0039,41.2193,40.935,41.0728,60730.0
2015-12-29 10:00:00,47.67,48.14,47.66,48.09,56537.0,41.0815,41.4865,41.0728,41.4434,56537.0
2015-12-29 10:30:00,48.05,48.09,47.87,47.92,61997.0,41.4089,41.4434,41.2538,41.2969,61997.0
2015-12-29 11:00:00,47.93,48.18,47.92,48.11,100287.0,41.3055,41.521,41.2969,41.4606,100287.0
2015-12-29 11:30:00,48.09,48.11,47.95,48.0,65387.0,41.4434,41.4606,41.3228,41.3658,65387.0
2015-12-29 12:00:00,48.0,48.04,47.9,47.94,57213.0,41.3658,41.4003,41.2797,41.3141,57213.0
2015-12-29 12:30:00,47.94,47.99,47.92,47.95,75798.0,41.3141,41.3572,41.2969,41.3228,75798.0
2015-12-29 13:00:00,47.95,47.96,47.81,47.89,76409.0,41.3228,41.3314,41.2021,41.2711,76409.0
2015-12-29 13:30:00,47.88,47.98,47.81,47.95,67608.0,41.2624,41.3486,41.2021,41.3228,67608.0
2015-12-29 14:00:00,47.96,48.0,47.9,47.93,57658.0,41.3314,41.3658,41.2797,41.3055,57658.0
2015-12-29 14:30:00,47.93,48.01,47.88,47.9,66320.0,41.3055,41.3745,41.2624,41.2797,66320.0
2015-12-29 15:00:00,47.91,48.0,47.89,47.99,78186.0,41.2883,41.3658,41.2711,41.3572,78186.0
2015-12-29 15:30:00,47.99,48.05,47.93,47.97,158919.0,41.3572,41.4089,41.3055,41.34,158919.0
2015-12-30 09:30:00,47.89,48.24,47.8,48.22,45020.0,41.2711,41.5727,41.1935,41.5554,45020.0
2015-12-30 10:00:00,48.19,48.33,48.18,48.27,64243.0,41.5296,41.6502,41.521,41.5985,64243.0
2015-12-30 10:30:00,48.25,48.43,48.25,48.39,46637.0,41.5813,41.7364,41.5813,41.7019,46637.0
2015-12-30 11:00:00,48.4,48.5,48.18,48.37,46839.0,41.7106,41.7967,41.521,41.6847,46839.0
2015-12-30 11:30:00,48.37,48.41,48.28,48.36,43767.0,41.6847,41.7192,41.6071,41.6761,43767.0
2015-12-30 12:00:00,48.36,48.43,48.28,48.29,27954.0,41.6761,41.7364,41.6071,41.6158,27954.0
2015-12-30 12:30:00,48.3,48.33,48.24,48.27,35116.0,41.6244,41.6502,41.5727,41.5985,35116.0
2015-12-30 13:00:00,48.28,48.31,48.23,48.28,40623.0,41.6071,41.633,41.5641,41.6071,40623.0
2015-12-30 13:30:00,48.28,48.31,48.22,48.28,42420.0,41.6071,41.633,41.5554,41.6071,42420.0
2015-12-30 14:00:00,48.28,48.29,48.13,48.14,78816.0,41.6071,41.6158,41.4779,41.4865,78816.0
2015-12-30 14:30:00,48.14,48.26,48.09,48.23,68443.0,41.4865,41.5899,41.4434,41.5641,68443.0
2015-12-30 15:00:00,48.22,48.26,48.15,48.19,73514.0,41.5554,41.5899,41.4951,41.5296,73514.0
2015-12-30 15:30:00,48.18,48.22,48.0,48.05,208894.0,41.521,41.5554,41.3658,41.4089,208894.0
2015-12-31 09:30:00,48.1,48.23,47.96,48.17,43145.0,41.452,41.5641,41.3314,41.5124,43145.0
2015-12-31 10:00:00,48.17,48.32,48.0,48.16,44875.0,41.5124,41.6416,41.3658,41.5037,44875.0
2015-12-31 10:30:00,48.15,48.3,48.08,48.18,54018.0,41.4951,41.6244,41.4348,41.521,54018.0
2015-12-31 11:00:00,48.18,48.21,48.06,48.1,37537.0,41.521,41.5468,41.4176,41.452,37537.0
2015-12-31 11:30:00,48.08,48.24,48.07,48.16,27760.0,41.4348,41.5727,41.4262,41.5037,27760.0
2015-12-31 12:00:00,48.17,48.22,48.1,48.12,61864.0,41.5124,41.5554,41.452,41.4693,61864.0
2015-12-31 12:30:00,48.13,48.14,47.94,47.95,29416.0,41.4779,41.4865,41.3141,41.3228,29416.0
2015-12-31 13:00:00,47.94,48.09,47.88,48.04,26273.0,41.3141,41.4434,41.2624,41.4003,26273.0
2015-12-31 13:30:00,48.03,48.08,47.97,48.08,33391.0,41.3917,41.4348,41.34,41.4348,33391.0
2015-12-31 14:00:00,48.09,48.22,48.07,48.09,46725.0,41.4434,41.5554,41.4262,41.4434,46725.0
2015-12-31 14:30:00,48.09,48.09,47.96,48.01,43433.0,41.4434,41.4434,41.3314,41.3745,43433.0
2015-12-31 15:00:00,48.01,48.07,47.92,47.93,82024.0,41.3745,41.4262,41.2969,41.3055,82024.0
2015-12-31 15:30:00,47.93,48.13,47.93,47.94,231333.0,41.3055,41.4779,41.3055,41.3141,231333.0
2016-01-04 09:30:00,47.32,47.38,46.95,47.08,88255.0,40.7798,40.8315,40.461,40.573,88255.0
2016-01-04 10:00:00,47.08,47.41,47.0,47.3,96081.0,40.573,40.8574,40.5041,40.7626,96081.0
2016-01-04 10:30:00,47.3,47.31,47.0,47.02,72791.0,40.7626,40.7712,40.5041,40.5213,72791.0
2016-01-04 11:00:00,47.02,47.02,46.76,46.84,83555.0,40.5213,40.5213,40.2972,40.3662,83555.0
2016-01-04 11:30:00,46.85,47.21,46.85,47.1,157362.0,40.3748,40.685,40.3748,40.5902,157362.0
2016-01-04 12:00:00,47.07,47.17,46.93,47.16,69377.0,40.5644,40.6506,40.4437,40.6419,69377.0
2016-01-04 12:30:00,47.15,47.43,47.12,47.42,70442.0,40.6333,40.8746,40.6075,40.866,70442.0
2016-01-04 13:00:00,47.43,47.52,47.31,47.49,67322.0,40.8746,40.9522,40.7712,40.9263,67322.0
2016-01-04 13:30:00,47.49,47.5,47.38,47.44,66430.0,40.9263,40.935,40.8315,40.8832,66430.0
2016-01-04 14:00:00,47.43,47.48,47.35,47.4,40719.0,40.8746,40.9177,40.8057,40.8488,40719.0
2016-01-04 14:30:00,47.4,47.42,47.34,47.37,61010.0,40.8488,40.866,40.7971,40.8229,61010.0
2016-01-04 15:00:00,47.38,47.38,47.03,47.03,98673.0,40.8315,40.8315,40.5299,40.5299,98673.0
2016-01-04 15:30:00,47.04,47.26,46.97,47.26,215764.0,40.5385,40.7281,40.4782,40.7281,215764.0
2016-01-05 09:30:00,47.43,47.84,47.26,47.77,117249.0,40.8746,41.228,40.7281,41.1676,117249.0
2016-01-05 10:00:00,47.8,48.4,47.77,48.32,162363.0,41.1935,41.7106,41.1676,41.6416,162363.0
2016-01-05 10:30:00,48.3,48.6,48.02,48.59,104083.0,41.6244,41.8829,41.3831,41.8743,104083.0
2016-01-05 11:00:00,48.6,48.81,48.56,48.66,111143.0,41.8829,42.0639,41.8484,41.9346,111143.0
2016-01-05 11:30:00,48.66,48.68,48.42,48.51,79887.0,41.9346,41.9519,41.7278,41.8054,79887.0
2016-01-05 12:00:00,48.52,48.53,48.05,48.13,64295.0,41.814,41.8226,41.4089,41.4779,64295.0
2016-01-05 12:30:00,48.12,48.19,47.98,48.18,46165.0,41.4693,41.5296,41.3486,41.521,46165.0
2016-01-05 13:00:00,48.2,48.28,47.96,48.04,63153.0,41.5382,41.6071,41.3314,41.4003,63153.0
2016-01-05 13:30:00,48.03,48.34,48.0,48.23,76476.0,41.3917,41.6589,41.3658,41.5641,76476.0
2016-01-05 14:00:00,48.24,48.39,48.17,48.38,68415.0,41.5727,41.7019,41.5124,41.6933,68415.0
2016-01-05 14:30:00,48.38,48.38,48.16,48.26,87935.0,41.6933,41.6933,41.5037,41.5899,87935.0
2016-01-05 15:00:00,48.25,48.46,48.23,48.35,144394.0,41.5813,41.7623,41.5641,41.6675,144394.0
2016-01-05 15:30:00,48.35,48.39,48.23,48.33,258730.0,41.6675,41.7019,41.5641,41.6502,258730.0
2016-01-06 09:30:00,47.91,48.42,47.86,48.3,101490.0,41.2883,41.7278,41.2452,41.6244,101490.0
2016-01-06 10:00:00,48.3,48.46,48.01,48.46,107139.0,41.6244,41.7623,41.3745,41.7623,107139.0
2016-01-06 10:30:00,48.41,48.41,48.06,48.07,51711.0,41.7192,41.7192,41.4176,41.4262,51711.0
2016-01-06 11:00:00,48.07,48.19,47.71,48.09,143608.0,41.4262,41.5296,41.1159,41.4434,143608.0
2016-01-06 11:30:00,48.09,48.1,47.73,47.74,100913.0,41.4434,41.452,41.1332,41.1418,100913.0
2016-01-06 12:00:00,47.72,47.87,47.65,47.72,42465.0,41.1245,41.2538,41.0642,41.1245,42465.0
2016-01-06 12:30:00,47.72,47.95,47.67,47.89,67365.0,41.1245,41.3228,41.0815,41.2711,67365.0
2016-01-06 13:00:00,47.89,47.92,47.58,47.6,70355.0,41.2711,41.2969,41.0039,41.0211,70355.0
2016-01-06 13:30:00,47.6,47.82,47.54,47.6,69342.0,41.0211,41.2107,40.9694,41.0211,69342.0
2016-01-06 14:00:00,47.59,47.76,47.58,47.7,48939.0,41.0125,41.159,41.0039,41.1073,48939.0
2016-01-06 14:30:00,47.7,47.76,47.59,47.69,59629.0,41.1073,41.159,41.0125,41.0987,59629.0
2016-01-06 15:00:00,47.68,47.94,47.64,47.9,64917.0,41.0901,41.3141,41.0556,41.2797,64917.0
2016-01-06 15:30:00,47.9,48.0,47.74,47.96,224390.0,41.2797,41.3658,41.1418,41.3314,224390.0
2016-01-07 09:30:00,47.42,47.68,47.03,47.47,68142.0,40.866,41.0901,40.5299,40.9091,68142.0
2016-01-07 10:00:00,47.5,47.55,47.33,47.49,81046.0,40.935,40.978,40.7884,40.9263,81046.0
2016-01-07 10:30:00,47.5,47.53,47.18,47.49,104979.0,40.935,40.9608,40.6592,40.9263,104979.0
2016-01-07 11:00:00,47.48,47.5,47.06,47.11,77007.0,40.9177,40.935,40.5558,40.5989,77007.0
2016-01-07 11:30:00,47.1,47.52,47.07,47.44,55963.0,40.5902,40.9522,40.5644,40.8832,55963.0
2016-01-07 12:00:00,47.43,47.47,47.2,47.21,37981.0,40.8746,40.9091,40.6764,40.685,37981.0
2016-01-07 12:30:00,47.17,47.33,47.08,47.1,43155.0,40.6506,40.7884,40.573,40.5902,43155.0
2016-01-07 13:00:00,47.12,47.21,46.88,46.9,45537.0,40.6075,40.685,40.4006,40.4179,45537.0
2016-01-07 13:30:00,46.9,47.07,46.85,46.97,41059.0,40.4179,40.5644,40.3748,40.4782,41059.0
2016-01-07 14:00:00,46.96,47.1,46.87,46.94,54409.0,40.4696,40.5902,40.392,40.4524,54409.0
2016-01-07 14:30:00,46.92,46.97,46.83,46.91,78511.0,40.4351,40.4782,40.3576,40.4265,78511.0
2016-01-07 15:00:00,46.91,46.93,46.65,46.69,92392.0,40.4265,40.4437,40.2024,40.2369,92392.0
2016-01-07 15:30:00,46.69,46.87,46.68,46.71,200063.0,40.2369,40.392,40.2283,40.2541,200063.0
2016-01-08 09:30:00,46.89,47.3,46.86,47.09,94506.0,40.4093,40.7626,40.3834,40.5816,94506.0
2016-01-08 10:00:00,47.1,47.11,46.59,46.87,85553.0,40.5902,40.5989,40.1507,40.392,85553.0
2016-01-08 10:30:00,46.89,46.92,46.67,46.77,60383.0,40.4093,40.4351,40.2197,40.3058,60383.0
2016-01-08 11:00:00,46.77,46.81,46.49,46.53,68714.0,40.3058,40.3403,40.0645,40.099,68714.0
2016-01-08 11:30:00,46.54,46.54,46.41,46.48,58939.0,40.1076,40.1076,39.9956,40.0559,58939.0
2016-01-08 12:00:00,46.49,46.71,46.39,46.7,79313.0,40.0645,40.2541,39.9784,40.2455,79313.0
2016-01-08 12:30:00,46.69,46.7,46.42,46.48,61648.0,40.2369,40.2455,40.0042,40.0559,61648.0
2016-01-08 13:00:00,46.5,46.67,46.49,46.64,38726.0,40.0732,40.2197,40.0645,40.1938,38726.0
2016-01-08 13:30:00,46.64,46.72,46.52,46.54,33881.0,40.1938,40.2628,40.0904,40.1076,33881.0
2016-01-08 14:00:00,46.55,46.66,46.54,46.58,42823.0,40.1163,40.2111,40.1076,40.1421,42823.0
2016-01-08 14:30:00,46.58,46.64,46.52,46.54,57600.0,40.1421,40.1938,40.0904,40.1076,57600.0
2016-01-08 15:00:00,46.54,46.61,46.45,46.48,71002.0,40.1076,40.168,40.0301,40.0559,71002.0
2016-01-08 15:30:00,46.47,46.49,46.22,46.28,255805.0,40.0473,40.0645,39.8319,39.8836,255805.0
2016-01-11 09:30:00,46.53,46.88,46.08,46.08,57796.0,40.099,40.4006,39.7112,39.7112,57796.0
2016-01-11 10:00:00,46.07,46.74,46.03,46.32,175693.0,39.7026,40.28,39.6681,39.918,175693.0
2016-01-11 10:30:00,46.33,46.61,46.22,46.41,177452.0,39.9267,40.168,39.8319,39.9956,177452.0
2016-01-11 11:00:00,46.41,46.41,46.15,46.36,90477.0,39.9956,39.9956,39.7715,39.9525,90477.0
2016-01-11 11:30:00,46.37,46.37,46.2,46.28,53583.0,39.9611,39.9611,39.8146,39.8836,53583.0
2016-01-11 12:00:00,46.28,46.29,46.0,46.08,61097.0,39.8836,39.8922,39.6423,39.7112,61097.0
2016-01-11 12:30:00,46.08,46.21,45.98,46.02,46964.0,39.7112,39.8232,39.625,39.6595,46964.0
2016-01-11 13:00:00,46.03,46.04,45.81,45.81,52904.0,39.6681,39.6767,39.4785,39.4785,52904.0
2016-01-11 13:30:00,45.79,45.92,45.59,45.71,82632.0,39.4613,39.5733,39.2889,39.3924,82632.0
2016-01-11 14:00:00,45.72,46.02,45.69,45.99,101960.0,39.401,39.6595,39.3751,39.6337,101960.0
2016-01-11 14:30:00,46.0,46.01,45.87,45.94,89249.0,39.6423,39.6509,39.5302,39.5906,89249.0
2016-01-11 15:00:00,45.94,46.28,45.94,46.28,158436.0,39.5906,39.8836,39.5906,39.8836,158436.0
2016-01-11 15:30:00,46.29,46.43,46.19,46.24,240681.0,39.8922,40.0128,39.806,39.8491,240681.0
2016-01-12 09:30:00,46.52,47.4,46.47,47.31,63174.0,40.0904,40.8488,40.0473,40.7712,63174.0
2016-01-12 10:00:00,47.29,47.56,47.2,47.24,83388.0,40.754,40.9867,40.6764,40.7109,83388.0
2016-01-12 10:30:00,47.23,47.55,47.13,47.53,151137.0,40.7023,40.978,40.6161,40.9608,151137.0
2016-01-12 11:00:00,47.53,47.65,47.22,47.25,56417.0,40.9608,41.0642,40.6937,40.7195,56417.0
2016-01-12 11:30:00,47.24,47.71,47.22,47.64,97648.0,40.7109,41.1159,40.6937,41.0556,97648.0
2016-01-12 12:00:00,47.65,48.38,47.64,48.27,139797.0,41.0642,41.6933,41.0556,41.5985,139797.0
2016-01-12 12:30:00,48.25,48.41,47.95,48.24,234786.0,41.5813,41.7192,41.3228,41.5727,234786.0
2016-01-12 13:00:00,48.24,48.81,48.22,48.77,240151.0,41.5727,42.0639,41.5554,42.0294,240151.0
2016-01-12 13:30:00,48.75,49.25,48.58,48.81,261956.0,42.0122,42.4431,41.8657,42.0639,261956.0
2016-01-12 14:00:00,48.8,49.09,48.64,49.09,91026.0,42.0553,42.3052,41.9174,42.3052,91026.0
2016-01-12 14:30:00,49.09,49.14,48.79,49.06,136227.0,42.3052,42.3483,42.0467,42.2793,136227.0
2016-01-12 15:00:00,49.06,49.43,48.84,49.43,207911.0,42.2793,42.5982,42.0898,42.5982,207911.0
2016-01-12 15:30:00,49.43,50.01,49.33,49.94,777274.0,42.5982,43.098,42.512,43.0377,777274.0
2016-01-13 09:30:00,49.45,49.56,48.48,48.55,246675.0,42.6154,42.7102,41.7795,41.8398,246675.0
2016-01-13 10:00:00,48.53,48.53,48.13,48.2,223423.0,41.8226,41.8226,41.4779,41.5382,223423.0
2016-01-13 10:30:00,48.19,48.3,48.1,48.19,127361.0,41.5296,41.6244,41.452,41.5296,127361.0
2016-01-13 11:00:00,48.19,48.57,48.15,48.55,110751.0,41.5296,41.8571,41.4951,41.8398,110751.0
2016-01-13 11:30:00,48.55,48.84,48.52,48.56,142140.0,41.8398,42.0898,41.814,41.8484,142140.0
2016-01-13 12:00:00,48.57,48.89,48.53,48.85,99628.0,41.8571,42.1328,41.8226,42.0984,99628.0
2016-01-13 12:30:00,48.86,48.86,48.68,48.74,94959.0,42.107,42.107,41.9519,42.0036,94959.0
2016-01-13 13:00:00,48.74,48.93,48.63,48.83,89933.0,42.0036,42.1673,41.9088,42.0811,89933.0
2016-01-13 13:30:00,48.83,48.93,48.59,48.83,113277.0,42.0811,42.1673,41.8743,42.0811,113277.0
2016-01-13 14:00:00,48.83,48.85,48.61,48.77,133575.0,42.0811,42.0984,41.8915,42.0294,133575.0
2016-01-13 14:30:00,48.75,48.88,48.46,48.82,127521.0,42.0122,42.1242,41.7623,42.0725,127521.0
2016-01-13 15:00:00,48.83,49.03,48.74,48.88,222995.0,42.0811,42.2535,42.0036,42.1242,222995.0
2016-01-13 15:30:00,48.88,48.92,48.4,48.44,310950.0,42.1242,42.1587,41.7106,41.745,310950.0
2016-01-14 09:30:00,48.47,48.54,46.79,46.95,120516.0,41.7709,41.8312,40.3231,40.461,120516.0
2016-01-14 10:00:00,46.96,47.11,46.46,47.08,215538.0,40.4696,40.5989,40.0387,40.573,215538.0
2016-01-14 10:30:00,47.08,47.87,47.02,47.35,235706.0,40.573,41.2538,40.5213,40.8057,235706.0
2016-01-14 11:00:00,47.34,47.58,47.19,47.35,86757.0,40.7971,41.0039,40.6678,40.8057,86757.0
2016-01-14 11:30:00,47.35,47.36,47.05,47.08,69685.0,40.8057,40.8143,40.5471,40.573,69685.0
2016-01-14 12:00:00,47.08,47.32,47.07,47.23,97775.0,40.573,40.7798,40.5644,40.7023,97775.0
2016-01-14 12:30:00,47.26,47.3,47.2,47.22,202156.0,40.7281,40.7626,40.6764,40.6937,202156.0
2016-01-14 13:00:00,47.2,47.71,47.19,47.7,116602.0,40.6764,41.1159,40.6678,41.1073,116602.0
2016-01-14 13:30:00,47.72,47.77,47.42,47.57,82785.0,41.1245,41.1676,40.866,40.9953,82785.0
2016-01-14 14:00:00,47.59,47.6,47.27,47.41,109460.0,41.0125,41.0211,40.7367,40.8574,109460.0
2016-01-14 14:30:00,47.4,47.56,47.37,47.53,105053.0,40.8488,40.9867,40.8229,40.9608,105053.0
2016-01-14 15:00:00,47.53,47.93,47.51,47.64,167534.0,40.9608,41.3055,40.9436,41.0556,167534.0
2016-01-14 15:30:00,47.63,47.87,47.54,47.64,287808.0,41.047,41.2538,40.9694,41.0556,287808.0
2016-01-15 09:30:00,46.78,47.03,46.31,46.71,56042.0,40.3145,40.5299,39.9094,40.2541,56042.0
2016-01-15 10:00:00,46.7,47.03,46.59,46.91,75830.0,40.2455,40.5299,40.1507,40.4265,75830.0
2016-01-15 10:30:00,46.86,47.08,46.83,46.85,83445.0,40.3834,40.573,40.3576,40.3748,83445.0
2016-01-15 11:00:00,46.87,46.99,46.59,46.82,156151.0,40.392,40.4954,40.1507,40.3489,156151.0
2016-01-15 11:30:00,46.81,46.81,46.51,46.52,94850.0,40.3403,40.3403,40.0818,40.0904,94850.0
2016-01-15 12:00:00,46.53,46.83,46.46,46.46,82208.0,40.099,40.3576,40.0387,40.0387,82208.0
2016-01-15 12:30:00,46.45,46.52,46.16,46.47,90121.0,40.0301,40.0904,39.7802,40.0473,90121.0
2016-01-15 13:00:00,46.47,46.66,46.3,46.58,125472.0,40.0473,40.2111,39.9008,40.1421,125472.0
2016-01-15 13:30:00,46.57,47.03,46.49,46.96,119247.0,40.1335,40.5299,40.0645,40.4696,119247.0
2016-01-15 14:00:00,46.98,47.1,46.85,46.87,98711.0,40.4868,40.5902,40.3748,40.392,98711.0
2016-01-15 14:30:00,46.9,47.46,46.85,47.44,124799.0,40.4179,40.9005,40.3748,40.8832,124799.0
2016-01-15 15:00:00,47.44,47.49,47.13,47.48,138612.0,40.8832,40.9263,40.6161,40.9177,138612.0
2016-01-15 15:30:00,47.48,47.5,47.33,47.46,281831.0,40.9177,40.935,40.7884,40.9005,281831.0
2016-01-19 09:30:00,47.86,48.12,47.09,47.99,83201.0,41.2452,41.4693,40.5816,41.3572,83201.0
2016-01-19 10:00:00,48.01,48.34,47.89,48.34,147780.0,41.3745,41.6589,41.2711,41.6589,147780.0
2016-01-19 10:30:00,48.32,48.32,47.76,47.77,90079.0,41.6416,41.6416,41.159,41.1676,90079.0
2016-01-19 11:00:00,47.78,48.1,47.76,48.1,94701.0,41.1763,41.452,41.159,41.452,94701.0
2016-01-19 11:30:00,48.1,48.3,48.06,48.14,107866.0,41.452,41.6244,41.4176,41.4865,107866.0
2016-01-19 12:00:00,48.14,48.25,48.01,48.24,88701.0,41.4865,41.5813,41.3745,41.5727,88701.0
2016-01-19 12:30:00,48.26,48.34,48.17,48.32,105288.0,41.5899,41.6589,41.5124,41.6416,105288.0
2016-01-19 13:00:00,48.33,48.35,47.99,48.26,91367.0,41.6502,41.6675,41.3572,41.5899,91367.0
2016-01-19 13:30:00,48.27,48.31,47.91,48.07,115161.0,41.5985,41.633,41.2883,41.4262,115161.0
2016-01-19 14:00:00,48.06,48.07,47.47,47.76,94675.0,41.4176,41.4262,40.9091,41.159,94675.0
2016-01-19 14:30:00,47.78,48.03,47.6,48.03,158902.0,41.1763,41.3917,41.0211,41.3917,158902.0
2016-01-19 15:00:00,48.03,48.31,47.9,48.29,181526.0,41.3917,41.633,41.2797,41.6158,181526.0
2016-01-19 15:30:00,48.3,48.58,48.2,48.23,449306.0,41.6244,41.8657,41.5382,41.5641,449306.0
2016-01-20 09:30:00,47.58,47.98,45.47,47.1,429238.0,41.0039,41.3486,39.1855,40.5902,429238.0
2016-01-20 10:00:00,47.0,47.1,44.37,45.46,526237.0,40.5041,40.5902,38.2376,39.1769,526237.0
2016-01-20 10:30:00,45.46,45.48,44.25,44.93,340959.0,39.1769,39.1941,38.1341,38.7202,340959.0
2016-01-20 11:00:00,44.92,45.83,44.82,45.71,247364.0,38.7115,39.4958,38.6254,39.3924,247364.0
2016-01-20 11:30:00,45.75,46.24,45.74,45.88,244979.0,39.4268,39.8491,39.4182,39.5389,244979.0
2016-01-20 12:00:00,45.88,46.02,44.58,44.97,162927.0,39.5389,39.6595,38.4185,38.7546,162927.0
2016-01-20 12:30:00,45.0,45.54,44.83,45.45,249261.0,38.7805,39.2458,38.634,39.1683,249261.0
2016-01-20 13:00:00,45.45,45.7,45.32,45.57,158114.0,39.1683,39.3837,39.0563,39.2717,158114.0
2016-01-20 13:30:00,45.58,46.05,45.58,45.8,160791.0,39.2803,39.6854,39.2803,39.4699,160791.0
2016-01-20 14:00:00,45.78,46.04,45.6,46.0,256473.0,39.4527,39.6767,39.2976,39.6423,256473.0
2016-01-20 14:30:00,46.0,46.11,45.63,45.94,317595.0,39.6423,39.7371,39.3234,39.5906,317595.0
2016-01-20 15:00:00,45.94,46.87,45.88,46.76,369128.0,39.5906,40.392,39.5389,40.2972,369128.0
2016-01-20 15:30:00,46.78,46.85,46.52,46.62,636831.0,40.3145,40.3748,40.0904,40.1766,636831.0
2016-01-21 09:30:00,46.86,47.81,46.33,47.66,193059.0,40.3834,41.2021,39.9267,41.0728,193059.0
2016-01-21 10:00:00,47.7,48.16,47.45,47.65,289239.0,41.1073,41.5037,40.8919,41.0642,289239.0
2016-01-21 10:30:00,47.66,48.35,47.64,47.88,147246.0,41.0728,41.6675,41.0556,41.2624,147246.0
2016-01-21 11:00:00,47.91,48.61,47.85,48.34,104613.0,41.2883,41.8915,41.2366,41.6589,104613.0
2016-01-21 11:30:00,48.33,48.7,48.26,48.64,111267.0,41.6502,41.9691,41.5899,41.9174,111267.0
2016-01-21 12:00:00,48.66,48.96,48.53,48.94,73476.0,41.9346,42.1932,41.8226,42.1759,73476.0
2016-01-21 12:30:00,48.94,49.14,48.84,49.08,89400.0,42.1759,42.3483,42.0898,42.2966,89400.0
2016-01-21 13:00:00,49.09,49.27,48.59,48.59,122773.0,42.3052,42.4603,41.8743,41.8743,122773.0
2016-01-21 13:30:00,48.59,49.12,48.45,49.0,104139.0,41.8743,42.3311,41.7537,42.2276,104139.0
2016-01-21 14:00:00,49.01,49.01,48.59,48.85,123524.0,42.2363,42.2363,41.8743,42.0984,123524.0
2016-01-21 14:30:00,48.85,49.24,48.72,49.05,140803.0,42.0984,42.4345,41.9863,42.2707,140803.0
2016-01-21 15:00:00,49.03,49.08,48.79,48.91,172205.0,42.2535,42.2966,42.0467,42.1501,172205.0
2016-01-21 15:30:00,48.91,49.16,48.64,48.7,295347.0,42.1501,42.3655,41.9174,41.9691,295347.0
2016-01-22 09:30:00,49.0,49.42,48.79,49.28,120188.0,42.2276,42.5896,42.0467,42.4689,120188.0
2016-01-22 10:00:00,49.28,49.33,48.88,48.93,106942.0,42.4689,42.512,42.1242,42.1673,106942.0
2016-01-22 10:30:00,48.99,49.28,48.89,49.22,68770.0,42.219,42.4689,42.1328,42.4172,68770.0
2016-01-22 11:00:00,49.24,49.66,49.16,49.62,69921.0,42.4345,42.7964,42.3655,42.7619,69921.0
2016-01-22 11:30:00,49.66,49.8,49.5,49.57,47271.0,42.7964,42.9171,42.6585,42.7189,47271.0
2016-01-22 12:00:00,49.58,49.69,49.52,49.6,39908.0,42.7275,42.8223,42.6758,42.7447,39908.0
2016-01-22 12:30:00,49.59,49.71,49.51,49.58,34315.0,42.7361,42.8395,42.6671,42.7275,34315.0
2016-01-22 13:00:00,49.56,49.61,49.44,49.44,34387.0,42.7102,42.7533,42.6068,42.6068,34387.0
2016-01-22 13:30:00,49.44,49.78,49.42,49.76,39427.0,42.6068,42.8998,42.5896,42.8826,39427.0
2016-01-22 14:00:00,49.76,49.77,49.54,49.56,48651.0,42.8826,42.8912,42.693,42.7102,48651.0
2016-01-22 14:30:00,49.56,49.77,49.36,49.74,80734.0,42.7102,42.8912,42.5379,42.8654,80734.0
2016-01-22 15:00:00,49.74,49.8,49.67,49.77,112045.0,42.8654,42.9171,42.805,42.8912,112045.0
2016-01-22 15:30:00,49.77,50.03,49.58,49.91,473560.0,42.8912,43.1153,42.7275,43.0119,473560.0
2016-01-25 09:30:00,49.95,50.24,48.95,49.1,137512.0,43.0463,43.2963,42.1845,42.3138,137512.0
2016-01-25 10:00:00,49.11,49.58,49.07,49.52,35732.0,42.3224,42.7275,42.288,42.6758,35732.0
2016-01-25 10:30:00,49.52,49.54,49.03,49.16,44558.0,42.6758,42.693,42.2535,42.3655,44558.0
2016-01-25 11:00:00,49.14,49.21,48.9,49.02,146444.0,42.3483,42.4086,42.1415,42.2449,146444.0
2016-01-25 11:30:00,49.01,49.08,48.84,49.04,58207.0,42.2363,42.2966,42.0898,42.2621,58207.0
2016-01-25 12:00:00,49.01,49.09,48.82,48.99,75803.0,42.2363,42.3052,42.0725,42.219,75803.0
2016-01-25 12:30:00,48.98,49.08,48.79,48.9,59309.0,42.2104,42.2966,42.0467,42.1415,59309.0
2016-01-25 13:00:00,48.88,49.07,48.88,48.94,54840.0,42.1242,42.288,42.1242,42.1759,54840.0
2016-01-25 13:30:00,48.95,49.02,48.87,48.91,80283.0,42.1845,42.2449,42.1156,42.1501,80283.0
2016-01-25 14:00:00,48.9,49.2,48.89,49.19,77208.0,42.1415,42.4,42.1328,42.3914,77208.0
2016-01-25 14:30:00,49.2,49.24,49.12,49.21,42270.0,42.4,42.4345,42.3311,42.4086,42270.0
2016-01-25 15:00:00,49.21,49.34,49.14,49.17,197795.0,42.4086,42.5206,42.3483,42.3741,197795.0
2016-01-25 15:30:00,49.17,49.24,49.01,49.09,292914.0,42.3741,42.4345,42.2363,42.3052,292914.0
2016-01-26 09:30:00,49.07,49.54,49.07,49.43,60350.0,42.288,42.693,42.288,42.5982,60350.0
2016-01-26 10:00:00,49.42,49.81,49.41,49.76,42673.0,42.5896,42.9257,42.581,42.8826,42673.0
2016-01-26 10:30:00,49.79,49.9,49.74,49.8,44955.0,42.9084,43.0032,42.8654,42.9171,44955.0
2016-01-26 11:00:00,49.82,49.99,49.77,49.91,58395.0,42.9343,43.0808,42.8912,43.0119,58395.0
2016-01-26 11:30:00,49.88,50.1,49.79,50.01,43403.0,42.986,43.1756,42.9084,43.098,43403.0
2016-01-26 12:00:00,50.03,50.16,50.02,50.11,29510.0,43.1153,43.2273,43.1067,43.1842,29510.0
2016-01-26 12:30:00,50.11,50.19,49.92,50.05,41360.0,43.1842,43.2532,43.0205,43.1325,41360.0
2016-01-26 13:00:00,50.06,50.14,50.01,50.02,41526.0,43.1411,43.2101,43.098,43.1067,41526.0
2016-01-26 13:30:00,50.03,50.03,49.83,49.83,29646.0,43.1153,43.1153,42.9429,42.9429,29646.0
2016-01-26 14:00:00,49.84,49.87,49.68,49.69,42780.0,42.9515,42.9774,42.8137,42.8223,42780.0
2016-01-26 14:30:00,49.68,49.96,49.65,49.88,42083.0,42.8137,43.055,42.7878,42.986,42083.0
2016-01-26 15:00:00,49.88,49.9,49.75,49.81,57181.0,42.986,43.0032,42.874,42.9257,57181.0
2016-01-26 15:30:00,49.82,49.99,49.72,49.78,198223.0,42.9343,43.0808,42.8481,42.8998,198223.0
2016-01-27 09:30:00,49.72,50.2,49.72,49.81,44445.0,42.8481,43.2618,42.8481,42.9257,44445.0
2016-01-27 10:00:00,49.78,49.86,49.37,49.77,59206.0,42.8998,42.9688,42.5465,42.8912,59206.0
2016-01-27 10:30:00,49.78,49.92,49.47,49.51,56128.0,42.8998,43.0205,42.6327,42.6671,56128.0
2016-01-27 11:00:00,49.52,49.61,49.38,49.61,49590.0,42.6758,42.7533,42.5551,42.7533,49590.0
2016-01-27 11:30:00,49.59,49.88,49.55,49.71,35053.0,42.7361,42.986,42.7016,42.8395,35053.0
2016-01-27 12:00:00,49.7,49.8,49.48,49.51,36659.0,42.8309,42.9171,42.6413,42.6671,36659.0
2016-01-27 12:30:00,49.53,49.53,49.09,49.1,48480.0,42.6844,42.6844,42.3052,42.3138,48480.0
2016-01-27 13:00:00,49.1,49.13,48.9,48.91,112402.0,42.3138,42.3397,42.1415,42.1501,112402.0
2016-01-27 13:30:00,48.93,49.04,48.65,49.04,110411.0,42.1673,42.2621,41.926,42.2621,110411.0
2016-01-27 14:00:00,49.06,49.22,48.78,49.03,108760.0,42.2793,42.4172,42.038,42.2535,108760.0
2016-01-27 14:30:00,49.02,49.13,48.84,48.89,79171.0,42.2449,42.3397,42.0898,42.1328,79171.0
2016-01-27 15:00:00,48.88,49.02,48.6,48.99,111467.0,42.1242,42.2449,41.8829,42.219,111467.0
2016-01-27 15:30:00,49.0,49.11,48.88,49.06,172621.0,42.2276,42.3224,42.1242,42.2793,172621.0
2016-01-28 09:30:00,49.26,49.6,49.22,49.28,52867.0,42.4517,42.7447,42.4172,42.4689,52867.0
2016-01-28 10:00:00,49.24,49.31,48.72,49.05,103613.0,42.4345,42.4948,41.9863,42.2707,103613.0
2016-01-28 10:30:00,49.08,49.35,49.02,49.18,89167.0,42.2966,42.5293,42.2449,42.3828,89167.0
2016-01-28 11:00:00,49.2,49.33,48.99,49.01,138214.0,42.4,42.512,42.219,42.2363,138214.0
2016-01-28 11:30:00,48.99,49.17,48.97,48.97,56471.0,42.219,42.3741,42.2018,42.2018,56471.0
2016-01-28 12:00:00,48.98,49.21,48.98,49.21,42805.0,42.2104,42.4086,42.2104,42.4086,42805.0
2016-01-28 12:30:00,49.22,49.44,49.2,49.4,86676.0,42.4172,42.6068,42.4,42.5724,86676.0
2016-01-28 13:00:00,49.41,49.42,49.09,49.28,52018.0,42.581,42.5896,42.3052,42.4689,52018.0
2016-01-28 13:30:00,49.29,49.41,49.24,49.25,52487.0,42.4776,42.581,42.4345,42.4431,52487.0
2016-01-28 14:00:00,49.27,49.51,49.21,49.51,61202.0,42.4603,42.6671,42.4086,42.6671,61202.0
2016-01-28 14:30:00,49.51,49.6,49.36,49.42,67544.0,42.6671,42.7447,42.5379,42.5896,67544.0
2016-01-28 15:00:00,49.41,49.59,49.39,49.57,78032.0,42.581,42.7361,42.5637,42.7189,78032.0
2016-01-28 15:30:00,49.59,49.66,49.46,49.55,179045.0,42.7361,42.7964,42.6241,42.7016,179045.0
2016-01-29 09:30:00,49.12,49.78,48.7,48.8,121624.0,42.3311,42.8998,41.9691,42.0553,121624.0
2016-01-29 10:00:00,48.7,49.1,48.41,48.91,168035.0,41.9691,42.3138,41.7192,42.1501,168035.0
2016-01-29 10:30:00,48.92,49.12,48.7,48.99,90089.0,42.1587,42.3311,41.9691,42.219,90089.0
2016-01-29 11:00:00,49.0,49.16,48.97,49.03,202104.0,42.2276,42.3655,42.2018,42.2535,202104.0
2016-01-29 11:30:00,49.04,49.21,48.96,48.99,173164.0,42.2621,42.4086,42.1932,42.219,173164.0
2016-01-29 12:00:00,49.0,49.48,49.0,49.31,63582.0,42.2276,42.6413,42.2276,42.4948,63582.0
2016-01-29 12:30:00,49.3,49.4,49.24,49.28,67877.0,42.4862,42.5724,42.4345,42.4689,67877.0
2016-01-29 13:00:00,49.29,49.44,49.14,49.35,106043.0,42.4776,42.6068,42.3483,42.5293,106043.0
2016-01-29 13:30:00,49.35,49.63,49.35,49.5,79208.0,42.5293,42.7706,42.5293,42.6585,79208.0
2016-01-29 14:00:00,49.49,49.64,49.46,49.53,92487.0,42.6499,42.7792,42.6241,42.6844,92487.0
2016-01-29 14:30:00,49.53,49.79,49.53,49.63,213490.0,42.6844,42.9084,42.6844,42.7706,213490.0
2016-01-29 15:00:00,49.64,49.72,49.59,49.66,126066.0,42.7792,42.8481,42.7361,42.7964,126066.0
2016-01-29 15:30:00,49.66,49.76,49.59,49.72,285686.0,42.7964,42.8826,42.7361,42.8481,285686.0
2016-02-01 09:30:00,49.59,49.93,49.35,49.57,66992.0,42.7361,43.0291,42.5293,42.7189,66992.0
2016-02-01 10:00:00,49.5,49.93,49.12,49.57,112056.0,42.6585,43.0291,42.3311,42.7189,112056.0
2016-02-01 10:30:00,49.57,49.82,49.46,49.79,80645.0,42.7189,42.9343,42.6241,42.9084,80645.0
2016-02-01 11:00:00,49.8,49.89,49.6,49.73,56312.0,42.9171,42.9946,42.7447,42.8567,56312.0
2016-02-01 11:30:00,49.73,49.89,49.65,49.66,110546.0,42.8567,42.9946,42.7878,42.7964,110546.0
2016-02-01 12:00:00,49.67,49.99,49.65,49.98,100462.0,42.805,43.0808,42.7878,43.0722,100462.0
2016-02-01 12:30:00,49.98,50.33,49.97,50.13,275576.0,43.0722,43.3738,43.0636,43.2015,275576.0
2016-02-01 13:00:00,50.14,50.18,50.0,50.09,64106.0,43.2101,43.2445,43.0894,43.167,64106.0
2016-02-01 13:30:00,50.14,50.15,49.72,49.8,85281.0,43.2101,43.2187,42.8481,42.9171,85281.0
2016-02-01 14:00:00,49.81,49.87,49.53,49.7,80427.0,42.9257,42.9774,42.6844,42.8309,80427.0
2016-02-01 14:30:00,49.71,49.73,49.45,49.63,102811.0,42.8395,42.8567,42.6154,42.7706,102811.0
2016-02-01 15:00:00,49.64,49.67,49.38,49.59,212711.0,42.7792,42.805,42.5551,42.7361,212711.0
2016-02-01 15:30:00,49.59,49.61,49.32,49.36,255810.0,42.7361,42.7533,42.5034,42.5379,255810.0
2016-02-02 09:30:00,49.18,49.45,49.05,49.28,178083.0,42.3828,42.6154,42.2707,42.4689,178083.0
2016-02-02 10:00:00,49.27,49.72,49.24,49.48,146705.0,42.4603,42.8481,42.4345,42.6413,146705.0
2016-02-02 10:30:00,49.48,49.82,49.37,49.75,130606.0,42.6413,42.9343,42.5465,42.874,130606.0
2016-02-02 11:00:00,49.76,50.15,49.76,49.94,116031.0,42.8826,43.2187,42.8826,43.0377,116031.0
2016-02-02 11:30:00,49.93,49.96,49.63,49.64,72023.0,43.0291,43.055,42.7706,42.7792,72023.0
2016-02-02 12:00:00,49.64,49.64,49.22,49.37,121387.0,42.7792,42.7792,42.4172,42.5465,121387.0
2016-02-02 12:30:00,49.39,49.58,49.39,49.55,50318.0,42.5637,42.7275,42.5637,42.7016,50318.0
2016-02-02 13:00:00,49.58,49.58,49.4,49.43,32824.0,42.7275,42.7275,42.5724,42.5982,32824.0
2016-02-02 13:30:00,49.43,49.46,49.08,49.12,63766.0,42.5982,42.6241,42.2966,42.3311,63766.0
2016-02-02 14:00:00,49.1,49.22,49.07,49.16,92182.0,42.3138,42.4172,42.288,42.3655,92182.0
2016-02-02 14:30:00,49.16,49.33,49.03,49.05,134639.0,42.3655,42.512,42.2535,42.2707,134639.0
2016-02-02 15:00:00,49.06,49.17,48.94,49.16,132269.0,42.2793,42.3741,42.1759,42.3655,132269.0
2016-02-02 15:30:00,49.14,49.17,49.01,49.07,281007.0,42.3483,42.3741,42.2363,42.288,281007.0
2016-02-03 09:30:00,49.43,49.59,48.42,48.63,247200.0,42.5982,42.7361,41.7278,41.9088,247200.0
2016-02-03 10:00:00,48.61,48.74,48.0,48.04,167362.0,41.8915,42.0036,41.3658,41.4003,167362.0
2016-02-03 10:30:00,48.04,48.74,47.75,48.7,98322.0,41.4003,42.0036,41.1504,41.9691,98322.0
2016-02-03 11:00:00,48.67,48.83,48.47,48.67,64254.0,41.9432,42.0811,41.7709,41.9432,64254.0
2016-02-03 11:30:00,48.66,48.88,48.6,48.73,110569.0,41.9346,42.1242,41.8829,41.995,110569.0
2016-02-03 12:00:00,48.75,48.82,48.43,48.43,50819.0,42.0122,42.0725,41.7364,41.7364,50819.0
2016-02-03 12:30:00,48.45,48.58,48.42,48.51,39461.0,41.7537,41.8657,41.7278,41.8054,39461.0
2016-02-03 13:00:00,48.52,48.6,48.24,48.26,40798.0,41.814,41.8829,41.5727,41.5899,40798.0
2016-02-03 13:30:00,48.24,48.24,47.89,47.9,46466.0,41.5727,41.5727,41.2711,41.2797,46466.0
2016-02-03 14:00:00,47.92,48.38,47.92,48.38,88816.0,41.2969,41.6933,41.2969,41.6933,88816.0
2016-02-03 14:30:00,48.4,48.53,48.34,48.43,71360.0,41.7106,41.8226,41.6589,41.7364,71360.0
2016-02-03 15:00:00,48.44,48.6,48.26,48.27,114683.0,41.745,41.8829,41.5899,41.5985,114683.0
2016-02-03 15:30:00,48.26,48.33,48.15,48.28,283848.0,41.5899,41.6502,41.4951,41.6071,283848.0
2016-02-04 09:30:00,48.24,48.55,47.74,48.55,70663.0,41.5727,41.8398,41.1418,41.8398,70663.0
2016-02-04 10:00:00,48.57,48.97,48.3,48.68,63605.0,41.8571,42.2018,41.6244,41.9519,63605.0
2016-02-04 10:30:00,48.69,48.86,48.43,48.83,73542.0,41.9605,42.107,41.7364,42.0811,73542.0
2016-02-04 11:00:00,48.82,48.84,48.63,48.67,62281.0,42.0725,42.0898,41.9088,41.9432,62281.0
2016-02-04 11:30:00,48.64,48.72,48.42,48.59,47655.0,41.9174,41.9863,41.7278,41.8743,47655.0
2016-02-04 12:00:00,48.63,48.73,48.57,48.7,37564.0,41.9088,41.995,41.8571,41.9691,37564.0
2016-02-04 12:30:00,48.66,48.82,48.6,48.72,31746.0,41.9346,42.0725,41.8829,41.9863,31746.0
2016-02-04 13:00:00,48.71,48.82,48.66,48.71,42833.0,41.9777,42.0725,41.9346,41.9777,42833.0
2016-02-04 13:30:00,48.72,48.82,48.53,48.66,48374.0,41.9863,42.0725,41.8226,41.9346,48374.0
2016-02-04 14:00:00,48.66,48.66,48.36,48.37,56986.0,41.9346,41.9346,41.6761,41.6847,56986.0
2016-02-04 14:30:00,48.34,48.36,48.16,48.3,68007.0,41.6589,41.6761,41.5037,41.6244,68007.0
2016-02-04 15:00:00,48.29,48.54,48.27,48.5,121575.0,41.6158,41.8312,41.5985,41.7967,121575.0
2016-02-04 15:30:00,48.51,48.57,48.4,48.52,193078.0,41.8054,41.8571,41.7106,41.814,193078.0
2016-02-05 09:30:00,48.48,48.5,47.75,47.76,68540.0,41.7795,41.7967,41.1504,41.159,68540.0
2016-02-05 10:00:00,47.78,47.85,47.26,47.31,51327.0,41.1763,41.2366,40.7281,40.7712,51327.0
2016-02-05 10:30:00,47.28,47.37,46.85,46.87,126364.0,40.7454,40.8229,40.3748,40.392,126364.0
2016-02-05 11:00:00,46.88,46.92,46.39,46.58,75094.0,40.4006,40.4351,39.9784,40.1421,75094.0
2016-02-05 11:30:00,46.59,46.98,46.59,46.96,25983.0,40.1507,40.4868,40.1507,40.4696,25983.0
2016-02-05 12:00:00,46.96,47.1,46.84,47.06,28741.0,40.4696,40.5902,40.3662,40.5558,28741.0
2016-02-05 12:30:00,47.08,47.16,46.93,46.97,103202.0,40.573,40.6419,40.4437,40.4782,103202.0
2016-02-05 13:00:00,46.97,47.05,46.84,46.91,80056.0,40.4782,40.5471,40.3662,40.4265,80056.0
2016-02-05 13:30:00,46.91,46.93,46.62,46.75,80641.0,40.4265,40.4437,40.1766,40.2886,80641.0
2016-02-05 14:00:00,46.75,46.86,46.63,46.7,119040.0,40.2886,40.3834,40.1852,40.2455,119040.0
2016-02-05 14:30:00,46.71,46.91,46.7,46.74,96890.0,40.2541,40.4265,40.2455,40.28,96890.0
2016-02-05 15:00:00,46.76,46.76,46.49,46.58,146680.0,40.2972,40.2972,40.0645,40.1421,146680.0
2016-02-05 15:30:00,46.58,46.62,46.33,46.6,294370.0,40.1421,40.1766,39.9267,40.1593,294370.0
2016-02-08 09:30:00,46.55,46.55,45.69,45.75,82842.0,40.1163,40.1163,39.3751,39.4268,82842.0
2016-02-08 10:00:00,45.72,46.18,45.49,45.54,212638.0,39.401,39.7974,39.2028,39.2458,212638.0
2016-02-08 10:30:00,45.53,46.2,45.48,45.81,145058.0,39.2372,39.8146,39.1941,39.4785,145058.0
2016-02-08 11:00:00,45.81,46.01,45.67,45.86,101824.0,39.4785,39.6509,39.3579,39.5216,101824.0
2016-02-08 11:30:00,45.85,46.19,45.73,46.12,91076.0,39.513,39.806,39.4096,39.7457,91076.0
2016-02-08 12:00:00,46.19,46.87,46.16,46.86,119800.0,39.806,40.392,39.7802,40.3834,119800.0
2016-02-08 12:30:00,46.85,47.18,46.77,46.96,138783.0,40.3748,40.6592,40.3058,40.4696,138783.0
2016-02-08 13:00:00,46.96,47.0,46.31,46.39,93411.0,40.4696,40.5041,39.9094,39.9784,93411.0
2016-02-08 13:30:00,46.35,46.45,46.16,46.2,63293.0,39.9439,40.0301,39.7802,39.8146,63293.0
2016-02-08 14:00:00,46.22,46.41,46.2,46.41,85132.0,39.8319,39.9956,39.8146,39.9956,85132.0
2016-02-08 14:30:00,46.42,46.48,46.16,46.2,91803.0,40.0042,40.0559,39.7802,39.8146,91803.0
2016-02-08 15:00:00,46.19,46.56,46.12,46.47,118073.0,39.806,40.1249,39.7457,40.0473,118073.0
2016-02-08 15:30:00,46.46,46.88,46.46,46.65,312242.0,40.0387,40.4006,40.0387,40.2024,312242.0
2016-02-09 09:30:00,46.21,47.23,46.13,46.98,84385.0,39.8232,40.7023,39.7543,40.4868,84385.0
2016-02-09 10:00:00,46.96,47.1,46.33,46.59,88474.0,40.4696,40.5902,39.9267,40.1507,88474.0
2016-02-09 10:30:00,46.55,46.58,46.05,46.07,69397.0,40.1163,40.1421,39.6854,39.7026,69397.0
2016-02-09 11:00:00,46.11,46.59,46.1,46.55,50824.0,39.7371,40.1507,39.7284,40.1163,50824.0
2016-02-09 11:30:00,46.55,46.6,46.32,46.53,44307.0,40.1163,40.1593,39.918,40.099,44307.0
2016-02-09 12:00:00,46.54,46.84,46.54,46.74,47286.0,40.1076,40.3662,40.1076,40.28,47286.0
2016-02-09 12:30:00,46.7,46.91,46.69,46.84,54734.0,40.2455,40.4265,40.2369,40.3662,54734.0
2016-02-09 13:00:00,46.84,46.89,46.47,46.57,131914.0,40.3662,40.4093,40.0473,40.1335,131914.0
2016-02-09 13:30:00,46.59,46.76,46.46,46.66,33595.0,40.1507,40.2972,40.0387,40.2111,33595.0
2016-02-09 14:00:00,46.67,46.85,46.67,46.78,75383.0,40.2197,40.3748,40.2197,40.3145,75383.0
2016-02-09 14:30:00,46.78,47.02,46.78,46.92,55703.0,40.3145,40.5213,40.3145,40.4351,55703.0
2016-02-09 15:00:00,46.92,47.09,46.67,46.74,110683.0,40.4351,40.5816,40.2197,40.28,110683.0
2016-02-09 15:30:00,46.73,46.83,46.48,46.54,171972.0,40.2714,40.3576,40.0559,40.1076,171972.0
2016-02-10 09:30:00,46.92,47.16,46.56,46.86,36063.0,40.4351,40.6419,40.1249,40.3834,36063.0
2016-02-10 10:00:00,46.84,47.07,46.74,46.83,38713.0,40.3662,40.5644,40.28,40.3576,38713.0
2016-02-10 10:30:00,46.85,47.03,46.41,46.54,53099.0,40.3748,40.5299,39.9956,40.1076,53099.0
2016-02-10 11:00:00,46.59,46.78,46.49,46.63,20387.0,40.1507,40.3145,40.0645,40.1852,20387.0
2016-02-10 11:30:00,46.62,46.77,46.51,46.71,28473.0,40.1766,40.3058,40.0818,40.2541,28473.0
2016-02-10 12:00:00,46.73,46.95,46.63,46.94,33317.0,40.2714,40.461,40.1852,40.4524,33317.0
2016-02-10 12:30:00,46.97,47.02,46.91,46.99,75504.0,40.4782,40.5213,40.4265,40.4954,75504.0
2016-02-10 13:00:00,46.98,47.02,46.79,46.8,43424.0,40.4868,40.5213,40.3231,40.3317,43424.0
2016-02-10 13:30:00,46.8,46.81,46.72,46.72,28276.0,40.3317,40.3403,40.2628,40.2628,28276.0
2016-02-10 14:00:00,46.72,46.85,46.69,46.77,40190.0,40.2628,40.3748,40.2369,40.3058,40190.0
2016-02-10 14:30:00,46.78,46.84,46.57,46.63,38871.0,40.3145,40.3662,40.1335,40.1852,38871.0
2016-02-10 15:00:00,46.63,46.78,46.44,46.44,48524.0,40.1852,40.3145,40.0215,40.0215,48524.0
2016-02-10 15:30:00,46.48,46.54,46.21,46.29,99473.0,40.0559,40.1076,39.8232,39.8922,99473.0
2016-02-11 09:30:00,45.85,45.93,45.12,45.37,77784.0,39.513,39.5819,38.8839,39.0993,77784.0
2016-02-11 10:00:00,45.38,45.44,44.75,45.19,89109.0,39.108,39.1597,38.565,38.9442,89109.0
2016-02-11 10:30:00,45.18,45.83,45.12,45.5,141331.0,38.9356,39.4958,38.8839,39.2114,141331.0
2016-02-11 11:00:00,45.5,45.79,45.44,45.5,35089.0,39.2114,39.4613,39.1597,39.2114,35089.0
2016-02-11 11:30:00,45.49,45.55,45.21,45.43,23703.0,39.2028,39.2545,38.9615,39.1511,23703.0
2016-02-11 12:00:00,45.44,45.89,45.43,45.85,32980.0,39.1597,39.5475,39.1511,39.513,32980.0
2016-02-11 12:30:00,45.83,46.28,45.77,46.28,81908.0,39.4958,39.8836,39.4441,39.8836,81908.0
2016-02-11 13:00:00,46.33,46.53,46.28,46.32,41705.0,39.9267,40.099,39.8836,39.918,41705.0
2016-02-11 13:30:00,46.31,46.33,45.99,46.06,44502.0,39.9094,39.9267,39.6337,39.694,44502.0
2016-02-11 14:00:00,46.05,46.17,45.88,45.89,44910.0,39.6854,39.7888,39.5389,39.5475,44910.0
2016-02-11 14:30:00,45.89,46.34,45.8,46.18,55288.0,39.5475,39.9353,39.4699,39.7974,55288.0
2016-02-11 15:00:00,46.16,46.23,45.89,46.23,70872.0,39.7802,39.8405,39.5475,39.8405,70872.0
2016-02-11 15:30:00,46.22,46.39,45.99,46.01,170150.0,39.8319,39.9784,39.6337,39.6509,170150.0
2016-02-12 09:30:00,46.35,46.92,46.13,46.79,91446.0,39.9439,40.4351,39.7543,40.3231,91446.0
2016-02-12 10:00:00,46.78,46.78,46.54,46.57,34832.0,40.3145,40.3145,40.1076,40.1335,34832.0
2016-02-12 10:30:00,46.53,46.88,46.53,46.8,66266.0,40.099,40.4006,40.099,40.3317,66266.0
2016-02-12 11:00:00,46.78,47.36,46.78,47.25,103570.0,40.3145,40.8143,40.3145,40.7195,103570.0
2016-02-12 11:30:00,47.25,47.42,47.04,47.05,75414.0,40.7195,40.866,40.5385,40.5471,75414.0
2016-02-12 12:00:00,47.01,47.18,46.84,47.16,27070.0,40.5127,40.6592,40.3662,40.6419,27070.0
2016-02-12 12:30:00,47.16,47.28,47.07,47.12,46095.0,40.6419,40.7454,40.5644,40.6075,46095.0
2016-02-12 13:00:00,47.13,47.32,47.06,47.09,79295.0,40.6161,40.7798,40.5558,40.5816,79295.0
2016-02-12 13:30:00,47.09,47.39,47.07,47.22,31766.0,40.5816,40.8402,40.5644,40.6937,31766.0
2016-02-12 14:00:00,47.23,47.63,47.21,47.58,65341.0,40.7023,41.047,40.685,41.0039,65341.0
2016-02-12 14:30:00,47.56,47.57,47.28,47.3,36373.0,40.9867,40.9953,40.7454,40.7626,36373.0
2016-02-12 15:00:00,47.29,47.39,47.23,47.33,50450.0,40.754,40.8402,40.7023,40.7884,50450.0
2016-02-12 15:30:00,47.36,47.36,47.15,47.25,112479.0,40.8143,40.8143,40.6333,40.7195,112479.0
2016-02-16 09:30:00,47.63,48.07,47.4,47.53,39364.0,41.047,41.4262,40.8488,40.9608,39364.0
2016-02-16 10:00:00,47.51,47.61,47.23,47.31,54183.0,40.9436,41.0298,40.7023,40.7712,54183.0
2016-02-16 10:30:00,47.33,47.66,47.32,47.66,51770.0,40.7884,41.0728,40.7798,41.0728,51770.0
2016-02-16 11:00:00,47.67,47.83,47.57,47.7,22160.0,41.0815,41.2193,40.9953,41.1073,22160.0
2016-02-16 11:30:00,47.68,48.1,47.68,48.09,40762.0,41.0901,41.452,41.0901,41.4434,40762.0
2016-02-16 12:00:00,48.07,48.07,47.88,48.05,29221.0,41.4262,41.4262,41.2624,41.4089,29221.0
2016-02-16 12:30:00,48.04,48.04,47.88,47.99,24909.0,41.4003,41.4003,41.2624,41.3572,24909.0
2016-02-16 13:00:00,47.97,48.02,47.81,47.83,21210.0,41.34,41.3831,41.2021,41.2193,21210.0
2016-02-16 13:30:00,47.81,47.92,47.72,47.82,27440.0,41.2021,41.2969,41.1245,41.2107,27440.0
2016-02-16 14:00:00,47.84,47.9,47.77,47.83,25922.0,41.228,41.2797,41.1676,41.2193,25922.0
2016-02-16 14:30:00,47.83,47.91,47.79,47.81,27052.0,41.2193,41.2883,41.1849,41.2021,27052.0
2016-02-16 15:00:00,47.82,47.92,47.77,47.89,60953.0,41.2107,41.2969,41.1676,41.2711,60953.0
2016-02-16 15:30:00,47.89,47.92,47.76,47.89,81182.0,41.2711,41.2969,41.159,41.2711,81182.0
2016-02-17 09:30:00,48.0,48.51,48.0,48.5,76909.0,41.3658,41.8054,41.3658,41.7967,76909.0
2016-02-17 10:00:00,48.51,48.98,48.51,48.78,68202.0,41.8054,42.2104,41.8054,42.038,68202.0
2016-02-17 10:30:00,48.81,48.84,48.58,48.78,100625.0,42.0639,42.0898,41.8657,42.038,100625.0
2016-02-17 11:00:00,48.77,48.77,48.46,48.57,43339.0,42.0294,42.0294,41.7623,41.8571,43339.0
2016-02-17 11:30:00,48.55,48.8,48.55,48.79,53205.0,41.8398,42.0553,41.8398,42.0467,53205.0
2016-02-17 12:00:00,48.77,48.84,48.58,48.7,60813.0,42.0294,42.0898,41.8657,41.9691,60813.0
2016-02-17 12:30:00,48.71,48.78,48.61,48.75,76079.0,41.9777,42.038,41.8915,42.0122,76079.0
2016-02-17 13:00:00,48.74,48.76,48.63,48.73,82031.0,42.0036,42.0208,41.9088,41.995,82031.0
2016-02-17 13:30:00,48.73,48.93,48.65,48.92,82592.0,41.995,42.1673,41.926,42.1587,82592.0
2016-02-17 14:00:00,48.92,48.92,48.69,48.71,47034.0,42.1587,42.1587,41.9605,41.9777,47034.0
2016-02-17 14:30:00,48.71,48.86,48.61,48.65,66239.0,41.9777,42.107,41.8915,41.926,66239.0
2016-02-17 15:00:00,48.65,48.84,48.6,48.82,88894.0,41.926,42.0898,41.8829,42.0725,88894.0
2016-02-17 15:30:00,48.81,48.99,48.78,48.96,257510.0,42.0639,42.219,42.038,42.1932,257510.0
2016-02-18 09:30:00,48.57,48.8,48.27,48.73,86738.0,41.8571,42.0553,41.5985,41.995,86738.0
2016-02-18 10:00:00,48.72,48.72,48.34,48.37,53766.0,41.9863,41.9863,41.6589,41.6847,53766.0
2016-02-18 10:30:00,48.32,48.43,48.25,48.29,39124.0,41.6416,41.7364,41.5813,41.6158,39124.0
2016-02-18 11:00:00,48.27,48.45,48.2,48.45,28588.0,41.5985,41.7537,41.5382,41.7537,28588.0
2016-02-18 11:30:00,48.45,48.71,48.33,48.71,22122.0,41.7537,41.9777,41.6502,41.9777,22122.0
2016-02-18 12:00:00,48.68,48.78,48.62,48.71,29223.0,41.9519,42.038,41.9002,41.9777,29223.0
2016-02-18 12:30:00,48.7,48.78,48.7,48.71,27974.0,41.9691,42.038,41.9691,41.9777,27974.0
2016-02-18 13:00:00,48.71,48.72,48.57,48.66,21278.0,41.9777,41.9863,41.8571,41.9346,21278.0
2016-02-18 13:30:00,48.65,48.7,48.48,48.6,31335.0,41.926,41.9691,41.7795,41.8829,31335.0
2016-02-18 14:00:00,48.6,48.77,48.6,48.71,22632.0,41.8829,42.0294,41.8829,41.9777,22632.0
2016-02-18 14:30:00,48.72,48.78,48.57,48.78,49104.0,41.9863,42.038,41.8571,42.038,49104.0
2016-02-18 15:00:00,48.78,48.8,48.64,48.72,37302.0,42.038,42.0553,41.9174,41.9863,37302.0
2016-02-18 15:30:00,48.72,48.8,48.63,48.68,97582.0,41.9863,42.0553,41.9088,41.9519,97582.0
2016-02-19 09:30:00,48.74,49.06,48.46,48.46,72770.0,42.0036,42.2793,41.7623,41.7623,72770.0
2016-02-19 10:00:00,48.48,49.14,48.38,49.06,88784.0,41.7795,42.3483,41.6933,42.2793,88784.0
2016-02-19 10:30:00,49.1,49.26,48.93,49.24,99946.0,42.3138,42.4517,42.1673,42.4345,99946.0
2016-02-19 11:00:00,49.24,49.25,48.96,49.12,110386.0,42.4345,42.4431,42.1932,42.3311,110386.0
2016-02-19 11:30:00,49.11,49.16,48.89,49.0,87269.0,42.3224,42.3655,42.1328,42.2276,87269.0
2016-02-19 12:00:00,49.03,49.21,48.95,49.19,59811.0,42.2535,42.4086,42.1845,42.3914,59811.0
2016-02-19 12:30:00,49.18,49.27,49.13,49.24,44777.0,42.3828,42.4603,42.3397,42.4345,44777.0
2016-02-19 13:00:00,49.25,49.3,48.94,48.97,64103.0,42.4431,42.4862,42.1759,42.2018,64103.0
2016-02-19 13:30:00,48.95,48.98,48.67,48.7,93467.0,42.1845,42.2104,41.9432,41.9691,93467.0
2016-02-19 14:00:00,48.69,48.75,48.55,48.74,70525.0,41.9605,42.0122,41.8398,42.0036,70525.0
2016-02-19 14:30:00,48.74,48.75,48.47,48.49,42603.0,42.0036,42.0122,41.7709,41.7881,42603.0
2016-02-19 15:00:00,48.49,48.63,48.45,48.61,59170.0,41.7881,41.9088,41.7537,41.8915,59170.0
2016-02-19 15:30:00,48.6,48.63,48.43,48.48,221556.0,41.8829,41.9088,41.7364,41.7795,221556.0
2016-02-22 09:30:00,48.86,49.41,48.56,49.08,66216.0,42.107,42.581,41.8484,42.2966,66216.0
2016-02-22 10:00:00,49.07,49.24,48.96,49.0,119725.0,42.288,42.4345,42.1932,42.2276,119725.0
2016-02-22 10:30:00,49.02,49.24,48.86,49.24,83935.0,42.2449,42.4345,42.107,42.4345,83935.0
2016-02-22 11:00:00,49.23,49.43,49.19,49.38,57345.0,42.4258,42.5982,42.3914,42.5551,57345.0
2016-02-22 11:30:00,49.37,49.49,49.3,49.46,53357.0,42.5465,42.6499,42.4862,42.6241,53357.0
2016-02-22 12:00:00,49.46,49.46,49.17,49.18,26973.0,42.6241,42.6241,42.3741,42.3828,26973.0
2016-02-22 12:30:00,49.18,49.3,49.18,49.23,36993.0,42.3828,42.4862,42.3828,42.4258,36993.0
2016-02-22 13:00:00,49.23,49.37,49.19,49.26,34994.0,42.4258,42.5465,42.3914,42.4517,34994.0
2016-02-22 13:30:00,49.26,49.5,49.25,49.38,77124.0,42.4517,42.6585,42.4431,42.5551,77124.0
2016-02-22 14:00:00,49.38,49.43,49.3,49.31,55640.0,42.5551,42.5982,42.4862,42.4948,55640.0
2016-02-22 14:30:00,49.32,49.44,49.29,49.38,55412.0,42.5034,42.6068,42.4776,42.5551,55412.0
2016-02-22 15:00:00,49.37,49.37,48.98,49.16,64612.0,42.5465,42.5465,42.2104,42.3655,64612.0
2016-02-22 15:30:00,49.15,49.27,49.06,49.18,145986.0,42.3569,42.4603,42.2793,42.3828,145986.0
2016-02-23 09:30:00,49.21,49.44,48.94,49.27,38329.0,42.4086,42.6068,42.1759,42.4603,38329.0
2016-02-23 10:00:00,49.28,49.39,49.03,49.39,52619.0,42.4689,42.5637,42.2535,42.5637,52619.0
2016-02-23 10:30:00,49.38,49.45,49.26,49.37,25037.0,42.5551,42.6154,42.4517,42.5465,25037.0
2016-02-23 11:00:00,49.37,49.77,49.28,49.76,141027.0,42.5465,42.8912,42.4689,42.8826,141027.0
2016-02-23 11:30:00,49.76,50.0,49.72,50.0,42396.0,42.8826,43.0894,42.8481,43.0894,42396.0
2016-02-23 12:00:00,49.98,50.26,49.95,50.23,49305.0,43.0722,43.3135,43.0463,43.2876,49305.0
2016-02-23 12:30:00,50.23,50.32,50.13,50.17,75996.0,43.2876,43.3652,43.2015,43.2359,75996.0
2016-02-23 13:00:00,50.17,50.21,50.03,50.06,45321.0,43.2359,43.2704,43.1153,43.1411,45321.0
2016-02-23 13:30:00,50.07,50.11,49.83,49.87,82794.0,43.1498,43.1842,42.9429,42.9774,82794.0
2016-02-23 14:00:00,49.89,49.93,49.8,49.8,67867.0,42.9946,43.0291,42.9171,42.9171,67867.0
2016-02-23 14:30:00,49.82,49.95,49.7,49.83,110195.0,42.9343,43.0463,42.8309,42.9429,110195.0
2016-02-23 15:00:00,49.83,49.88,49.81,49.82,40873.0,42.9429,42.986,42.9257,42.9343,40873.0
2016-02-23 15:30:00,49.82,49.99,49.77,49.78,113287.0,42.9343,43.0808,42.8912,42.8998,113287.0
2016-02-24 09:30:00,49.45,49.58,49.13,49.23,20794.0,42.6154,42.7275,42.3397,42.4258,20794.0
2016-02-24 10:00:00,49.26,49.52,49.09,49.51,36020.0,42.4517,42.6758,42.3052,42.6671,36020.0
2016-02-24 10:30:00,49.51,49.87,49.34,49.8,38162.0,42.6671,42.9774,42.5206,42.9171,38162.0
2016-02-24 11:00:00,49.8,50.03,49.73,49.96,40808.0,42.9171,43.1153,42.8567,43.055,40808.0
2016-02-24 11:30:00,49.95,50.32,49.91,50.32,45213.0,43.0463,43.3652,43.0119,43.3652,45213.0
2016-02-24 12:00:00,50.31,50.37,50.17,50.18,29093.0,43.3566,43.4083,43.2359,43.2445,29093.0
2016-02-24 12:30:00,50.18,50.31,50.07,50.29,46856.0,43.2445,43.3566,43.1498,43.3393,46856.0
2016-02-24 13:00:00,50.29,50.4,50.1,50.15,30487.0,43.3393,43.4341,43.1756,43.2187,30487.0
2016-02-24 13:30:00,50.16,50.2,50.09,50.14,31483.0,43.2273,43.2618,43.167,43.2101,31483.0
2016-02-24 14:00:00,50.14,50.45,50.14,50.44,30539.0,43.2101,43.4772,43.2101,43.4686,30539.0
2016-02-24 14:30:00,50.44,50.51,50.16,50.17,37866.0,43.4686,43.5289,43.2273,43.2359,37866.0
2016-02-24 15:00:00,50.17,50.46,50.17,50.4,81494.0,43.2359,43.4858,43.2359,43.4341,81494.0
2016-02-24 15:30:00,50.39,50.51,50.33,50.44,160923.0,43.4255,43.5289,43.3738,43.4686,160923.0
2016-02-25 09:30:00,50.71,51.58,50.46,51.22,164352.0,43.7013,44.4511,43.4858,44.1408,164352.0
2016-02-25 10:00:00,51.28,51.28,50.62,51.25,149292.0,44.1925,44.1925,43.6237,44.1667,149292.0
2016-02-25 10:30:00,51.23,51.41,51.03,51.08,40806.0,44.1494,44.3045,43.9771,44.0202,40806.0
2016-02-25 11:00:00,51.08,51.2,50.88,50.98,44982.0,44.0202,44.1236,43.8478,43.934,44982.0
2016-02-25 11:30:00,51.0,51.31,50.98,51.21,47545.0,43.9512,44.2184,43.934,44.1322,47545.0
2016-02-25 12:00:00,51.23,51.3,51.05,51.24,22054.0,44.1494,44.2097,43.9943,44.158,22054.0
2016-02-25 12:30:00,51.23,51.25,51.04,51.08,45773.0,44.1494,44.1667,43.9857,44.0202,45773.0
2016-02-25 13:00:00,51.08,51.17,51.06,51.14,27997.0,44.0202,44.0977,44.0029,44.0719,27997.0
2016-02-25 13:30:00,51.14,51.31,51.11,51.3,78677.0,44.0719,44.2184,44.046,44.2097,78677.0
2016-02-25 14:00:00,51.29,51.33,51.13,51.27,70436.0,44.2011,44.2356,44.0632,44.1839,70436.0
2016-02-25 14:30:00,51.27,51.3,50.92,51.0,45501.0,44.1839,44.2097,43.8823,43.9512,45501.0
2016-02-25 15:00:00,50.99,51.16,50.88,51.08,102327.0,43.9426,44.0891,43.8478,44.0202,102327.0
2016-02-25 15:30:00,51.05,51.16,51.04,51.12,167712.0,43.9943,44.0891,43.9857,44.0546,167712.0
2016-02-26 09:30:00,51.39,51.48,50.64,50.64,61248.0,44.2873,44.3649,43.641,43.641,61248.0
2016-02-26 10:00:00,50.67,50.85,50.3,50.46,77731.0,43.6668,43.8219,43.348,43.4858,77731.0
2016-02-26 10:30:00,50.48,50.68,50.48,50.68,37101.0,43.5031,43.6754,43.5031,43.6754,37101.0
2016-02-26 11:00:00,50.72,50.82,50.45,50.45,19738.0,43.7099,43.7961,43.4772,43.4772,19738.0
2016-02-26 11:30:00,50.46,50.46,50.25,50.29,74602.0,43.4858,43.4858,43.3049,43.3393,74602.0
2016-02-26 12:00:00,50.27,50.27,49.89,49.89,88146.0,43.3221,43.3221,42.9946,42.9946,88146.0
2016-02-26 12:30:00,49.91,50.37,49.91,50.17,65320.0,43.0119,43.4083,43.0119,43.2359,65320.0
2016-02-26 13:00:00,50.16,50.26,50.04,50.17,45192.0,43.2273,43.3135,43.1239,43.2359,45192.0
2016-02-26 13:30:00,50.19,50.37,50.08,50.11,46579.0,43.2532,43.4083,43.1584,43.1842,46579.0
2016-02-26 14:00:00,50.12,50.39,50.09,50.35,52277.0,43.1928,43.4255,43.167,43.3911,52277.0
2016-02-26 14:30:00,50.36,50.36,50.19,50.22,36671.0,43.3997,43.3997,43.2532,43.279,36671.0
2016-02-26 15:00:00,50.22,50.36,50.2,50.24,35745.0,43.279,43.3997,43.2618,43.2963,35745.0
2016-02-26 15:30:00,50.24,50.42,50.22,50.36,115014.0,43.2963,43.4514,43.279,43.3997,115014.0
2016-02-29 09:30:00,50.4,50.45,49.77,49.87,68465.0,43.4341,43.4772,42.8912,42.9774,68465.0
2016-02-29 10:00:00,49.91,50.17,49.78,49.9,52892.0,43.0119,43.2359,42.8998,43.0032,52892.0
2016-02-29 10:30:00,49.94,50.48,49.9,50.42,41742.0,43.0377,43.5031,43.0032,43.4514,41742.0
2016-02-29 11:00:00,50.45,50.45,50.13,50.18,47105.0,43.4772,43.4772,43.2015,43.2445,47105.0
2016-02-29 11:30:00,50.18,50.52,50.18,50.49,96597.0,43.2445,43.5376,43.2445,43.5117,96597.0
2016-02-29 12:00:00,50.5,50.58,50.36,50.52,37154.0,43.5203,43.5893,43.3997,43.5376,37154.0
2016-02-29 12:30:00,50.52,50.52,50.33,50.45,86102.0,43.5376,43.5376,43.3738,43.4772,86102.0
2016-02-29 13:00:00,50.47,50.58,50.21,50.21,32952.0,43.4945,43.5893,43.2704,43.2704,32952.0
2016-02-29 13:30:00,50.22,50.31,50.14,50.31,53243.0,43.279,43.3566,43.2101,43.3566,53243.0
2016-02-29 14:00:00,50.32,50.34,50.01,50.08,42458.0,43.3652,43.3824,43.098,43.1584,42458.0
2016-02-29 14:30:00,50.07,50.15,49.94,49.97,40122.0,43.1498,43.2187,43.0377,43.0636,40122.0
2016-02-29 15:00:00,49.97,50.0,49.85,49.97,51455.0,43.0636,43.0894,42.9602,43.0636,51455.0
2016-02-29 15:30:00,49.97,50.01,49.76,49.8,264853.0,43.0636,43.098,42.8826,42.9171,264853.0
2016-03-01 09:30:00,50.21,50.3,49.7,49.72,114981.0,43.2704,43.348,42.8309,42.8481,114981.0
2016-03-01 10:00:00,49.74,50.17,49.74,49.99,62086.0,42.8654,43.2359,42.8654,43.0808,62086.0
2016-03-01 10:30:00,49.94,50.14,49.83,49.95,83634.0,43.0377,43.2101,42.9429,43.0463,83634.0
2016-03-01 11:00:00,49.96,50.39,49.96,50.39,42485.0,43.055,43.4255,43.055,43.4255,42485.0
2016-03-01 11:30:00,50.39,50.45,50.22,50.3,56077.0,43.4255,43.4772,43.279,43.348,56077.0
2016-03-01 12:00:00,50.29,50.32,50.05,50.1,62897.0,43.3393,43.3652,43.1325,43.1756,62897.0
2016-03-01 12:30:00,50.1,50.18,49.99,50.01,37845.0,43.1756,43.2445,43.0808,43.098,37845.0
2016-03-01 13:00:00,50.02,50.07,49.89,49.94,67623.0,43.1067,43.1498,42.9946,43.0377,67623.0
2016-03-01 13:30:00,49.95,50.19,49.93,50.11,57100.0,43.0463,43.2532,43.0291,43.1842,57100.0
2016-03-01 14:00:00,50.11,50.16,50.01,50.03,45594.0,43.1842,43.2273,43.098,43.1153,45594.0
2016-03-01 14:30:00,50.05,50.18,49.98,50.11,66003.0,43.1325,43.2445,43.0722,43.1842,66003.0
2016-03-01 15:00:00,50.12,50.27,50.1,50.19,73191.0,43.1928,43.3221,43.1756,43.2532,73191.0
2016-03-01 15:30:00,50.2,50.23,49.94,50.04,177201.0,43.2618,43.2876,43.0377,43.1239,177201.0
2016-03-02 09:30:00,49.77,49.77,49.36,49.51,52369.0,43.1699,43.1699,42.8143,42.9444,52369.0
2016-03-02 10:00:00,49.49,49.61,49.41,49.55,32756.0,42.927,43.0311,42.8576,42.9791,32756.0
2016-03-02 10:30:00,49.55,49.59,49.39,49.43,32509.0,42.9791,43.0138,42.8403,42.875,32509.0
2016-03-02 11:00:00,49.44,49.48,49.29,49.33,27338.0,42.8837,42.9184,42.7536,42.7882,27338.0
2016-03-02 11:30:00,49.37,49.42,49.26,49.27,19314.0,42.8229,42.8663,42.7275,42.7362,19314.0
2016-03-02 12:00:00,49.26,49.32,49.13,49.18,36654.0,42.7275,42.7796,42.6148,42.6581,36654.0
2016-03-02 12:30:00,49.16,49.29,49.14,49.25,29608.0,42.6408,42.7536,42.6234,42.7189,29608.0
2016-03-02 13:00:00,49.24,49.32,49.16,49.27,27014.0,42.7102,42.7796,42.6408,42.7362,27014.0
2016-03-02 13:30:00,49.3,49.36,49.28,49.3,19444.0,42.7622,42.8143,42.7449,42.7622,19444.0
2016-03-02 14:00:00,49.29,49.29,49.15,49.23,36388.0,42.7536,42.7536,42.6321,42.7015,36388.0
2016-03-02 14:30:00,49.23,49.34,49.21,49.22,28121.0,42.7015,42.7969,42.6842,42.6928,28121.0
2016-03-02 15:00:00,49.22,49.22,48.96,49.0,98704.0,42.6928,42.6928,42.4673,42.502,98704.0
2016-03-02 15:30:00,49.0,49.26,48.97,49.25,181970.0,42.502,42.7275,42.476,42.7189,181970.0
2016-03-03 09:30:00,49.29,49.29,48.75,48.88,21617.0,42.7536,42.7536,42.2852,42.3979,21617.0
2016-03-03 10:00:00,48.85,48.95,48.62,48.63,37207.0,42.3719,42.4586,42.1724,42.1811,37207.0
2016-03-03 10:30:00,48.65,49.03,48.65,48.97,76421.0,42.1984,42.528,42.1984,42.476,76421.0
2016-03-03 11:00:00,48.95,49.1,48.86,48.86,23652.0,42.4586,42.5887,42.3806,42.3806,23652.0
2016-03-03 11:30:00,48.86,49.04,48.86,49.0,27503.0,42.3806,42.5367,42.3806,42.502,27503.0
2016-03-03 12:00:00,49.01,49.01,48.9,48.91,27495.0,42.5107,42.5107,42.4153,42.4239,27495.0
2016-03-03 12:30:00,48.91,48.99,48.87,48.99,39105.0,42.4239,42.4933,42.3892,42.4933,39105.0
2016-03-03 13:00:00,48.99,49.05,48.89,49.05,30077.0,42.4933,42.5454,42.4066,42.5454,30077.0
2016-03-03 13:30:00,49.06,49.24,49.03,49.16,42946.0,42.5541,42.7102,42.528,42.6408,42946.0
2016-03-03 14:00:00,49.16,49.3,49.13,49.3,44737.0,42.6408,42.7622,42.6148,42.7622,44737.0
2016-03-03 14:30:00,49.31,49.71,49.28,49.69,78041.0,42.7709,43.1179,42.7449,43.1005,78041.0
2016-03-03 15:00:00,49.68,49.83,49.67,49.82,90273.0,43.0918,43.2219,43.0832,43.2133,90273.0
2016-03-03 15:30:00,49.83,49.93,49.73,49.87,177595.0,43.2219,43.3087,43.1352,43.2566,177595.0
2016-03-04 09:30:00,49.78,50.32,49.55,50.26,81280.0,43.1786,43.647,42.9791,43.5949,81280.0
2016-03-04 10:00:00,50.25,50.65,50.22,50.6,72863.0,43.5862,43.9332,43.5602,43.8898,72863.0
2016-03-04 10:30:00,50.61,50.72,50.26,50.28,66255.0,43.8985,43.9939,43.5949,43.6123,66255.0
2016-03-04 11:00:00,50.3,50.61,50.25,50.5,61136.0,43.6296,43.8985,43.5862,43.8031,61136.0
2016-03-04 11:30:00,50.52,50.62,50.35,50.62,111786.0,43.8204,43.9072,43.673,43.9072,111786.0
2016-03-04 12:00:00,50.6,50.69,50.36,50.49,120473.0,43.8898,43.9679,43.6817,43.7944,120473.0
2016-03-04 12:30:00,50.49,50.58,50.39,50.5,33790.0,43.7944,43.8725,43.7077,43.8031,33790.0
2016-03-04 13:00:00,50.5,50.58,50.42,50.51,36670.0,43.8031,43.8725,43.7337,43.8118,36670.0
2016-03-04 13:30:00,50.53,50.7,50.53,50.61,24530.0,43.8291,43.9766,43.8291,43.8985,24530.0
2016-03-04 14:00:00,50.6,50.62,50.43,50.48,35328.0,43.8898,43.9072,43.7424,43.7857,35328.0
2016-03-04 14:30:00,50.45,50.45,50.31,50.36,26151.0,43.7597,43.7597,43.6383,43.6817,26151.0
2016-03-04 15:00:00,50.36,50.39,50.25,50.38,41329.0,43.6817,43.7077,43.5862,43.699,41329.0
2016-03-04 15:30:00,50.36,50.39,50.24,50.3,105961.0,43.6817,43.7077,43.5776,43.6296,105961.0
2016-03-07 09:30:00,49.97,49.97,49.4,49.51,57008.0,43.3434,43.3434,42.849,42.9444,57008.0
2016-03-07 10:00:00,49.48,49.67,49.35,49.35,50301.0,42.9184,43.0832,42.8056,42.8056,50301.0
2016-03-07 10:30:00,49.35,49.66,49.18,49.5,108975.0,42.8056,43.0745,42.6581,42.9357,108975.0
2016-03-07 11:00:00,49.5,49.5,49.28,49.41,52378.0,42.9357,42.9357,42.7449,42.8576,52378.0
2016-03-07 11:30:00,49.4,49.78,49.35,49.71,33446.0,42.849,43.1786,42.8056,43.1179,33446.0
2016-03-07 12:00:00,49.73,49.81,49.61,49.77,74156.0,43.1352,43.2046,43.0311,43.1699,74156.0
2016-03-07 12:30:00,49.79,49.87,49.72,49.73,88218.0,43.1872,43.2566,43.1265,43.1352,88218.0
2016-03-07 13:00:00,49.73,49.83,49.52,49.55,61250.0,43.1352,43.2219,42.9531,42.9791,61250.0
2016-03-07 13:30:00,49.54,49.96,49.5,49.86,59225.0,42.9704,43.3347,42.9357,43.248,59225.0
2016-03-07 14:00:00,49.88,49.94,49.79,49.86,19298.0,43.2653,43.3174,43.1872,43.248,19298.0
2016-03-07 14:30:00,49.86,49.88,49.77,49.79,46182.0,43.248,43.2653,43.1699,43.1872,46182.0
2016-03-07 15:00:00,49.79,50.05,49.77,50.04,64320.0,43.1872,43.4128,43.1699,43.4041,64320.0
2016-03-07 15:30:00,50.05,50.24,50.02,50.24,172722.0,43.4128,43.5776,43.3867,43.5776,172722.0
2016-03-08 09:30:00,49.95,50.11,49.88,49.95,12733.0,43.326,43.4648,43.2653,43.326,12733.0
2016-03-08 10:00:00,49.91,49.98,49.67,49.67,39870.0,43.2913,43.352,43.0832,43.0832,39870.0
2016-03-08 10:30:00,49.67,49.75,49.61,49.67,15445.0,43.0832,43.1525,43.0311,43.0832,15445.0
2016-03-08 11:00:00,49.72,49.82,49.68,49.76,11917.0,43.1265,43.2133,43.0918,43.1612,11917.0
2016-03-08 11:30:00,49.75,49.93,49.74,49.83,66987.0,43.1525,43.3087,43.1439,43.2219,66987.0
2016-03-08 12:00:00,49.83,50.1,49.77,50.1,29697.0,43.2219,43.4561,43.1699,43.4561,29697.0
2016-03-08 12:30:00,50.13,50.13,49.99,50.02,22334.0,43.4822,43.4822,43.3607,43.3867,22334.0
2016-03-08 13:00:00,50.03,50.17,50.03,50.14,20839.0,43.3954,43.5169,43.3954,43.4908,20839.0
2016-03-08 13:30:00,50.14,50.15,50.02,50.03,14466.0,43.4908,43.4995,43.3867,43.3954,14466.0
2016-03-08 14:00:00,50.01,50.08,49.96,50.04,27167.0,43.3781,43.4388,43.3347,43.4041,27167.0
2016-03-08 14:30:00,50.04,50.09,50.03,50.08,37737.0,43.4041,43.4475,43.3954,43.4388,37737.0
2016-03-08 15:00:00,50.06,50.09,50.04,50.05,51593.0,43.4214,43.4475,43.4041,43.4128,51593.0
2016-03-08 15:30:00,50.05,50.11,49.77,49.78,125243.0,43.4128,43.4648,43.1699,43.1786,125243.0
2016-03-09 09:30:00,50.23,50.41,49.77,49.93,65108.0,43.5689,43.725,43.1699,43.3087,65108.0
2016-03-09 10:00:00,49.93,49.93,49.15,49.35,83555.0,43.3087,43.3087,42.6321,42.8056,83555.0
2016-03-09 10:30:00,49.35,49.51,48.86,48.92,103527.0,42.8056,42.9444,42.3806,42.4326,103527.0
2016-03-09 11:00:00,48.95,49.2,48.93,48.94,32605.0,42.4586,42.6755,42.4413,42.45,32605.0
2016-03-09 11:30:00,48.94,49.28,48.94,49.23,35549.0,42.45,42.7449,42.45,42.7015,35549.0
2016-03-09 12:00:00,49.22,49.22,49.04,49.1,54799.0,42.6928,42.6928,42.5367,42.5887,54799.0
2016-03-09 12:30:00,49.12,49.37,49.1,49.35,17305.0,42.6061,42.8229,42.5887,42.8056,17305.0
2016-03-09 13:00:00,49.37,49.42,49.3,49.34,36448.0,42.8229,42.8663,42.7622,42.7969,36448.0
2016-03-09 13:30:00,49.36,49.47,49.13,49.24,267974.0,42.8143,42.9097,42.6148,42.7102,267974.0
2016-03-09 14:00:00,49.24,49.3,49.18,49.27,54882.0,42.7102,42.7622,42.6581,42.7362,54882.0
2016-03-09 14:30:00,49.25,49.28,49.14,49.18,32378.0,42.7189,42.7449,42.6234,42.6581,32378.0
2016-03-09 15:00:00,49.19,49.2,48.94,48.98,72207.0,42.6668,42.6755,42.45,42.4847,72207.0
2016-03-09 15:30:00,48.98,49.03,48.85,48.98,203755.0,42.4847,42.528,42.3719,42.4847,203755.0
2016-03-10 09:30:00,49.31,49.62,49.01,49.01,34593.0,42.7709,43.0398,42.5107,42.5107,34593.0
2016-03-10 10:00:00,49.04,49.09,48.36,48.36,47152.0,42.5367,42.5801,41.9469,41.9469,47152.0
2016-03-10 10:30:00,48.35,48.39,48.15,48.18,50633.0,41.9382,41.9729,41.7647,41.7908,50633.0
2016-03-10 11:00:00,48.16,48.3,47.98,48.0,78017.0,41.7734,41.8948,41.6173,41.6346,78017.0
2016-03-10 11:30:00,48.03,48.2,48.0,48.07,24650.0,41.6606,41.8081,41.6346,41.6953,24650.0
2016-03-10 12:00:00,48.09,48.35,48.08,48.11,30643.0,41.7127,41.9382,41.704,41.73,30643.0
2016-03-10 12:30:00,48.12,48.17,47.96,48.12,34151.0,41.7387,41.7821,41.5999,41.7387,34151.0
2016-03-10 13:00:00,48.14,48.25,48.01,48.23,41817.0,41.7561,41.8515,41.6433,41.8341,41817.0
2016-03-10 13:30:00,48.23,48.32,48.12,48.13,21547.0,41.8341,41.9122,41.7387,41.7474,21547.0
2016-03-10 14:00:00,48.13,48.17,47.98,48.15,33008.0,41.7474,41.7821,41.6173,41.7647,33008.0
2016-03-10 14:30:00,48.15,48.29,48.09,48.19,55965.0,41.7647,41.8862,41.7127,41.7994,55965.0
2016-03-10 15:00:00,48.18,48.29,48.12,48.27,47585.0,41.7908,41.8862,41.7387,41.8688,47585.0
2016-03-10 15:30:00,48.29,48.32,48.17,48.26,142235.0,41.8862,41.9122,41.7821,41.8601,142235.0
2016-03-11 09:30:00,48.59,48.59,48.12,48.42,20032.0,42.1464,42.1464,41.7387,41.9989,20032.0
2016-03-11 10:00:00,48.36,48.57,48.32,48.57,13845.0,41.9469,42.129,41.9122,42.129,13845.0
2016-03-11 10:30:00,48.56,48.69,48.51,48.57,30891.0,42.1204,42.2331,42.077,42.129,30891.0
2016-03-11 11:00:00,48.57,48.74,48.49,48.72,11420.0,42.129,42.2765,42.0596,42.2591,11420.0
2016-03-11 11:30:00,48.71,48.75,48.58,48.63,19586.0,42.2505,42.2852,42.1377,42.1811,19586.0
2016-03-11 12:00:00,48.64,48.82,48.63,48.77,9600.0,42.1897,42.3459,42.1811,42.3025,9600.0
2016-03-11 12:30:00,48.76,48.76,48.66,48.76,14289.0,42.2938,42.2938,42.2071,42.2938,14289.0
2016-03-11 13:00:00,48.76,48.91,48.76,48.82,29073.0,42.2938,42.4239,42.2938,42.3459,29073.0
2016-03-11 13:30:00,48.81,48.81,48.7,48.74,9187.0,42.3372,42.3372,42.2418,42.2765,9187.0
2016-03-11 14:00:00,48.77,48.81,48.54,48.56,29765.0,42.3025,42.3372,42.103,42.1204,29765.0
2016-03-11 14:30:00,48.57,48.61,48.49,48.52,43718.0,42.129,42.1637,42.0596,42.0857,43718.0
2016-03-11 15:00:00,48.52,48.76,48.49,48.73,28772.0,42.0857,42.2938,42.0596,42.2678,28772.0
2016-03-11 15:30:00,48.73,48.86,48.71,48.82,56567.0,42.2678,42.3806,42.2505,42.3459,56567.0
2016-03-14 09:30:00,47.59,48.22,47.59,47.88,167747.0,41.279,41.8254,41.279,41.5305,167747.0
2016-03-14 10:00:00,47.86,48.0,47.8,47.87,93367.0,41.5132,41.6346,41.4611,41.5219,93367.0
2016-03-14 10:30:00,47.88,47.98,47.8,47.82,142488.0,41.5305,41.6173,41.4611,41.4785,142488.0
2016-03-14 11:00:00,47.81,47.82,47.63,47.64,60047.0,41.4698,41.4785,41.3137,41.3224,60047.0
2016-03-14 11:30:00,47.65,47.69,47.55,47.58,77068.0,41.331,41.3657,41.2443,41.2703,77068.0
2016-03-14 12:00:00,47.58,47.59,47.45,47.5,54231.0,41.2703,41.279,41.1576,41.2009,54231.0
2016-03-14 12:30:00,47.5,47.59,47.23,47.26,94891.0,41.2009,41.279,40.9667,40.9928,94891.0
2016-03-14 13:00:00,47.27,47.33,47.04,47.04,239533.0,41.0014,41.0535,40.8019,40.8019,239533.0
2016-03-14 13:30:00,47.06,47.07,46.76,46.86,426283.0,40.8193,40.828,40.5591,40.6458,426283.0
2016-03-14 14:00:00,46.87,46.89,46.58,46.62,233734.0,40.6545,40.6718,40.4029,40.4376,233734.0
2016-03-14 14:30:00,46.61,46.91,46.46,46.81,439100.0,40.429,40.6892,40.2988,40.6024,439100.0
2016-03-14 15:00:00,46.81,47.23,46.81,47.22,117491.0,40.6024,40.9667,40.6024,40.9581,117491.0
2016-03-14 15:30:00,47.21,47.23,47.03,47.06,252669.0,40.9494,40.9667,40.7933,40.8193,252669.0
2016-03-15 09:30:00,47.05,47.19,46.68,46.93,80402.0,40.8106,40.932,40.4897,40.7065,80402.0
2016-03-15 10:00:00,46.91,47.05,46.82,46.87,63433.0,40.6892,40.8106,40.6111,40.6545,63433.0
2016-03-15 10:30:00,46.89,46.89,46.58,46.64,51657.0,40.6718,40.6718,40.4029,40.455,51657.0
2016-03-15 11:00:00,46.64,46.64,46.48,46.51,86593.0,40.455,40.455,40.3162,40.3422,86593.0
2016-03-15 11:30:00,46.51,46.74,46.49,46.59,50018.0,40.3422,40.5417,40.3249,40.4116,50018.0
2016-03-15 12:00:00,46.57,46.78,46.57,46.74,47139.0,40.3943,40.5764,40.3943,40.5417,47139.0
2016-03-15 12:30:00,46.74,46.77,46.7,46.72,45867.0,40.5417,40.5677,40.507,40.5244,45867.0
2016-03-15 13:00:00,46.71,46.89,46.7,46.85,36828.0,40.5157,40.6718,40.507,40.6371,36828.0
2016-03-15 13:30:00,46.84,46.92,46.68,46.74,72871.0,40.6285,40.6978,40.4897,40.5417,72871.0
2016-03-15 14:00:00,46.73,46.85,46.65,46.66,87823.0,40.533,40.6371,40.4636,40.4723,87823.0
2016-03-15 14:30:00,46.66,46.66,46.47,46.5,52795.0,40.4723,40.4723,40.3075,40.3335,52795.0
2016-03-15 15:00:00,46.5,46.54,46.41,46.44,63867.0,40.3335,40.3682,40.2555,40.2815,63867.0
2016-03-15 15:30:00,46.43,46.48,46.34,46.46,171429.0,40.2728,40.3162,40.1948,40.2988,171429.0
2016-03-16 09:30:00,46.47,46.47,46.04,46.39,43486.0,40.3075,40.3075,39.9345,40.2381,43486.0
2016-03-16 10:00:00,46.36,46.62,46.31,46.58,27747.0,40.2121,40.4376,40.1687,40.4029,27747.0
2016-03-16 10:30:00,46.58,46.61,46.47,46.54,17933.0,40.4029,40.429,40.3075,40.3682,17933.0
2016-03-16 11:00:00,46.55,46.55,46.45,46.45,17748.0,40.3769,40.3769,40.2902,40.2902,17748.0
2016-03-16 11:30:00,46.47,46.69,46.46,46.56,75828.0,40.3075,40.4983,40.2988,40.3856,75828.0
2016-03-16 12:00:00,46.56,46.68,46.55,46.63,32357.0,40.3856,40.4897,40.3769,40.4463,32357.0
2016-03-16 12:30:00,46.62,46.62,46.49,46.53,16365.0,40.4376,40.4376,40.3249,40.3596,16365.0
2016-03-16 13:00:00,46.53,46.63,46.46,46.63,23163.0,40.3596,40.4463,40.2988,40.4463,23163.0
2016-03-16 13:30:00,46.62,46.83,46.59,46.75,32321.0,40.4376,40.6198,40.4116,40.5504,32321.0
2016-03-16 14:00:00,46.75,47.09,46.75,46.96,34381.0,40.5504,40.8453,40.5504,40.7325,34381.0
2016-03-16 14:30:00,46.98,47.1,46.84,46.84,31189.0,40.7499,40.854,40.6285,40.6285,31189.0
2016-03-16 15:00:00,46.83,46.95,46.65,46.75,71542.0,40.6198,40.7239,40.4636,40.5504,71542.0
2016-03-16 15:30:00,46.74,46.82,46.61,46.69,105730.0,40.5417,40.6111,40.429,40.4983,105730.0
2016-03-17 09:30:00,46.54,46.62,46.32,46.41,33156.0,40.3682,40.4376,40.1774,40.2555,33156.0
2016-03-17 10:00:00,46.4,46.41,46.13,46.29,31456.0,40.2468,40.2555,40.0126,40.1514,31456.0
2016-03-17 10:30:00,46.28,46.85,46.23,46.81,68999.0,40.1427,40.6371,40.0993,40.6024,68999.0
2016-03-17 11:00:00,46.81,46.84,46.64,46.74,39635.0,40.6024,40.6285,40.455,40.5417,39635.0
2016-03-17 11:30:00,46.76,46.84,46.7,46.73,21158.0,40.5591,40.6285,40.507,40.533,21158.0
2016-03-17 12:00:00,46.74,46.95,46.68,46.95,50135.0,40.5417,40.7239,40.4897,40.7239,50135.0
2016-03-17 12:30:00,46.98,47.0,46.9,47.0,21484.0,40.7499,40.7672,40.6805,40.7672,21484.0
2016-03-17 13:00:00,47.01,47.07,46.84,46.85,25043.0,40.7759,40.828,40.6285,40.6371,25043.0
2016-03-17 13:30:00,46.84,47.05,46.79,47.05,67812.0,40.6285,40.8106,40.5851,40.8106,67812.0
2016-03-17 14:00:00,47.04,47.07,46.88,46.88,65243.0,40.8019,40.828,40.6631,40.6631,65243.0
2016-03-17 14:30:00,46.88,46.89,46.78,46.78,24184.0,40.6631,40.6718,40.5764,40.5764,24184.0
2016-03-17 15:00:00,46.78,46.89,46.69,46.77,33136.0,40.5764,40.6718,40.4983,40.5677,33136.0
2016-03-17 15:30:00,46.77,46.84,46.73,46.81,168364.0,40.5677,40.6285,40.533,40.6024,168364.0
2016-03-18 09:30:00,46.6,47.19,46.5,47.14,120616.0,40.4203,40.932,40.3335,40.8887,120616.0
2016-03-18 10:00:00,47.19,47.6,47.18,47.53,91946.0,40.932,41.2877,40.9234,41.2269,91946.0
2016-03-18 10:30:00,47.54,47.61,47.29,47.29,62187.0,41.2356,41.2963,41.0188,41.0188,62187.0
2016-03-18 11:00:00,47.27,47.31,47.12,47.17,27506.0,41.0014,41.0361,40.8713,40.9147,27506.0
2016-03-18 11:30:00,47.18,47.27,46.92,46.92,51798.0,40.9234,41.0014,40.6978,40.6978,51798.0
2016-03-18 12:00:00,46.93,47.12,46.9,47.02,22682.0,40.7065,40.8713,40.6805,40.7846,22682.0
2016-03-18 12:30:00,47.01,47.04,46.98,47.03,11827.0,40.7759,40.8019,40.7499,40.7933,11827.0
2016-03-18 13:00:00,47.02,47.03,46.94,46.98,15437.0,40.7846,40.7933,40.7152,40.7499,15437.0
2016-03-18 13:30:00,46.99,47.03,46.94,47.0,20911.0,40.7586,40.7933,40.7152,40.7672,20911.0
2016-03-18 14:00:00,47.01,47.03,46.95,46.95,17566.0,40.7759,40.7933,40.7239,40.7239,17566.0
2016-03-18 14:30:00,46.95,47.04,46.92,46.95,23911.0,40.7239,40.8019,40.6978,40.7239,23911.0
2016-03-18 15:00:00,46.96,47.04,46.96,46.98,53160.0,40.7325,40.8019,40.7325,40.7499,53160.0
2016-03-18 15:30:00,46.98,47.05,46.83,46.86,249388.0,40.7499,40.8106,40.6198,40.6458,249388.0
2016-03-21 09:30:00,46.88,46.95,46.63,46.9,24074.0,40.6631,40.7239,40.4463,40.6805,24074.0
2016-03-21 10:00:00,46.91,46.94,46.61,46.61,34426.0,40.6892,40.7152,40.429,40.429,34426.0
2016-03-21 10:30:00,46.6,46.76,46.58,46.75,32016.0,40.4203,40.5591,40.4029,40.5504,32016.0
2016-03-21 11:00:00,46.76,46.99,46.76,46.91,41096.0,40.5591,40.7586,40.5591,40.6892,41096.0
2016-03-21 11:30:00,46.91,47.05,46.88,47.05,50375.0,40.6892,40.8106,40.6631,40.8106,50375.0
2016-03-21 12:00:00,47.04,47.06,46.9,47.04,22506.0,40.8019,40.8193,40.6805,40.8019,22506.0
2016-03-21 12:30:00,47.02,47.06,46.93,47.01,19994.0,40.7846,40.8193,40.7065,40.7759,19994.0
2016-03-21 13:00:00,47.0,47.09,46.95,47.09,22241.0,40.7672,40.8453,40.7239,40.8453,22241.0
2016-03-21 13:30:00,47.09,47.1,46.99,47.01,23965.0,40.8453,40.854,40.7586,40.7759,23965.0
2016-03-21 14:00:00,47.01,47.11,46.99,47.08,21716.0,40.7759,40.8626,40.7586,40.8366,21716.0
2016-03-21 14:30:00,47.09,47.09,47.0,47.0,26748.0,40.8453,40.8453,40.7672,40.7672,26748.0
2016-03-21 15:00:00,47.0,47.08,46.98,47.07,40428.0,40.7672,40.8366,40.7499,40.828,40428.0
2016-03-21 15:30:00,47.06,47.21,47.06,47.16,193752.0,40.8193,40.9494,40.8193,40.906,193752.0
2016-03-22 09:30:00,47.0,47.23,46.4,46.42,60052.0,40.7672,40.9667,40.2468,40.2641,60052.0
2016-03-22 10:00:00,46.45,46.46,46.2,46.24,85957.0,40.2902,40.2988,40.0733,40.108,85957.0
2016-03-22 10:30:00,46.27,46.42,46.21,46.25,69376.0,40.134,40.2641,40.082,40.1167,69376.0
2016-03-22 11:00:00,46.26,46.51,46.2,46.36,64128.0,40.1254,40.3422,40.0733,40.2121,64128.0
2016-03-22 11:30:00,46.36,46.4,46.22,46.24,31172.0,40.2121,40.2468,40.0907,40.108,31172.0
2016-03-22 12:00:00,46.21,46.44,46.2,46.43,26136.0,40.082,40.2815,40.0733,40.2728,26136.0
2016-03-22 12:30:00,46.47,46.54,46.36,46.54,27904.0,40.3075,40.3682,40.2121,40.3682,27904.0
2016-03-22 13:00:00,46.52,46.64,46.45,46.64,24591.0,40.3509,40.455,40.2902,40.455,24591.0
2016-03-22 13:30:00,46.66,46.76,46.45,46.47,94333.0,40.4723,40.5591,40.2902,40.3075,94333.0
2016-03-22 14:00:00,46.46,46.48,46.38,46.4,89753.0,40.2988,40.3162,40.2295,40.2468,89753.0
2016-03-22 14:30:00,46.4,46.41,46.23,46.23,51197.0,40.2468,40.2555,40.0993,40.0993,51197.0
2016-03-22 15:00:00,46.24,46.26,46.08,46.09,112392.0,40.108,40.1254,39.9692,39.9779,112392.0
2016-03-22 15:30:00,46.1,46.24,46.07,46.13,205505.0,39.9866,40.108,39.9606,40.0126,205505.0
2016-03-23 09:30:00,46.01,46.01,45.5,45.77,34330.0,39.9085,39.9085,39.4662,39.7003,34330.0
2016-03-23 10:00:00,45.79,46.06,45.74,45.79,42331.0,39.7177,39.9519,39.6743,39.7177,42331.0
2016-03-23 10:30:00,45.78,45.93,45.74,45.93,44382.0,39.709,39.8391,39.6743,39.8391,44382.0
2016-03-23 11:00:00,45.93,46.01,45.78,45.91,31608.0,39.8391,39.9085,39.709,39.8218,31608.0
2016-03-23 11:30:00,45.91,46.11,45.87,46.02,28861.0,39.8218,39.9953,39.7871,39.9172,28861.0
2016-03-23 12:00:00,46.03,46.04,45.83,45.9,64177.0,39.9259,39.9345,39.7524,39.8131,64177.0
2016-03-23 12:30:00,45.91,45.92,45.79,45.83,33913.0,39.8218,39.8305,39.7177,39.7524,33913.0
2016-03-23 13:00:00,45.81,45.82,45.63,45.63,19814.0,39.735,39.7437,39.5789,39.5789,19814.0
2016-03-23 13:30:00,45.63,45.63,45.52,45.53,29618.0,39.5789,39.5789,39.4835,39.4922,29618.0
2016-03-23 14:00:00,45.54,45.62,45.52,45.56,32612.0,39.5008,39.5702,39.4835,39.5182,32612.0
2016-03-23 14:30:00,45.56,45.62,45.39,45.47,79279.0,39.5182,39.5702,39.3707,39.4401,79279.0
2016-03-23 15:00:00,45.47,45.73,45.46,45.72,81016.0,39.4401,39.6657,39.4315,39.657,81016.0
2016-03-23 15:30:00,45.73,45.75,45.61,45.66,125777.0,39.6657,39.683,39.5616,39.6049,125777.0
2016-03-24 09:30:00,45.32,45.35,44.3,45.01,88986.0,39.31,39.336,38.4253,39.0411,88986.0
2016-03-24 10:00:00,44.99,45.37,44.98,45.23,84294.0,39.0238,39.3534,39.0151,39.232,84294.0
2016-03-24 10:30:00,45.23,45.25,44.94,44.97,61265.0,39.232,39.2493,38.9804,39.0064,61265.0
2016-03-24 11:00:00,45.01,45.15,44.93,44.97,17303.0,39.0411,39.1626,38.9717,39.0064,17303.0
2016-03-24 11:30:00,44.98,45.02,44.79,44.9,25494.0,39.0151,39.0498,38.8503,38.9457,25494.0
2016-03-24 12:00:00,44.91,45.09,44.91,45.04,32507.0,38.9544,39.1105,38.9544,39.0672,32507.0
2016-03-24 12:30:00,45.04,45.17,44.97,44.98,57346.0,39.0672,39.1799,39.0064,39.0151,57346.0
2016-03-24 13:00:00,44.99,45.08,44.93,45.01,46669.0,39.0238,39.1018,38.9717,39.0411,46669.0
2016-03-24 13:30:00,45.02,45.18,44.97,45.13,38908.0,39.0498,39.1886,39.0064,39.1452,38908.0
2016-03-24 14:00:00,45.13,45.2,45.09,45.18,17052.0,39.1452,39.2059,39.1105,39.1886,17052.0
2016-03-24 14:30:00,45.19,45.3,45.1,45.23,34907.0,39.1973,39.2927,39.1192,39.232,34907.0
2016-03-24 15:00:00,45.22,45.29,45.21,45.24,49305.0,39.2233,39.284,39.2146,39.2406,49305.0
2016-03-24 15:30:00,45.23,45.26,45.07,45.1,130418.0,39.232,39.258,39.0932,39.1192,130418.0
2016-03-28 09:30:00,45.44,45.75,45.31,45.75,29795.0,39.4141,39.683,39.3013,39.683,29795.0
2016-03-28 10:00:00,45.8,45.81,45.46,45.49,19995.0,39.7264,39.735,39.4315,39.4575,19995.0
2016-03-28 10:30:00,45.46,45.66,45.46,45.53,83796.0,39.4315,39.6049,39.4315,39.4922,83796.0
2016-03-28 11:00:00,45.52,45.71,45.46,45.63,13758.0,39.4835,39.6483,39.4315,39.5789,13758.0
2016-03-28 11:30:00,45.63,45.69,45.61,45.68,16688.0,39.5789,39.631,39.5616,39.6223,16688.0
2016-03-28 12:00:00,45.69,45.74,45.64,45.74,9472.0,39.631,39.6743,39.5876,39.6743,9472.0
2016-03-28 12:30:00,45.74,45.84,45.71,45.77,23002.0,39.6743,39.7611,39.6483,39.7003,23002.0
2016-03-28 13:00:00,45.77,45.78,45.67,45.72,16193.0,39.7003,39.709,39.6136,39.657,16193.0
2016-03-28 13:30:00,45.74,45.96,45.73,45.95,25841.0,39.6743,39.8651,39.6657,39.8565,25841.0
2016-03-28 14:00:00,45.94,45.98,45.9,45.93,29790.0,39.8478,39.8825,39.8131,39.8391,29790.0
2016-03-28 14:30:00,45.93,45.97,45.9,45.94,54772.0,39.8391,39.8738,39.8131,39.8478,54772.0
2016-03-28 15:00:00,45.94,46.1,45.93,46.1,62758.0,39.8478,39.9866,39.8391,39.9866,62758.0
2016-03-28 15:30:00,46.09,46.09,45.88,45.89,175880.0,39.9779,39.9779,39.7958,39.8044,175880.0
2016-03-29 09:30:00,45.98,46.5,45.98,46.35,23767.0,39.8825,40.3335,39.8825,40.2034,23767.0
2016-03-29 10:00:00,46.37,46.44,46.17,46.25,13673.0,40.2208,40.2815,40.0473,40.1167,13673.0
2016-03-29 10:30:00,46.3,46.36,46.23,46.32,10468.0,40.1601,40.2121,40.0993,40.1774,10468.0
2016-03-29 11:00:00,46.35,46.54,46.3,46.46,43825.0,40.2034,40.3682,40.1601,40.2988,43825.0
2016-03-29 11:30:00,46.49,46.51,46.26,46.3,34985.0,40.3249,40.3422,40.1254,40.1601,34985.0
2016-03-29 12:00:00,46.28,46.31,46.11,46.2,33200.0,40.1427,40.1687,39.9953,40.0733,33200.0
2016-03-29 12:30:00,46.22,46.34,46.2,46.34,25839.0,40.0907,40.1948,40.0733,40.1948,25839.0
2016-03-29 13:00:00,46.35,46.37,46.19,46.23,25665.0,40.2034,40.2208,40.0646,40.0993,25665.0
2016-03-29 13:30:00,46.21,46.41,46.18,46.3,27077.0,40.082,40.2555,40.056,40.1601,27077.0
2016-03-29 14:00:00,46.29,46.53,46.29,46.5,37292.0,40.1514,40.3596,40.1514,40.3335,37292.0
2016-03-29 14:30:00,46.5,46.66,46.42,46.62,37209.0,40.3335,40.4723,40.2641,40.4376,37209.0
2016-03-29 15:00:00,46.61,46.74,46.61,46.7,62464.0,40.429,40.5417,40.429,40.507,62464.0
2016-03-29 15:30:00,46.69,46.72,46.56,46.61,131592.0,40.4983,40.5244,40.3856,40.429,131592.0
2016-03-30 09:30:00,47.0,47.29,46.78,46.78,42920.0,40.7672,41.0188,40.5764,40.5764,42920.0
2016-03-30 10:00:00,46.74,46.8,46.54,46.71,48776.0,40.5417,40.5938,40.3682,40.5157,48776.0
2016-03-30 10:30:00,46.72,46.81,46.62,46.63,27347.0,40.5244,40.6024,40.4376,40.4463,27347.0
2016-03-30 11:00:00,46.64,46.85,46.6,46.67,61515.0,40.455,40.6371,40.4203,40.481,61515.0
2016-03-30 11:30:00,46.66,46.86,46.63,46.86,28121.0,40.4723,40.6458,40.4463,40.6458,28121.0
2016-03-30 12:00:00,46.85,46.91,46.78,46.89,36360.0,40.6371,40.6892,40.5764,40.6718,36360.0
2016-03-30 12:30:00,46.9,46.94,46.78,46.84,17547.0,40.6805,40.7152,40.5764,40.6285,17547.0
2016-03-30 13:00:00,46.83,46.92,46.76,46.91,31745.0,40.6198,40.6978,40.5591,40.6892,31745.0
2016-03-30 13:30:00,46.9,46.9,46.83,46.84,25637.0,40.6805,40.6805,40.6198,40.6285,25637.0
2016-03-30 14:00:00,46.83,46.92,46.59,46.61,64702.0,40.6198,40.6978,40.4116,40.429,64702.0
2016-03-30 14:30:00,46.62,46.62,46.47,46.53,51011.0,40.4376,40.4376,40.3075,40.3596,51011.0
2016-03-30 15:00:00,46.53,46.6,46.52,46.56,60978.0,40.3596,40.4203,40.3509,40.3856,60978.0
2016-03-30 15:30:00,46.55,46.58,46.43,46.47,109208.0,40.3769,40.4029,40.2728,40.3075,109208.0
2016-03-31 09:30:00,46.46,46.71,45.88,45.88,43063.0,40.2988,40.5157,39.7958,39.7958,43063.0
2016-03-31 10:00:00,45.87,46.06,45.75,45.76,37398.0,39.7871,39.9519,39.683,39.6917,37398.0
2016-03-31 10:30:00,45.74,46.16,45.69,46.09,173550.0,39.6743,40.0386,39.631,39.9779,173550.0
2016-03-31 11:00:00,46.11,46.22,46.04,46.08,32581.0,39.9953,40.0907,39.9345,39.9692,32581.0
2016-03-31 11:30:00,46.09,46.21,46.0,46.08,59651.0,39.9779,40.082,39.8998,39.9692,59651.0
2016-03-31 12:00:00,46.08,46.21,46.08,46.15,61285.0,39.9692,40.082,39.9692,40.03,61285.0
2016-03-31 12:30:00,46.18,46.19,46.08,46.13,37822.0,40.056,40.0646,39.9692,40.0126,37822.0
2016-03-31 13:00:00,46.12,46.16,46.05,46.13,32491.0,40.0039,40.0386,39.9432,40.0126,32491.0
2016-03-31 13:30:00,46.13,46.13,45.91,45.96,33339.0,40.0126,40.0126,39.8218,39.8651,33339.0
2016-03-31 14:00:00,45.95,46.06,45.94,45.95,24184.0,39.8565,39.9519,39.8478,39.8565,24184.0
2016-03-31 14:30:00,45.97,46.03,45.95,45.97,47560.0,39.8738,39.9259,39.8565,39.8738,47560.0
2016-03-31 15:00:00,45.97,46.11,45.95,46.07,119795.0,39.8738,39.9953,39.8565,39.9606,119795.0
2016-03-31 15:30:00,46.08,46.16,45.95,45.95,204508.0,39.9692,40.0386,39.8565,39.8565,204508.0
2016-04-01 09:30:00,45.91,46.1,45.79,46.03,32229.0,39.8218,39.9866,39.7177,39.9259,32229.0
2016-04-01 10:00:00,46.03,46.06,45.85,45.87,20662.0,39.9259,39.9519,39.7697,39.7871,20662.0
2016-04-01 10:30:00,45.84,46.09,45.81,46.02,27715.0,39.7611,39.9779,39.735,39.9172,27715.0
2016-04-01 11:00:00,46.02,46.22,46.0,46.12,30730.0,39.9172,40.0907,39.8998,40.0039,30730.0
2016-04-01 11:30:00,46.14,46.36,46.11,46.26,67039.0,40.0213,40.2121,39.9953,40.1254,67039.0
2016-04-01 12:00:00,46.27,46.33,46.18,46.19,28153.0,40.134,40.1861,40.056,40.0646,28153.0
2016-04-01 12:30:00,46.19,46.2,46.11,46.17,28320.0,40.0646,40.0733,39.9953,40.0473,28320.0
2016-04-01 13:00:00,46.17,46.32,46.16,46.32,35735.0,40.0473,40.1774,40.0386,40.1774,35735.0
2016-04-01 13:30:00,46.31,46.42,46.3,46.38,37108.0,40.1687,40.2641,40.1601,40.2295,37108.0
2016-04-01 14:00:00,46.39,46.39,46.31,46.33,35408.0,40.2381,40.2381,40.1687,40.1861,35408.0
2016-04-01 14:30:00,46.35,46.47,46.35,46.36,38884.0,40.2034,40.3075,40.2034,40.2121,38884.0
2016-04-01 15:00:00,46.36,46.39,46.29,46.29,39392.0,40.2121,40.2381,40.1514,40.1514,39392.0
2016-04-01 15:30:00,46.29,46.42,46.27,46.37,138210.0,40.1514,40.2641,40.134,40.2208,138210.0
2016-04-04 09:30:00,46.39,46.44,46.16,46.27,14878.0,40.2381,40.2815,40.0386,40.134,14878.0
2016-04-04 10:00:00,46.26,46.5,46.24,46.41,22201.0,40.1254,40.3335,40.108,40.2555,22201.0
2016-04-04 10:30:00,46.42,46.49,46.16,46.17,39458.0,40.2641,40.3249,40.0386,40.0473,39458.0
2016-04-04 11:00:00,46.16,46.28,46.11,46.21,105155.0,40.0386,40.1427,39.9953,40.082,105155.0
2016-04-04 11:30:00,46.23,46.41,46.23,46.39,30269.0,40.0993,40.2555,40.0993,40.2381,30269.0
2016-04-04 12:00:00,46.39,46.51,46.29,46.48,40318.0,40.2381,40.3422,40.1514,40.3162,40318.0
2016-04-04 12:30:00,46.46,46.96,46.44,46.93,134208.0,40.2988,40.7325,40.2815,40.7065,134208.0
2016-04-04 13:00:00,46.92,46.97,46.75,46.93,84203.0,40.6978,40.7412,40.5504,40.7065,84203.0
2016-04-04 13:30:00,46.93,46.95,46.81,46.91,53177.0,40.7065,40.7239,40.6024,40.6892,53177.0
2016-04-04 14:00:00,46.92,46.92,46.7,46.75,39731.0,40.6978,40.6978,40.507,40.5504,39731.0
2016-04-04 14:30:00,46.75,46.78,46.67,46.71,43247.0,40.5504,40.5764,40.481,40.5157,43247.0
2016-04-04 15:00:00,46.7,46.78,46.67,46.73,51204.0,40.507,40.5764,40.481,40.533,51204.0
2016-04-04 15:30:00,46.73,46.82,46.72,46.82,224821.0,40.533,40.6111,40.5244,40.6111,224821.0
2016-04-05 09:30:00,46.5,46.56,45.76,46.03,48580.0,40.3335,40.3856,39.6917,39.9259,48580.0
2016-04-05 10:00:00,46.02,46.31,46.02,46.25,70330.0,39.9172,40.1687,39.9172,40.1167,70330.0
2016-04-05 10:30:00,46.26,46.26,46.07,46.16,52893.0,40.1254,40.1254,39.9606,40.0386,52893.0
2016-04-05 11:00:00,46.11,46.19,46.05,46.08,52414.0,39.9953,40.0646,39.9432,39.9692,52414.0
2016-04-05 11:30:00,46.08,46.09,46.0,46.02,58909.0,39.9692,39.9779,39.8998,39.9172,58909.0
2016-04-05 12:00:00,46.01,46.03,45.89,45.94,33521.0,39.9085,39.9259,39.8044,39.8478,33521.0
2016-04-05 12:30:00,45.94,45.97,45.78,45.81,116303.0,39.8478,39.8738,39.709,39.735,116303.0
2016-04-05 13:00:00,45.8,46.13,45.76,46.13,75172.0,39.7264,40.0126,39.6917,40.0126,75172.0
2016-04-05 13:30:00,46.12,46.17,46.09,46.09,37233.0,40.0039,40.0473,39.9779,39.9779,37233.0
2016-04-05 14:00:00,46.09,46.3,46.07,46.3,33242.0,39.9779,40.1601,39.9606,40.1601,33242.0
2016-04-05 14:30:00,46.3,46.42,46.3,46.31,87630.0,40.1601,40.2641,40.1601,40.1687,87630.0
2016-04-05 15:00:00,46.31,46.38,46.27,46.28,58492.0,40.1687,40.2295,40.134,40.1427,58492.0
2016-04-05 15:30:00,46.28,46.34,46.23,46.29,225753.0,40.1427,40.1948,40.0993,40.1514,225753.0
2016-04-06 09:30:00,46.18,46.81,46.17,46.65,37124.0,40.056,40.6024,40.0473,40.4636,37124.0
2016-04-06 10:00:00,46.66,46.78,46.3,46.32,99751.0,40.4723,40.5764,40.1601,40.1774,99751.0
2016-04-06 10:30:00,46.35,46.4,46.17,46.28,87357.0,40.2034,40.2468,40.0473,40.1427,87357.0
2016-04-06 11:00:00,46.31,46.41,46.1,46.15,51251.0,40.1687,40.2555,39.9866,40.03,51251.0
2016-04-06 11:30:00,46.14,46.16,45.85,45.85,65916.0,40.0213,40.0386,39.7697,39.7697,65916.0
2016-04-06 12:00:00,45.84,45.89,45.77,45.79,37249.0,39.7611,39.8044,39.7003,39.7177,37249.0
2016-04-06 12:30:00,45.79,45.99,45.78,45.95,58261.0,39.7177,39.8912,39.709,39.8565,58261.0
2016-04-06 13:00:00,45.92,45.99,45.79,45.99,49201.0,39.8305,39.8912,39.7177,39.8912,49201.0
2016-04-06 13:30:00,45.99,46.16,45.91,45.93,118638.0,39.8912,40.0386,39.8218,39.8391,118638.0
2016-04-06 14:00:00,45.92,45.98,45.87,45.92,33075.0,39.8305,39.8825,39.7871,39.8305,33075.0
2016-04-06 14:30:00,45.93,45.97,45.85,45.97,29446.0,39.8391,39.8738,39.7697,39.8738,29446.0
2016-04-06 15:00:00,45.97,46.11,45.92,46.01,73803.0,39.8738,39.9953,39.8305,39.9085,73803.0
2016-04-06 15:30:00,46.01,46.07,45.78,45.81,192923.0,39.9085,39.9606,39.709,39.735,192923.0
2016-04-07 09:30:00,45.5,45.86,45.42,45.81,25440.0,39.4662,39.7784,39.3968,39.735,25440.0
2016-04-07 10:00:00,45.82,45.95,45.8,45.84,90712.0,39.7437,39.8565,39.7264,39.7611,90712.0
2016-04-07 10:30:00,45.82,46.19,45.81,46.18,27753.0,39.7437,40.0646,39.735,40.056,27753.0
2016-04-07 11:00:00,46.19,46.25,46.13,46.16,73507.0,40.0646,40.1167,40.0126,40.0386,73507.0
2016-04-07 11:30:00,46.17,46.33,46.04,46.29,50807.0,40.0473,40.1861,39.9345,40.1514,50807.0
2016-04-07 12:00:00,46.28,46.33,45.85,45.98,71589.0,40.1427,40.1861,39.7697,39.8825,71589.0
2016-04-07 12:30:00,45.98,46.16,45.88,46.03,55695.0,39.8825,40.0386,39.7958,39.9259,55695.0
2016-04-07 13:00:00,46.04,46.27,46.04,46.1,35180.0,39.9345,40.134,39.9345,39.9866,35180.0
2016-04-07 13:30:00,46.09,46.11,45.89,45.92,39719.0,39.9779,39.9953,39.8044,39.8305,39719.0
2016-04-07 14:00:00,45.92,45.93,45.71,45.82,75024.0,39.8305,39.8391,39.6483,39.7437,75024.0
2016-04-07 14:30:00,45.84,45.93,45.7,45.73,60340.0,39.7611,39.8391,39.6396,39.6657,60340.0
2016-04-07 15:00:00,45.74,45.92,45.72,45.82,77054.0,39.6743,39.8305,39.657,39.7437,77054.0
2016-04-07 15:30:00,45.83,45.9,45.77,45.86,125711.0,39.7524,39.8131,39.7003,39.7784,125711.0
2016-04-08 09:30:00,45.87,46.06,45.56,45.98,30397.0,39.7871,39.9519,39.5182,39.8825,30397.0
2016-04-08 10:00:00,45.95,45.97,45.59,45.62,63939.0,39.8565,39.8738,39.5442,39.5702,63939.0
2016-04-08 10:30:00,45.63,45.74,45.42,45.42,22866.0,39.5789,39.6743,39.3968,39.3968,22866.0
2016-04-08 11:00:00,45.42,45.72,45.41,45.56,30851.0,39.3968,39.657,39.3881,39.5182,30851.0
2016-04-08 11:30:00,45.54,45.57,45.4,45.51,39432.0,39.5008,39.5269,39.3794,39.4748,39432.0
2016-04-08 12:00:00,45.53,45.59,45.41,45.41,11223.0,39.4922,39.5442,39.3881,39.3881,11223.0
2016-04-08 12:30:00,45.41,45.73,45.4,45.63,22316.0,39.3881,39.6657,39.3794,39.5789,22316.0
2016-04-08 13:00:00,45.62,45.64,45.54,45.64,11714.0,39.5702,39.5876,39.5008,39.5876,11714.0
2016-04-08 13:30:00,45.63,45.81,45.63,45.74,16690.0,39.5789,39.735,39.5789,39.6743,16690.0
2016-04-08 14:00:00,45.75,45.81,45.65,45.68,16045.0,39.683,39.735,39.5963,39.6223,16045.0
2016-04-08 14:30:00,45.67,45.73,45.64,45.73,17715.0,39.6136,39.6657,39.5876,39.6657,17715.0
2016-04-08 15:00:00,45.73,45.78,45.63,45.76,34026.0,39.6657,39.709,39.5789,39.6917,34026.0
2016-04-08 15:30:00,45.74,45.74,45.62,45.69,94441.0,39.6743,39.6743,39.5702,39.631,94441.0
2016-04-11 09:30:00,46.4,47.75,46.34,47.32,396789.0,40.2468,41.4178,40.1948,41.0448,396789.0
2016-04-11 10:00:00,47.35,47.61,47.03,47.06,159866.0,41.0708,41.2963,40.7933,40.8193,159866.0
2016-04-11 10:30:00,47.07,47.1,46.69,46.77,125282.0,40.828,40.854,40.4983,40.5677,125282.0
2016-04-11 11:00:00,46.74,47.0,46.7,46.98,50497.0,40.5417,40.7672,40.507,40.7499,50497.0
2016-04-11 11:30:00,46.97,46.98,46.7,46.79,89248.0,40.7412,40.7499,40.507,40.5851,89248.0
2016-04-11 12:00:00,46.8,46.99,46.75,46.84,53021.0,40.5938,40.7586,40.5504,40.6285,53021.0
2016-04-11 12:30:00,46.84,47.0,46.83,46.94,82249.0,40.6285,40.7672,40.6198,40.7152,82249.0
2016-04-11 13:00:00,46.93,46.98,46.82,46.84,44744.0,40.7065,40.7499,40.6111,40.6285,44744.0
2016-04-11 13:30:00,46.84,46.95,46.8,46.88,39503.0,40.6285,40.7239,40.5938,40.6631,39503.0
2016-04-11 14:00:00,46.89,46.94,46.76,46.88,69082.0,40.6718,40.7152,40.5591,40.6631,69082.0
2016-04-11 14:30:00,46.87,46.89,46.57,46.69,76842.0,40.6545,40.6718,40.3943,40.4983,76842.0
2016-04-11 15:00:00,46.69,46.75,46.47,46.5,106132.0,40.4983,40.5504,40.3075,40.3335,106132.0
2016-04-11 15:30:00,46.51,46.55,46.36,46.38,215568.0,40.3422,40.3769,40.2121,40.2295,215568.0
2016-04-12 09:30:00,46.44,46.68,46.15,46.34,76721.0,40.2815,40.4897,40.03,40.1948,76721.0
2016-04-12 10:00:00,46.37,46.82,46.3,46.8,61948.0,40.2208,40.6111,40.1601,40.5938,61948.0
2016-04-12 10:30:00,46.79,47.27,46.6,47.25,82045.0,40.5851,41.0014,40.4203,40.9841,82045.0
2016-04-12 11:00:00,47.24,47.28,47.06,47.21,90990.0,40.9754,41.0101,40.8193,40.9494,90990.0
2016-04-12 11:30:00,47.2,47.3,47.15,47.2,68928.0,40.9407,41.0274,40.8973,40.9407,68928.0
2016-04-12 12:00:00,47.18,47.24,46.98,46.99,69700.0,40.9234,40.9754,40.7499,40.7586,69700.0
2016-04-12 12:30:00,46.99,47.1,46.95,47.01,80862.0,40.7586,40.854,40.7239,40.7759,80862.0
2016-04-12 13:00:00,47.01,47.08,46.96,46.99,44919.0,40.7759,40.8366,40.7325,40.7586,44919.0
2016-04-12 13:30:00,46.98,47.26,46.94,47.26,46917.0,40.7499,40.9928,40.7152,40.9928,46917.0
2016-04-12 14:00:00,47.25,47.26,47.13,47.24,54725.0,40.9841,40.9928,40.88,40.9754,54725.0
2016-04-12 14:30:00,47.24,47.37,47.23,47.31,89844.0,40.9754,41.0882,40.9667,41.0361,89844.0
2016-04-12 15:00:00,47.31,47.47,47.31,47.46,96904.0,41.0361,41.1749,41.0361,41.1662,96904.0
2016-04-12 15:30:00,47.46,47.5,47.31,47.43,268016.0,41.1662,41.2009,41.0361,41.1402,268016.0
2016-04-13 09:30:00,47.7,47.86,47.29,47.45,95184.0,41.3744,41.5132,41.0188,41.1576,95184.0
2016-04-13 10:00:00,47.46,47.47,47.16,47.22,109463.0,41.1662,41.1749,40.906,40.9581,109463.0
2016-04-13 10:30:00,47.23,47.37,47.14,47.14,274867.0,40.9667,41.0882,40.8887,40.8887,274867.0
2016-04-13 11:00:00,47.14,47.27,47.08,47.25,132498.0,40.8887,41.0014,40.8366,40.9841,132498.0
2016-04-13 11:30:00,47.26,47.49,47.26,47.31,95977.0,40.9928,41.1923,40.9928,41.0361,95977.0
2016-04-13 12:00:00,47.31,47.33,47.21,47.22,34069.0,41.0361,41.0535,40.9494,40.9581,34069.0
2016-04-13 12:30:00,47.21,47.34,47.18,47.22,52441.0,40.9494,41.0621,40.9234,40.9581,52441.0
2016-04-13 13:00:00,47.22,47.32,47.21,47.23,64918.0,40.9581,41.0448,40.9494,40.9667,64918.0
2016-04-13 13:30:00,47.23,47.42,47.2,47.34,55549.0,40.9667,41.1315,40.9407,41.0621,55549.0
2016-04-13 14:00:00,47.32,47.46,47.3,47.39,39164.0,41.0448,41.1662,41.0274,41.1055,39164.0
2016-04-13 14:30:00,47.39,47.47,47.36,47.45,66335.0,41.1055,41.1749,41.0795,41.1576,66335.0
2016-04-13 15:00:00,47.46,47.64,47.45,47.59,85128.0,41.1662,41.3224,41.1576,41.279,85128.0
2016-04-13 15:30:00,47.59,47.74,47.52,47.7,346728.0,41.279,41.4091,41.2183,41.3744,346728.0
2016-04-14 09:30:00,47.72,47.87,47.55,47.65,91976.0,41.3918,41.5219,41.2443,41.331,91976.0
2016-04-14 10:00:00,47.64,47.64,47.42,47.62,118807.0,41.3224,41.3224,41.1315,41.305,118807.0
2016-04-14 10:30:00,47.64,47.65,47.46,47.5,193984.0,41.3224,41.331,41.1662,41.2009,193984.0
2016-04-14 11:00:00,47.49,47.52,47.41,47.41,83195.0,41.1923,41.2183,41.1229,41.1229,83195.0
2016-04-14 11:30:00,47.42,47.51,47.38,47.44,72304.0,41.1315,41.2096,41.0968,41.1489,72304.0
2016-04-14 12:00:00,47.45,47.51,47.43,47.44,127624.0,41.1576,41.2096,41.1402,41.1489,127624.0
2016-04-14 12:30:00,47.44,47.46,47.41,47.42,55996.0,41.1489,41.1662,41.1229,41.1315,55996.0
2016-04-14 13:00:00,47.42,47.46,47.36,47.36,86961.0,41.1315,41.1662,41.0795,41.0795,86961.0
2016-04-14 13:30:00,47.35,47.38,47.26,47.27,140413.0,41.0708,41.0968,40.9928,41.0014,140413.0
2016-04-14 14:00:00,47.26,47.26,47.05,47.08,51418.0,40.9928,40.9928,40.8106,40.8366,51418.0
2016-04-14 14:30:00,47.08,47.15,47.04,47.08,61389.0,40.8366,40.8973,40.8019,40.8366,61389.0
2016-04-14 15:00:00,47.08,47.21,47.07,47.21,71169.0,40.8366,40.9494,40.828,40.9494,71169.0
2016-04-14 15:30:00,47.2,47.22,47.11,47.11,147666.0,40.9407,40.9581,40.8626,40.8626,147666.0
2016-04-15 09:30:00,47.2,47.47,46.8,47.44,76057.0,40.9407,41.1749,40.5938,41.1489,76057.0
2016-04-15 10:00:00,47.44,47.44,46.98,46.99,46253.0,41.1489,41.1489,40.7499,40.7586,46253.0
2016-04-15 10:30:00,46.99,47.21,46.95,47.21,46746.0,40.7586,40.9494,40.7239,40.9494,46746.0
2016-04-15 11:00:00,47.2,47.2,46.94,46.94,37629.0,40.9407,40.9407,40.7152,40.7152,37629.0
2016-04-15 11:30:00,46.94,47.11,46.94,47.06,32428.0,40.7152,40.8626,40.7152,40.8193,32428.0
2016-04-15 12:00:00,47.07,47.1,46.99,47.06,62056.0,40.828,40.854,40.7586,40.8193,62056.0
2016-04-15 12:30:00,47.07,47.07,46.87,46.91,46329.0,40.828,40.828,40.6545,40.6892,46329.0
2016-04-15 13:00:00,46.92,46.98,46.76,46.88,60837.0,40.6978,40.7499,40.5591,40.6631,60837.0
2016-04-15 13:30:00,46.88,46.98,46.86,46.95,44064.0,40.6631,40.7499,40.6458,40.7239,44064.0
2016-04-15 14:00:00,46.96,47.26,46.95,47.22,69909.0,40.7325,40.9928,40.7239,40.9581,69909.0
2016-04-15 14:30:00,47.22,47.23,47.08,47.14,67490.0,40.9581,40.9667,40.8366,40.8887,67490.0
2016-04-15 15:00:00,47.15,47.22,47.11,47.17,49911.0,40.8973,40.9581,40.8626,40.9147,49911.0
2016-04-15 15:30:00,47.18,47.26,47.11,47.24,137670.0,40.9234,40.9928,40.8626,40.9754,137670.0
2016-04-18 09:30:00,47.24,47.5,46.96,47.08,56267.0,40.9754,41.2009,40.7325,40.8366,56267.0
2016-04-18 10:00:00,47.07,47.36,47.07,47.22,47742.0,40.828,41.0795,40.828,40.9581,47742.0
2016-04-18 10:30:00,47.2,47.22,46.96,46.97,38641.0,40.9407,40.9581,40.7325,40.7412,38641.0
2016-04-18 11:00:00,46.97,46.99,46.78,46.8,63524.0,40.7412,40.7586,40.5764,40.5938,63524.0
2016-04-18 11:30:00,46.82,47.13,46.71,47.1,50218.0,40.6111,40.88,40.5157,40.854,50218.0
2016-04-18 12:00:00,47.11,47.14,46.99,47.09,41838.0,40.8626,40.8887,40.7586,40.8453,41838.0
2016-04-18 12:30:00,47.08,47.12,46.97,47.03,56521.0,40.8366,40.8713,40.7412,40.7933,56521.0
2016-04-18 13:00:00,47.02,47.06,46.94,47.05,48643.0,40.7846,40.8193,40.7152,40.8106,48643.0
2016-04-18 13:30:00,47.05,47.19,46.92,47.15,116876.0,40.8106,40.932,40.6978,40.8973,116876.0
2016-04-18 14:00:00,47.15,47.29,47.13,47.25,123116.0,40.8973,41.0188,40.88,40.9841,123116.0
2016-04-18 14:30:00,47.26,47.53,47.25,47.53,108016.0,40.9928,41.2269,40.9841,41.2269,108016.0
2016-04-18 15:00:00,47.52,47.66,47.45,47.65,201087.0,41.2183,41.3397,41.1576,41.331,201087.0
2016-04-18 15:30:00,47.65,47.75,47.54,47.65,567112.0,41.331,41.4178,41.2356,41.331,567112.0
2016-04-19 09:30:00,44.65,47.15,44.05,44.53,992474.0,38.7289,40.8973,38.2084,38.6248,992474.0
2016-04-19 10:00:00,44.53,45.7,43.3,44.06,1431712.0,38.6248,39.6396,37.5579,38.2171,1431712.0
2016-04-19 10:30:00,44.09,45.18,44.06,44.86,374271.0,38.2431,39.1886,38.2171,38.911,374271.0
2016-04-19 11:00:00,44.83,45.1,44.47,44.5,262046.0,38.885,39.1192,38.5727,38.5988,262046.0
2016-04-19 11:30:00,44.51,45.07,44.46,45.07,268472.0,38.6074,39.0932,38.5641,39.0932,268472.0
2016-04-19 12:00:00,45.04,45.06,44.56,44.75,159911.0,39.0672,39.0845,38.6508,38.8156,159911.0
2016-04-19 12:30:00,44.73,44.74,44.25,44.66,266414.0,38.7983,38.8069,38.3819,38.7375,266414.0
2016-04-19 13:00:00,44.65,44.74,44.49,44.66,119057.0,38.7289,38.8069,38.5901,38.7375,119057.0
2016-04-19 13:30:00,44.66,44.81,44.54,44.81,112128.0,38.7375,38.8677,38.6335,38.8677,112128.0
2016-04-19 14:00:00,44.83,44.84,44.54,44.69,178333.0,38.885,38.8937,38.6335,38.7636,178333.0
2016-04-19 14:30:00,44.67,44.81,44.58,44.64,177928.0,38.7462,38.8677,38.6682,38.7202,177928.0
2016-04-19 15:00:00,44.65,44.73,44.49,44.52,303863.0,38.7289,38.7983,38.5901,38.6161,303863.0
2016-04-19 15:30:00,44.53,44.61,44.34,44.47,558732.0,38.6248,38.6942,38.46,38.5727,558732.0
2016-04-20 09:30:00,44.09,44.37,44.03,44.16,241072.0,38.2431,38.486,38.1911,38.3039,241072.0
2016-04-20 10:00:00,44.16,44.28,43.9,44.24,406163.0,38.3039,38.4079,38.0783,38.3732,406163.0
2016-04-20 10:30:00,44.25,44.67,44.24,44.54,286686.0,38.3819,38.7462,38.3732,38.6335,286686.0
2016-04-20 11:00:00,44.55,44.81,44.52,44.8,128740.0,38.6421,38.8677,38.6161,38.859,128740.0
2016-04-20 11:30:00,44.81,44.81,44.48,44.6,151444.0,38.8677,38.8677,38.5814,38.6855,151444.0
2016-04-20 12:00:00,44.6,44.76,44.54,44.55,169503.0,38.6855,38.8243,38.6335,38.6421,169503.0
2016-04-20 12:30:00,44.55,44.76,44.52,44.76,122316.0,38.6421,38.8243,38.6161,38.8243,122316.0
2016-04-20 13:00:00,44.75,44.78,44.63,44.68,152694.0,38.8156,38.8416,38.7115,38.7549,152694.0
2016-04-20 13:30:00,44.67,44.7,44.49,44.54,134443.0,38.7462,38.7722,38.5901,38.6335,134443.0
2016-04-20 14:00:00,44.54,44.77,44.38,44.76,156641.0,38.6335,38.833,38.4947,38.8243,156641.0
2016-04-20 14:30:00,44.77,45.03,44.68,45.0,248151.0,38.833,39.0585,38.7549,39.0325,248151.0
2016-04-20 15:00:00,45.0,45.01,44.85,44.88,199357.0,39.0325,39.0411,38.9023,38.9284,199357.0
2016-04-20 15:30:00,44.89,44.95,44.72,44.73,346587.0,38.937,38.9891,38.7896,38.7983,346587.0
2016-04-21 09:30:00,44.79,45.11,44.64,45.07,193057.0,38.8503,39.1279,38.7202,39.0932,193057.0
2016-04-21 10:00:00,45.07,45.59,45.04,45.32,149631.0,39.0932,39.5442,39.0672,39.31,149631.0
2016-04-21 10:30:00,45.32,45.52,45.16,45.48,125842.0,39.31,39.4835,39.1712,39.4488,125842.0
2016-04-21 11:00:00,45.47,45.57,45.4,45.45,94550.0,39.4401,39.5269,39.3794,39.4228,94550.0
2016-04-21 11:30:00,45.45,45.52,45.22,45.24,81129.0,39.4228,39.4835,39.2233,39.2406,81129.0
2016-04-21 12:00:00,45.24,45.31,45.18,45.22,90813.0,39.2406,39.3013,39.1886,39.2233,90813.0
2016-04-21 12:30:00,45.22,45.43,45.22,45.38,59125.0,39.2233,39.4054,39.2233,39.3621,59125.0
2016-04-21 13:00:00,45.39,45.41,45.15,45.15,54000.0,39.3707,39.3881,39.1626,39.1626,54000.0
2016-04-21 13:30:00,45.15,45.22,45.09,45.13,58797.0,39.1626,39.2233,39.1105,39.1452,58797.0
2016-04-21 14:00:00,45.12,45.32,45.08,45.31,74468.0,39.1365,39.31,39.1018,39.3013,74468.0
2016-04-21 14:30:00,45.31,45.32,45.15,45.19,62596.0,39.3013,39.31,39.1626,39.1973,62596.0
2016-04-21 15:00:00,45.2,45.21,45.1,45.1,77231.0,39.2059,39.2146,39.1192,39.1192,77231.0
2016-04-21 15:30:00,45.1,45.12,44.93,44.98,185245.0,39.1192,39.1365,38.9717,39.0151,185245.0
2016-04-22 09:30:00,44.86,45.07,44.7,44.83,67753.0,38.911,39.0932,38.7722,38.885,67753.0
2016-04-22 10:00:00,44.87,44.91,44.72,44.9,103162.0,38.9197,38.9544,38.7896,38.9457,103162.0
2016-04-22 10:30:00,44.9,44.92,44.55,44.58,125408.0,38.9457,38.9631,38.6421,38.6682,125408.0
2016-04-22 11:00:00,44.59,44.64,44.49,44.57,67466.0,38.6768,38.7202,38.5901,38.6595,67466.0
2016-04-22 11:30:00,44.57,44.73,44.43,44.48,107359.0,38.6595,38.7983,38.538,38.5814,107359.0
2016-04-22 12:00:00,44.49,44.5,44.36,44.37,62892.0,38.5901,38.5988,38.4773,38.486,62892.0
2016-04-22 12:30:00,44.37,44.48,44.33,44.43,53411.0,38.486,38.5814,38.4513,38.538,53411.0
2016-04-22 13:00:00,44.43,44.56,44.41,44.47,49276.0,38.538,38.6508,38.5207,38.5727,49276.0
2016-04-22 13:30:00,44.47,44.48,44.39,44.39,69195.0,38.5727,38.5814,38.5034,38.5034,69195.0
2016-04-22 14:00:00,44.39,44.49,44.39,44.48,76056.0,38.5034,38.5901,38.5034,38.5814,76056.0
2016-04-22 14:30:00,44.48,44.6,44.43,44.6,122641.0,38.5814,38.6855,38.538,38.6855,122641.0
2016-04-22 15:00:00,44.59,44.61,44.52,44.58,62948.0,38.6768,38.6942,38.6161,38.6682,62948.0
2016-04-22 15:30:00,44.58,44.64,44.48,44.64,175384.0,38.6682,38.7202,38.5814,38.7202,175384.0
2016-04-25 09:30:00,44.56,45.12,44.56,44.85,86590.0,38.6508,39.1365,38.6508,38.9023,86590.0
2016-04-25 10:00:00,44.88,45.02,44.67,44.75,92340.0,38.9284,39.0498,38.7462,38.8156,92340.0
2016-04-25 10:30:00,44.79,44.92,44.79,44.85,54157.0,38.8503,38.9631,38.8503,38.9023,54157.0
2016-04-25 11:00:00,44.85,44.87,44.64,44.65,74245.0,38.9023,38.9197,38.7202,38.7289,74245.0
2016-04-25 11:30:00,44.65,44.65,44.58,44.6,40012.0,38.7289,38.7289,38.6682,38.6855,40012.0
2016-04-25 12:00:00,44.6,44.62,44.47,44.47,40348.0,38.6855,38.7028,38.5727,38.5727,40348.0
2016-04-25 12:30:00,44.47,44.56,44.39,44.56,52210.0,38.5727,38.6508,38.5034,38.6508,52210.0
2016-04-25 13:00:00,44.57,44.72,44.54,44.72,52360.0,38.6595,38.7896,38.6335,38.7896,52360.0
2016-04-25 13:30:00,44.73,44.75,44.67,44.72,86782.0,38.7983,38.8156,38.7462,38.7896,86782.0
2016-04-25 14:00:00,44.73,44.74,44.65,44.66,48886.0,38.7983,38.8069,38.7289,38.7375,48886.0
2016-04-25 14:30:00,44.65,44.83,44.64,44.82,58323.0,38.7289,38.885,38.7202,38.8763,58323.0
2016-04-25 15:00:00,44.82,44.93,44.78,44.92,74826.0,38.8763,38.9717,38.8416,38.9631,74826.0
2016-04-25 15:30:00,44.92,44.99,44.89,44.98,161084.0,38.9631,39.0238,38.937,39.0151,161084.0
2016-04-26 09:30:00,44.97,45.43,44.75,45.41,52406.0,39.0064,39.4054,38.8156,39.3881,52406.0
2016-04-26 10:00:00,45.39,45.41,44.93,44.96,84854.0,39.3707,39.3881,38.9717,38.9978,84854.0
2016-04-26 10:30:00,44.96,45.16,44.95,45.03,90243.0,38.9978,39.1712,38.9891,39.0585,90243.0
2016-04-26 11:00:00,44.98,45.29,44.96,45.25,32825.0,39.0151,39.284,38.9978,39.2493,32825.0
2016-04-26 11:30:00,45.25,45.31,45.13,45.29,53148.0,39.2493,39.3013,39.1452,39.284,53148.0
2016-04-26 12:00:00,45.29,45.36,45.25,45.35,27349.0,39.284,39.3447,39.2493,39.336,27349.0
2016-04-26 12:30:00,45.36,45.36,45.22,45.25,33348.0,39.3447,39.3447,39.2233,39.2493,33348.0
2016-04-26 13:00:00,45.26,45.43,45.25,45.39,117406.0,39.258,39.4054,39.2493,39.3707,117406.0
2016-04-26 13:30:00,45.39,45.48,45.38,45.43,71624.0,39.3707,39.4488,39.3621,39.4054,71624.0
2016-04-26 14:00:00,45.44,45.59,45.44,45.54,45893.0,39.4141,39.5442,39.4141,39.5008,45893.0
2016-04-26 14:30:00,45.53,45.55,45.48,45.48,68316.0,39.4922,39.5095,39.4488,39.4488,68316.0
2016-04-26 15:00:00,45.48,45.57,45.47,45.53,108867.0,39.4488,39.5269,39.4401,39.4922,108867.0
2016-04-26 15:30:00,45.52,45.53,45.39,45.51,278812.0,39.4835,39.4922,39.3707,39.4748,278812.0
2016-04-27 09:30:00,45.34,45.49,45.13,45.27,73043.0,39.3274,39.4575,39.1452,39.2667,73043.0
2016-04-27 10:00:00,45.28,45.34,45.1,45.24,72603.0,39.2753,39.3274,39.1192,39.2406,72603.0
2016-04-27 10:30:00,45.24,45.35,45.14,45.32,52116.0,39.2406,39.336,39.1539,39.31,52116.0
2016-04-27 11:00:00,45.34,45.5,45.27,45.5,36379.0,39.3274,39.4662,39.2667,39.4662,36379.0
2016-04-27 11:30:00,45.5,45.64,45.46,45.64,43125.0,39.4662,39.5876,39.4315,39.5876,43125.0
2016-04-27 12:00:00,45.63,45.68,45.56,45.56,66930.0,39.5789,39.6223,39.5182,39.5182,66930.0
2016-04-27 12:30:00,45.56,45.64,45.48,45.61,66422.0,39.5182,39.5876,39.4488,39.5616,66422.0
2016-04-27 13:00:00,45.6,45.6,45.48,45.49,40578.0,39.5529,39.5529,39.4488,39.4575,40578.0
2016-04-27 13:30:00,45.5,45.58,45.48,45.55,77594.0,39.4662,39.5355,39.4488,39.5095,77594.0
2016-04-27 14:00:00,45.55,45.63,45.4,45.51,46680.0,39.5095,39.5789,39.3794,39.4748,46680.0
2016-04-27 14:30:00,45.52,45.65,45.49,45.64,43949.0,39.4835,39.5963,39.4575,39.5876,43949.0
2016-04-27 15:00:00,45.65,45.82,45.65,45.75,71266.0,39.5963,39.7437,39.5963,39.683,71266.0
2016-04-27 15:30:00,45.75,45.9,45.74,45.86,250964.0,39.683,39.8131,39.6743,39.7784,250964.0
2016-04-28 09:30:00,45.51,45.79,45.18,45.71,157573.0,39.4748,39.7177,39.1886,39.6483,157573.0
2016-04-28 10:00:00,45.71,45.88,45.71,45.88,64375.0,39.6483,39.7958,39.6483,39.7958,64375.0
2016-04-28 10:30:00,45.88,45.91,45.75,45.81,63445.0,39.7958,39.8218,39.683,39.735,63445.0
2016-04-28 11:00:00,45.81,45.94,45.79,45.85,47371.0,39.735,39.8478,39.7177,39.7697,47371.0
2016-04-28 11:30:00,45.83,45.93,45.83,45.86,22294.0,39.7524,39.8391,39.7524,39.7784,22294.0
2016-04-28 12:00:00,45.86,45.88,45.82,45.86,39206.0,39.7784,39.7958,39.7437,39.7784,39206.0
2016-04-28 12:30:00,45.87,45.96,45.85,45.9,39745.0,39.7871,39.8651,39.7697,39.8131,39745.0
2016-04-28 13:00:00,45.9,45.91,45.83,45.87,54421.0,39.8131,39.8218,39.7524,39.7871,54421.0
2016-04-28 13:30:00,45.87,45.92,45.84,45.89,34587.0,39.7871,39.8305,39.7611,39.8044,34587.0
2016-04-28 14:00:00,45.9,45.96,45.89,45.94,45202.0,39.8131,39.8651,39.8044,39.8478,45202.0
2016-04-28 14:30:00,45.94,45.94,45.81,45.81,58503.0,39.8478,39.8478,39.735,39.735,58503.0
2016-04-28 15:00:00,45.81,45.83,45.64,45.65,61928.0,39.735,39.7524,39.5876,39.5963,61928.0
2016-04-28 15:30:00,45.66,45.73,45.61,45.71,191847.0,39.6049,39.6657,39.5616,39.6483,191847.0
2016-04-29 09:30:00,45.83,46.46,45.83,46.45,111891.0,39.7524,40.2988,39.7524,40.2902,111891.0
2016-04-29 10:00:00,46.48,46.48,46.13,46.24,80764.0,40.3162,40.3162,40.0126,40.108,80764.0
2016-04-29 10:30:00,46.23,46.4,46.19,46.28,127285.0,40.0993,40.2468,40.0646,40.1427,127285.0
2016-04-29 11:00:00,46.28,46.3,46.1,46.15,60617.0,40.1427,40.1601,39.9866,40.03,60617.0
2016-04-29 11:30:00,46.16,46.19,46.05,46.08,118047.0,40.0386,40.0646,39.9432,39.9692,118047.0
2016-04-29 12:00:00,46.07,46.18,46.04,46.18,61608.0,39.9606,40.056,39.9345,40.056,61608.0
2016-04-29 12:30:00,46.16,46.16,45.99,46.02,62266.0,40.0386,40.0386,39.8912,39.9172,62266.0
2016-04-29 13:00:00,46.02,46.13,46.01,46.08,41179.0,39.9172,40.0126,39.9085,39.9692,41179.0
2016-04-29 13:30:00,46.08,46.19,46.07,46.15,31259.0,39.9692,40.0646,39.9606,40.03,31259.0
2016-04-29 14:00:00,46.16,46.19,46.01,46.1,37729.0,40.0386,40.0646,39.9085,39.9866,37729.0
2016-04-29 14:30:00,46.1,46.11,45.99,46.01,62913.0,39.9866,39.9953,39.8912,39.9085,62913.0
2016-04-29 15:00:00,46.0,46.14,45.99,46.09,112674.0,39.8998,40.0213,39.8912,39.9779,112674.0
2016-04-29 15:30:00,46.09,46.38,46.09,46.32,234015.0,39.9779,40.2295,39.9779,40.1774,234015.0
2016-05-02 09:30:00,46.32,46.64,46.32,46.41,74800.0,40.1774,40.455,40.1774,40.2555,74800.0
2016-05-02 10:00:00,46.41,46.9,46.4,46.78,61973.0,40.2555,40.6805,40.2468,40.5764,61973.0
2016-05-02 10:30:00,46.76,46.87,46.59,46.62,40570.0,40.5591,40.6545,40.4116,40.4376,40570.0
2016-05-02 11:00:00,46.63,47.0,46.62,47.0,38239.0,40.4463,40.7672,40.4376,40.7672,38239.0
2016-05-02 11:30:00,46.98,47.07,46.89,46.93,51384.0,40.7499,40.828,40.6718,40.7065,51384.0
2016-05-02 12:00:00,46.94,46.99,46.89,46.98,21897.0,40.7152,40.7586,40.6718,40.7499,21897.0
2016-05-02 12:30:00,46.98,47.06,46.94,47.0,34060.0,40.7499,40.8193,40.7152,40.7672,34060.0
2016-05-02 13:00:00,47.0,47.1,46.99,47.0,65195.0,40.7672,40.854,40.7586,40.7672,65195.0
2016-05-02 13:30:00,46.99,47.1,46.98,47.09,33386.0,40.7586,40.854,40.7499,40.8453,33386.0
2016-05-02 14:00:00,47.09,47.14,47.03,47.13,63192.0,40.8453,40.8887,40.7933,40.88,63192.0
2016-05-02 14:30:00,47.13,47.14,47.01,47.04,74512.0,40.88,40.8887,40.7759,40.8019,74512.0
2016-05-02 15:00:00,47.05,47.14,47.03,47.09,99496.0,40.8106,40.8887,40.7933,40.8453,99496.0
2016-05-02 15:30:00,47.08,47.16,47.03,47.08,221681.0,40.8366,40.906,40.7933,40.8366,221681.0
2016-05-03 09:30:00,46.98,47.19,46.75,46.84,130829.0,40.7499,40.932,40.5504,40.6285,130829.0
2016-05-03 10:00:00,46.83,46.84,46.68,46.78,85818.0,40.6198,40.6285,40.4897,40.5764,85818.0
2016-05-03 10:30:00,46.77,46.82,46.72,46.79,40154.0,40.5677,40.6111,40.5244,40.5851,40154.0
2016-05-03 11:00:00,46.8,46.93,46.79,46.83,68353.0,40.5938,40.7065,40.5851,40.6198,68353.0
2016-05-03 11:30:00,46.83,46.99,46.77,46.99,41002.0,40.6198,40.7586,40.5677,40.7586,41002.0
2016-05-03 12:00:00,46.98,47.01,46.81,46.81,25754.0,40.7499,40.7759,40.6024,40.6024,25754.0
2016-05-03 12:30:00,46.8,46.82,46.71,46.72,126877.0,40.5938,40.6111,40.5157,40.5244,126877.0
2016-05-03 13:00:00,46.73,46.89,46.71,46.89,57557.0,40.533,40.6718,40.5157,40.6718,57557.0
2016-05-03 13:30:00,46.89,47.0,46.89,46.94,30247.0,40.6718,40.7672,40.6718,40.7152,30247.0
2016-05-03 14:00:00,46.93,46.97,46.82,46.95,37911.0,40.7065,40.7412,40.6111,40.7239,37911.0
2016-05-03 14:30:00,46.95,46.99,46.85,46.86,38364.0,40.7239,40.7586,40.6371,40.6458,38364.0
2016-05-03 15:00:00,46.87,46.92,46.74,46.76,78161.0,40.6545,40.6978,40.5417,40.5591,78161.0
2016-05-03 15:30:00,46.75,46.84,46.71,46.78,171542.0,40.5504,40.6285,40.5157,40.5764,171542.0
2016-05-04 09:30:00,46.54,46.76,46.27,46.6,37252.0,40.3682,40.5591,40.134,40.4203,37252.0
2016-05-04 10:00:00,46.6,46.77,46.53,46.55,56173.0,40.4203,40.5677,40.3596,40.3769,56173.0
2016-05-04 10:30:00,46.54,46.73,46.51,46.66,47513.0,40.3682,40.533,40.3422,40.4723,47513.0
2016-05-04 11:00:00,46.67,46.72,46.6,46.61,41388.0,40.481,40.5244,40.4203,40.429,41388.0
2016-05-04 11:30:00,46.62,46.71,46.49,46.52,84491.0,40.4376,40.5157,40.3249,40.3509,84491.0
2016-05-04 12:00:00,46.52,46.53,46.41,46.42,73427.0,40.3509,40.3596,40.2555,40.2641,73427.0
2016-05-04 12:30:00,46.41,46.48,46.29,46.29,44484.0,40.2555,40.3162,40.1514,40.1514,44484.0
2016-05-04 13:00:00,46.28,46.36,46.26,46.33,46358.0,40.1427,40.2121,40.1254,40.1861,46358.0
2016-05-04 13:30:00,46.33,46.35,46.15,46.21,66067.0,40.1861,40.2034,40.03,40.082,66067.0
2016-05-04 14:00:00,46.2,46.38,46.18,46.37,75137.0,40.0733,40.2295,40.056,40.2208,75137.0
2016-05-04 14:30:00,46.37,46.44,46.35,46.43,47656.0,40.2208,40.2815,40.2034,40.2728,47656.0
2016-05-04 15:00:00,46.43,46.47,46.37,46.39,107864.0,40.2728,40.3075,40.2208,40.2381,107864.0
2016-05-04 15:30:00,46.4,46.43,46.3,46.31,167150.0,40.2468,40.2728,40.1601,40.1687,167150.0
2016-05-05 09:30:00,46.28,46.28,45.97,46.04,60803.0,40.1427,40.1427,39.8738,39.9345,60803.0
2016-05-05 10:00:00,46.05,46.14,45.97,46.1,100629.0,39.9432,40.0213,39.8738,39.9866,100629.0
2016-05-05 10:30:00,46.12,46.3,46.12,46.17,45323.0,40.0039,40.1601,40.0039,40.0473,45323.0
2016-05-05 11:00:00,46.16,46.19,45.94,45.97,66183.0,40.0386,40.0646,39.8478,39.8738,66183.0
2016-05-05 11:30:00,45.97,46.27,45.97,46.23,61825.0,39.8738,40.134,39.8738,40.0993,61825.0
2016-05-05 12:00:00,46.23,46.44,46.23,46.43,45831.0,40.0993,40.2815,40.0993,40.2728,45831.0
2016-05-05 12:30:00,46.42,46.49,46.4,46.41,38371.0,40.2641,40.3249,40.2468,40.2555,38371.0
2016-05-05 13:00:00,46.41,46.45,46.39,46.45,66235.0,40.2555,40.2902,40.2381,40.2902,66235.0
2016-05-05 13:30:00,46.44,46.51,46.44,46.45,75042.0,40.2815,40.3422,40.2815,40.2902,75042.0
2016-05-05 14:00:00,46.45,46.52,46.44,46.46,53709.0,40.2902,40.3509,40.2815,40.2988,53709.0
2016-05-05 14:30:00,46.45,46.51,46.42,46.48,76276.0,40.2902,40.3422,40.2641,40.3162,76276.0
2016-05-05 15:00:00,46.48,46.5,46.4,46.46,81196.0,40.3162,40.3335,40.2468,40.2988,81196.0
2016-05-05 15:30:00,46.46,46.46,46.21,46.26,171920.0,40.2988,40.2988,40.082,40.1254,171920.0
2016-05-06 09:30:00,46.14,46.14,45.74,45.75,34752.0,40.0213,40.0213,39.6743,39.683,34752.0
2016-05-06 10:00:00,45.77,45.85,45.12,45.28,56756.0,39.7003,39.7697,39.1365,39.2753,56756.0
2016-05-06 10:30:00,45.25,45.28,45.01,45.21,64443.0,39.2493,39.2753,39.0411,39.2146,64443.0
2016-05-06 11:00:00,45.22,45.39,45.11,45.18,46934.0,39.2233,39.3707,39.1279,39.1886,46934.0
2016-05-06 11:30:00,45.2,45.28,44.98,44.98,51414.0,39.2059,39.2753,39.0151,39.0151,51414.0
2016-05-06 12:00:00,44.98,45.27,44.9,45.2,117000.0,39.0151,39.2667,38.9457,39.2059,117000.0
2016-05-06 12:30:00,45.2,45.2,44.97,45.0,82375.0,39.2059,39.2059,39.0064,39.0325,82375.0
2016-05-06 13:00:00,45.01,45.44,45.0,45.41,73397.0,39.0411,39.4141,39.0325,39.3881,73397.0
2016-05-06 13:30:00,45.42,45.42,45.29,45.37,44933.0,39.3968,39.3968,39.284,39.3534,44933.0
2016-05-06 14:00:00,45.36,45.5,45.32,45.34,58216.0,39.3447,39.4662,39.31,39.3274,58216.0
2016-05-06 14:30:00,45.35,45.53,45.32,45.39,73575.0,39.336,39.4922,39.31,39.3707,73575.0
2016-05-06 15:00:00,45.4,45.5,45.4,45.45,72344.0,39.3794,39.4662,39.3794,39.4228,72344.0
2016-05-06 15:30:00,45.46,45.52,45.45,45.48,149445.0,39.4315,39.4835,39.4228,39.4488,149445.0
2016-05-09 09:30:00,45.66,46.27,45.55,46.19,42033.0,39.6049,40.134,39.5095,40.0646,42033.0
2016-05-09 10:00:00,46.24,46.25,46.05,46.16,55861.0,40.108,40.1167,39.9432,40.0386,55861.0
2016-05-09 10:30:00,46.15,46.27,46.1,46.25,73799.0,40.03,40.134,39.9866,40.1167,73799.0
2016-05-09 11:00:00,46.23,46.31,46.12,46.2,42652.0,40.0993,40.1687,40.0039,40.0733,42652.0
2016-05-09 11:30:00,46.19,46.28,46.16,46.23,78737.0,40.0646,40.1427,40.0386,40.0993,78737.0
2016-05-09 12:00:00,46.22,46.31,46.18,46.27,40181.0,40.0907,40.1687,40.056,40.134,40181.0
2016-05-09 12:30:00,46.27,46.3,46.23,46.27,47283.0,40.134,40.1601,40.0993,40.134,47283.0
2016-05-09 13:00:00,46.26,46.28,46.11,46.12,55352.0,40.1254,40.1427,39.9953,40.0039,55352.0
2016-05-09 13:30:00,46.12,46.21,46.07,46.1,45377.0,40.0039,40.082,39.9606,39.9866,45377.0
2016-05-09 14:00:00,46.09,46.23,46.08,46.16,63367.0,39.9779,40.0993,39.9692,40.0386,63367.0
2016-05-09 14:30:00,46.16,46.32,46.11,46.31,63859.0,40.0386,40.1774,39.9953,40.1687,63859.0
2016-05-09 15:00:00,46.31,46.31,46.19,46.22,54649.0,40.1687,40.1687,40.0646,40.0907,54649.0
2016-05-09 15:30:00,46.23,46.3,46.1,46.12,136194.0,40.0993,40.1601,39.9866,40.0039,136194.0
2016-05-10 09:30:00,46.17,46.27,45.93,45.97,37459.0,40.0473,40.134,39.8391,39.8738,37459.0
2016-05-10 10:00:00,45.97,46.09,45.85,46.09,67321.0,39.8738,39.9779,39.7697,39.9779,67321.0
2016-05-10 10:30:00,46.08,46.1,45.96,45.99,58180.0,39.9692,39.9866,39.8651,39.8912,58180.0
2016-05-10 11:00:00,45.98,46.0,45.92,45.94,26985.0,39.8825,39.8998,39.8305,39.8478,26985.0
2016-05-10 11:30:00,45.97,46.0,45.91,45.99,59489.0,39.8738,39.8998,39.8218,39.8912,59489.0
2016-05-10 12:00:00,45.99,46.04,45.96,46.03,81222.0,39.8912,39.9345,39.8651,39.9259,81222.0
2016-05-10 12:30:00,46.04,46.15,45.99,46.13,52224.0,39.9345,40.03,39.8912,40.0126,52224.0
2016-05-10 13:00:00,46.14,46.15,46.05,46.07,28581.0,40.0213,40.03,39.9432,39.9606,28581.0
2016-05-10 13:30:00,46.05,46.08,46.02,46.04,33582.0,39.9432,39.9692,39.9172,39.9345,33582.0
2016-05-10 14:00:00,46.04,46.25,46.03,46.25,47943.0,39.9345,40.1167,39.9259,40.1167,47943.0
2016-05-10 14:30:00,46.24,46.24,46.14,46.15,56511.0,40.108,40.108,40.0213,40.03,56511.0
2016-05-10 15:00:00,46.15,46.28,46.13,46.14,76979.0,40.03,40.1427,40.0126,40.0213,76979.0
2016-05-10 15:30:00,46.13,46.25,46.13,46.2,210396.0,40.0126,40.1167,40.0126,40.0733,210396.0
2016-05-11 09:30:00,45.93,46.22,45.71,45.81,48356.0,39.8391,40.0907,39.6483,39.735,48356.0
2016-05-11 10:00:00,45.83,45.96,45.74,45.74,23454.0,39.7524,39.8651,39.6743,39.6743,23454.0
2016-05-11 10:30:00,45.72,45.84,45.48,45.48,33319.0,39.657,39.7611,39.4488,39.4488,33319.0
2016-05-11 11:00:00,45.46,45.53,45.37,45.37,53719.0,39.4315,39.4922,39.3534,39.3534,53719.0
2016-05-11 11:30:00,45.38,45.38,44.98,45.04,93658.0,39.3621,39.3621,39.0151,39.0672,93658.0
2016-05-11 12:00:00,45.04,45.12,45.02,45.05,25843.0,39.0672,39.1365,39.0498,39.0758,25843.0
2016-05-11 12:30:00,45.06,45.17,45.0,45.16,24726.0,39.0845,39.1799,39.0325,39.1712,24726.0
2016-05-11 13:00:00,45.16,45.22,45.11,45.16,35328.0,39.1712,39.2233,39.1279,39.1712,35328.0
2016-05-11 13:30:00,45.16,45.19,45.11,45.17,78423.0,39.1712,39.1973,39.1279,39.1799,78423.0
2016-05-11 14:00:00,45.17,45.18,45.0,45.09,156902.0,39.1799,39.1886,39.0325,39.1105,156902.0
2016-05-11 14:30:00,45.08,45.17,45.01,45.03,71960.0,39.1018,39.1799,39.0411,39.0585,71960.0
2016-05-11 15:00:00,45.03,45.11,45.01,45.05,69789.0,39.0585,39.1279,39.0411,39.0758,69789.0
2016-05-11 15:30:00,45.05,45.06,44.91,44.99,165392.0,39.0758,39.0845,38.9544,39.0238,165392.0
2016-05-12 09:30:00,45.19,45.6,45.03,45.4,47997.0,39.1973,39.5529,39.0585,39.3794,47997.0
2016-05-12 10:00:00,45.4,45.4,44.9,44.96,177245.0,39.3794,39.3794,38.9457,38.9978,177245.0
2016-05-12 10:30:00,44.95,45.16,44.91,45.15,207529.0,38.9891,39.1712,38.9544,39.1626,207529.0
2016-05-12 11:00:00,45.15,45.16,44.87,44.94,163541.0,39.1626,39.1712,38.9197,38.9804,163541.0
2016-05-12 11:30:00,44.94,45.04,44.82,44.95,61952.0,38.9804,39.0672,38.8763,38.9891,61952.0
2016-05-12 12:00:00,44.94,44.96,44.82,44.84,46150.0,38.9804,38.9978,38.8763,38.8937,46150.0
2016-05-12 12:30:00,44.85,44.92,44.79,44.92,36242.0,38.9023,38.9631,38.8503,38.9631,36242.0
2016-05-12 13:00:00,44.93,45.04,44.88,45.02,68148.0,38.9717,39.0672,38.9284,39.0498,68148.0
2016-05-12 13:30:00,45.01,45.02,44.94,45.0,90752.0,39.0411,39.0498,38.9804,39.0325,90752.0
2016-05-12 14:00:00,44.99,45.11,44.97,45.09,81391.0,39.0238,39.1279,39.0064,39.1105,81391.0
2016-05-12 14:30:00,45.08,45.09,45.01,45.02,86958.0,39.1018,39.1105,39.0411,39.0498,86958.0
2016-05-12 15:00:00,45.02,45.12,44.96,45.07,107388.0,39.0498,39.1365,38.9978,39.0932,107388.0
2016-05-12 15:30:00,45.07,45.08,44.95,45.03,274363.0,39.0932,39.1018,38.9891,39.0585,274363.0
2016-05-13 09:30:00,45.07,45.24,44.85,44.96,36539.0,39.0932,39.2406,38.9023,38.9978,36539.0
2016-05-13 10:00:00,44.99,45.14,44.96,45.0,79828.0,39.0238,39.1539,38.9978,39.0325,79828.0
2016-05-13 10:30:00,45.01,45.13,44.97,45.07,42955.0,39.0411,39.1452,39.0064,39.0932,42955.0
2016-05-13 11:00:00,45.06,45.47,45.05,45.42,53053.0,39.0845,39.4401,39.0758,39.3968,53053.0
2016-05-13 11:30:00,45.43,45.44,45.17,45.19,57120.0,39.4054,39.4141,39.1799,39.1973,57120.0
2016-05-13 12:00:00,45.18,45.24,45.09,45.12,56399.0,39.1886,39.2406,39.1105,39.1365,56399.0
2016-05-13 12:30:00,45.14,45.16,44.94,44.95,35743.0,39.1539,39.1712,38.9804,38.9891,35743.0
2016-05-13 13:00:00,44.95,44.97,44.76,44.77,73236.0,38.9891,39.0064,38.8243,38.833,73236.0
2016-05-13 13:30:00,44.77,44.8,44.57,44.65,84790.0,38.833,38.859,38.6595,38.7289,84790.0
2016-05-13 14:00:00,44.65,44.79,44.64,44.79,64459.0,38.7289,38.8503,38.7202,38.8503,64459.0
2016-05-13 14:30:00,44.79,44.96,44.77,44.96,75264.0,38.8503,38.9978,38.833,38.9978,75264.0
2016-05-13 15:00:00,44.95,45.1,44.92,45.09,75953.0,38.9891,39.1192,38.9631,39.1105,75953.0
2016-05-13 15:30:00,45.08,45.08,44.95,44.96,149404.0,39.1018,39.1018,38.9891,38.9978,149404.0
2016-05-16 09:30:00,44.83,45.11,44.54,44.99,83587.0,38.885,39.1279,38.6335,39.0238,83587.0
2016-05-16 10:00:00,44.99,45.1,44.93,45.02,73118.0,39.0238,39.1192,38.9717,39.0498,73118.0
2016-05-16 10:30:00,45.02,45.08,44.97,44.97,58492.0,39.0498,39.1018,39.0064,39.0064,58492.0
2016-05-16 11:00:00,44.98,45.17,44.97,45.17,41328.0,39.0151,39.1799,39.0064,39.1799,41328.0
2016-05-16 11:30:00,45.17,45.22,45.1,45.18,39991.0,39.1799,39.2233,39.1192,39.1886,39991.0
2016-05-16 12:00:00,45.19,45.2,44.94,44.94,57009.0,39.1973,39.2059,38.9804,38.9804,57009.0
2016-05-16 12:30:00,44.94,44.99,44.86,44.91,64849.0,38.9804,39.0238,38.911,38.9544,64849.0
2016-05-16 13:00:00,44.92,44.94,44.88,44.9,37825.0,38.9631,38.9804,38.9284,38.9457,37825.0
2016-05-16 13:30:00,44.91,45.08,44.9,45.08,58075.0,38.9544,39.1018,38.9457,39.1018,58075.0
2016-05-16 14:00:00,45.08,45.3,45.08,45.27,52942.0,39.1018,39.2927,39.1018,39.2667,52942.0
2016-05-16 14:30:00,45.28,45.37,45.27,45.35,37877.0,39.2753,39.3534,39.2667,39.336,37877.0
2016-05-16 15:00:00,45.36,45.51,45.34,45.51,64724.0,39.3447,39.4748,39.3274,39.4748,64724.0
2016-05-16 15:30:00,45.51,45.51,45.32,45.34,171115.0,39.4748,39.4748,39.31,39.3274,171115.0
2016-05-17 09:30:00,45.32,45.59,45.06,45.4,50795.0,39.31,39.5442,39.0845,39.3794,50795.0
2016-05-17 10:00:00,45.37,45.37,45.09,45.17,31886.0,39.3534,39.3534,39.1105,39.1799,31886.0
2016-05-17 10:30:00,45.16,45.33,45.15,45.25,28860.0,39.1712,39.3187,39.1626,39.2493,28860.0
2016-05-17 11:00:00,45.24,45.25,44.99,45.0,23641.0,39.2406,39.2493,39.0238,39.0325,23641.0
2016-05-17 11:30:00,45.0,45.19,44.99,45.15,36927.0,39.0325,39.1973,39.0238,39.1626,36927.0
2016-05-17 12:00:00,45.15,45.23,45.01,45.08,21262.0,39.1626,39.232,39.0411,39.1018,21262.0
2016-05-17 12:30:00,45.07,45.26,45.07,45.11,37562.0,39.0932,39.258,39.0932,39.1279,37562.0
2016-05-17 13:00:00,45.1,45.22,45.09,45.2,34905.0,39.1192,39.2233,39.1105,39.2059,34905.0
2016-05-17 13:30:00,45.2,45.24,45.11,45.16,39374.0,39.2059,39.2406,39.1279,39.1712,39374.0
2016-05-17 14:00:00,45.16,45.18,44.83,44.94,155866.0,39.1712,39.1886,38.885,38.9804,155866.0
2016-05-17 14:30:00,44.94,45.06,44.92,45.0,69231.0,38.9804,39.0845,38.9631,39.0325,69231.0
2016-05-17 15:00:00,45.0,45.06,44.94,44.96,52486.0,39.0325,39.0845,38.9804,38.9978,52486.0
2016-05-17 15:30:00,44.96,45.08,44.95,45.07,105057.0,38.9978,39.1018,38.9891,39.0932,105057.0
2016-05-18 09:30:00,44.81,45.0,44.52,44.79,94613.0,38.8677,39.0325,38.6161,38.8503,94613.0
2016-05-18 10:00:00,44.8,45.18,44.8,45.12,111651.0,38.859,39.1886,38.859,39.1365,111651.0
2016-05-18 10:30:00,45.11,45.24,44.85,44.85,97214.0,39.1279,39.2406,38.9023,38.9023,97214.0
2016-05-18 11:00:00,44.83,44.92,44.81,44.88,29530.0,38.885,38.9631,38.8677,38.9284,29530.0
2016-05-18 11:30:00,44.87,44.92,44.75,44.84,60263.0,38.9197,38.9631,38.8156,38.8937,60263.0
2016-05-18 12:00:00,44.84,44.96,44.78,44.8,55266.0,38.8937,38.9978,38.8416,38.859,55266.0
2016-05-18 12:30:00,44.78,44.99,44.77,44.99,24231.0,38.8416,39.0238,38.833,39.0238,24231.0
2016-05-18 13:00:00,44.99,45.07,44.95,45.03,31241.0,39.0238,39.0932,38.9891,39.0585,31241.0
2016-05-18 13:30:00,45.05,45.1,44.91,44.91,38046.0,39.0758,39.1192,38.9544,38.9544,38046.0
2016-05-18 14:00:00,44.9,44.9,44.62,44.64,61262.0,38.9457,38.9457,38.7028,38.7202,61262.0
2016-05-18 14:30:00,44.64,44.8,44.53,44.78,41378.0,38.7202,38.859,38.6248,38.8416,41378.0
2016-05-18 15:00:00,44.78,44.96,44.59,44.74,102816.0,38.8416,38.9978,38.6768,38.8069,102816.0
2016-05-18 15:30:00,44.76,44.84,44.71,44.79,299385.0,38.8243,38.8937,38.7809,38.8503,299385.0
2016-05-19 09:30:00,44.45,44.96,44.45,44.54,43897.0,38.5554,38.9978,38.5554,38.6335,43897.0
2016-05-19 10:00:00,44.57,44.7,44.42,44.63,30130.0,38.6595,38.7722,38.5294,38.7115,30130.0
2016-05-19 10:30:00,44.61,44.74,44.54,44.54,80255.0,38.6942,38.8069,38.6335,38.6335,80255.0
2016-05-19 11:00:00,44.58,44.58,44.28,44.28,85013.0,38.6682,38.6682,38.4079,38.4079,85013.0
2016-05-19 11:30:00,44.26,44.3,44.17,44.27,31859.0,38.3906,38.4253,38.3125,38.3993,31859.0
2016-05-19 12:00:00,44.26,44.32,44.19,44.2,54820.0,38.3906,38.4426,38.3299,38.3385,54820.0
2016-05-19 12:30:00,44.2,44.28,44.12,44.24,107004.0,38.3385,38.4079,38.2692,38.3732,107004.0
2016-05-19 13:00:00,44.24,44.39,44.23,44.35,16390.0,38.3732,38.5034,38.3646,38.4687,16390.0
2016-05-19 13:30:00,44.35,44.54,44.35,44.5,23968.0,38.4687,38.6335,38.4687,38.5988,23968.0
2016-05-19 14:00:00,44.49,44.59,44.46,44.55,22719.0,38.5901,38.6768,38.5641,38.6421,22719.0
2016-05-19 14:30:00,44.54,44.55,44.44,44.46,33765.0,38.6335,38.6421,38.5467,38.5641,33765.0
2016-05-19 15:00:00,44.46,44.7,44.45,44.64,42570.0,38.5641,38.7722,38.5554,38.7202,42570.0
2016-05-19 15:30:00,44.65,44.67,44.56,44.58,120730.0,38.7289,38.7462,38.6508,38.6682,120730.0
2016-05-20 09:30:00,44.6,44.78,44.33,44.61,35088.0,38.6855,38.8416,38.4513,38.6942,35088.0
2016-05-20 10:00:00,44.63,44.68,44.34,44.34,39322.0,38.7115,38.7549,38.46,38.46,39322.0
2016-05-20 10:30:00,44.34,44.45,44.26,44.3,75975.0,38.46,38.5554,38.3906,38.4253,75975.0
2016-05-20 11:00:00,44.3,44.38,44.25,44.36,67498.0,38.4253,38.4947,38.3819,38.4773,67498.0
2016-05-20 11:30:00,44.36,44.38,44.29,44.29,23374.0,38.4773,38.4947,38.4166,38.4166,23374.0
2016-05-20 12:00:00,44.29,44.33,44.21,44.28,40378.0,38.4166,38.4513,38.3472,38.4079,40378.0
2016-05-20 12:30:00,44.29,44.33,44.26,44.29,48619.0,38.4166,38.4513,38.3906,38.4166,48619.0
2016-05-20 13:00:00,44.29,44.3,44.23,44.25,28641.0,38.4166,38.4253,38.3646,38.3819,28641.0
2016-05-20 13:30:00,44.24,44.34,44.21,44.33,36051.0,38.3732,38.46,38.3472,38.4513,36051.0
2016-05-20 14:00:00,44.34,44.48,44.32,44.45,69226.0,38.46,38.5814,38.4426,38.5554,69226.0
2016-05-20 14:30:00,44.47,44.5,44.42,44.45,62211.0,38.5727,38.5988,38.5294,38.5554,62211.0
2016-05-20 15:00:00,44.45,44.46,44.34,44.34,115623.0,38.5554,38.5641,38.46,38.46,115623.0
2016-05-20 15:30:00,44.34,44.44,44.33,44.4,297561.0,38.46,38.5467,38.4513,38.512,297561.0
2016-05-23 09:30:00,44.46,44.59,43.91,43.96,86803.0,38.5641,38.6768,38.087,38.1304,86803.0
2016-05-23 10:00:00,43.97,44.11,43.92,43.92,45267.0,38.139,38.2605,38.0957,38.0957,45267.0
2016-05-23 10:30:00,43.94,44.1,43.92,44.05,55174.0,38.113,38.2518,38.0957,38.2084,55174.0
2016-05-23 11:00:00,44.08,44.21,44.05,44.14,50675.0,38.2345,38.3472,38.2084,38.2865,50675.0
2016-05-23 11:30:00,44.13,44.13,44.04,44.11,23029.0,38.2778,38.2778,38.1998,38.2605,23029.0
2016-05-23 12:00:00,44.11,44.18,44.03,44.05,33240.0,38.2605,38.3212,38.1911,38.2084,33240.0
2016-05-23 12:30:00,44.03,44.08,43.98,44.0,33786.0,38.1911,38.2345,38.1477,38.1651,33786.0
2016-05-23 13:00:00,43.98,44.05,43.97,43.97,24299.0,38.1477,38.2084,38.139,38.139,24299.0
2016-05-23 13:30:00,43.96,44.0,43.89,43.95,39031.0,38.1304,38.1651,38.0697,38.1217,39031.0
2016-05-23 14:00:00,43.95,44.04,43.93,44.03,53349.0,38.1217,38.1998,38.1044,38.1911,53349.0
2016-05-23 14:30:00,44.02,44.02,43.86,43.89,47765.0,38.1824,38.1824,38.0436,38.0697,47765.0
2016-05-23 15:00:00,43.9,43.93,43.86,43.92,83906.0,38.0783,38.1044,38.0436,38.0957,83906.0
2016-05-23 15:30:00,43.92,43.95,43.79,43.83,123520.0,38.0957,38.1217,37.9829,38.0176,123520.0
2016-05-24 09:30:00,44.03,44.26,43.9,44.16,110384.0,38.1911,38.3906,38.0783,38.3039,110384.0
2016-05-24 10:00:00,44.18,44.3,44.06,44.29,101694.0,38.3212,38.4253,38.2171,38.4166,101694.0
2016-05-24 10:30:00,44.29,44.32,44.13,44.21,51979.0,38.4166,38.4426,38.2778,38.3472,51979.0
2016-05-24 11:00:00,44.21,44.35,44.13,44.15,71111.0,38.3472,38.4687,38.2778,38.2952,71111.0
2016-05-24 11:30:00,44.16,44.32,44.14,44.3,41705.0,38.3039,38.4426,38.2865,38.4253,41705.0
2016-05-24 12:00:00,44.3,44.35,44.24,44.34,80615.0,38.4253,38.4687,38.3732,38.46,80615.0
2016-05-24 12:30:00,44.35,44.38,44.28,44.29,50046.0,38.4687,38.4947,38.4079,38.4166,50046.0
2016-05-24 13:00:00,44.29,44.4,44.25,44.34,79643.0,38.4166,38.512,38.3819,38.46,79643.0
2016-05-24 13:30:00,44.34,44.39,44.27,44.28,65121.0,38.46,38.5034,38.3993,38.4079,65121.0
2016-05-24 14:00:00,44.29,44.4,44.25,44.37,64107.0,38.4166,38.512,38.3819,38.486,64107.0
2016-05-24 14:30:00,44.36,44.43,44.33,44.35,56303.0,38.4773,38.538,38.4513,38.4687,56303.0
2016-05-24 15:00:00,44.35,44.48,44.35,44.42,66456.0,38.4687,38.5814,38.4687,38.5294,66456.0
2016-05-24 15:30:00,44.44,44.47,44.29,44.29,162272.0,38.5467,38.5727,38.4166,38.4166,162272.0
2016-05-25 09:30:00,44.35,44.49,43.94,44.26,57415.0,38.4687,38.5901,38.113,38.3906,57415.0
2016-05-25 10:00:00,44.29,44.57,44.19,44.48,52262.0,38.4166,38.6595,38.3299,38.5814,52262.0
2016-05-25 10:30:00,44.45,44.65,44.44,44.6,29604.0,38.5554,38.7289,38.5467,38.6855,29604.0
2016-05-25 11:00:00,44.62,44.65,44.48,44.5,37863.0,38.7028,38.7289,38.5814,38.5988,37863.0
2016-05-25 11:30:00,44.5,44.61,44.49,44.6,31212.0,38.5988,38.6942,38.5901,38.6855,31212.0
2016-05-25 12:00:00,44.57,44.59,44.47,44.47,33654.0,38.6595,38.6768,38.5727,38.5727,33654.0
2016-05-25 12:30:00,44.44,44.52,44.41,44.45,54480.0,38.5467,38.6161,38.5207,38.5554,54480.0
2016-05-25 13:00:00,44.48,44.57,44.45,44.48,41170.0,38.5814,38.6595,38.5554,38.5814,41170.0
2016-05-25 13:30:00,44.48,44.59,44.48,44.57,49141.0,38.5814,38.6768,38.5814,38.6595,49141.0
2016-05-25 14:00:00,44.57,44.57,44.36,44.41,64849.0,38.6595,38.6595,38.4773,38.5207,64849.0
2016-05-25 14:30:00,44.43,44.49,44.37,44.39,58470.0,38.538,38.5901,38.486,38.5034,58470.0
2016-05-25 15:00:00,44.39,44.52,44.36,44.48,74757.0,38.5034,38.6161,38.4773,38.5814,74757.0
2016-05-25 15:30:00,44.48,44.52,44.4,44.4,139995.0,38.5814,38.6161,38.512,38.512,139995.0
2016-05-26 09:30:00,44.33,44.98,44.25,44.84,50453.0,38.4513,39.0151,38.3819,38.8937,50453.0
2016-05-26 10:00:00,44.87,44.92,44.77,44.82,37994.0,38.9197,38.9631,38.833,38.8763,37994.0
2016-05-26 10:30:00,44.86,45.0,44.86,44.9,36456.0,38.911,39.0325,38.911,38.9457,36456.0
2016-05-26 11:00:00,44.89,45.05,44.87,44.99,37431.0,38.937,39.0758,38.9197,39.0238,37431.0
2016-05-26 11:30:00,45.0,45.11,44.91,44.97,44304.0,39.0325,39.1279,38.9544,39.0064,44304.0
2016-05-26 12:00:00,44.97,45.01,44.93,44.96,20449.0,39.0064,39.0411,38.9717,38.9978,20449.0
2016-05-26 12:30:00,44.96,44.98,44.89,44.89,15475.0,38.9978,39.0151,38.937,38.937,15475.0
2016-05-26 13:00:00,44.9,44.92,44.85,44.88,29246.0,38.9457,38.9631,38.9023,38.9284,29246.0
2016-05-26 13:30:00,44.89,45.01,44.89,44.95,29867.0,38.937,39.0411,38.937,38.9891,29867.0
2016-05-26 14:00:00,44.94,45.0,44.94,45.0,20684.0,38.9804,39.0325,38.9804,39.0325,20684.0
2016-05-26 14:30:00,45.0,45.03,44.91,44.98,33697.0,39.0325,39.0585,38.9544,39.0151,33697.0
2016-05-26 15:00:00,44.98,45.0,44.9,44.95,42253.0,39.0151,39.0325,38.9457,38.9891,42253.0
2016-05-26 15:30:00,44.96,45.0,44.84,44.84,125210.0,38.9978,39.0325,38.8937,38.8937,125210.0
2016-05-27 09:30:00,45.07,45.34,44.91,45.19,33876.0,39.0932,39.3274,38.9544,39.1973,33876.0
2016-05-27 10:00:00,45.19,45.47,45.19,45.41,22549.0,39.1973,39.4401,39.1973,39.3881,22549.0
2016-05-27 10:30:00,45.42,45.52,45.36,45.49,31096.0,39.3968,39.4835,39.3447,39.4575,31096.0
2016-05-27 11:00:00,45.49,45.51,45.34,45.38,22305.0,39.4575,39.4748,39.3274,39.3621,22305.0
2016-05-27 11:30:00,45.38,45.5,45.36,45.47,15452.0,39.3621,39.4662,39.3447,39.4401,15452.0
2016-05-27 12:00:00,45.51,45.52,45.42,45.42,12577.0,39.4748,39.4835,39.3968,39.3968,12577.0
2016-05-27 12:30:00,45.42,45.5,45.4,45.43,66771.0,39.3968,39.4662,39.3794,39.4054,66771.0
2016-05-27 13:00:00,45.43,45.48,45.35,45.4,47275.0,39.4054,39.4488,39.336,39.3794,47275.0
2016-05-27 13:30:00,45.39,45.46,45.38,45.42,36271.0,39.3707,39.4315,39.3621,39.3968,36271.0
2016-05-27 14:00:00,45.42,45.43,45.35,45.37,27052.0,39.3968,39.4054,39.336,39.3534,27052.0
2016-05-27 14:30:00,45.37,45.46,45.37,45.45,40288.0,39.3534,39.4315,39.3534,39.4228,40288.0
2016-05-27 15:00:00,45.46,45.53,45.44,45.47,46941.0,39.4315,39.4922,39.4141,39.4401,46941.0
2016-05-27 15:30:00,45.47,45.54,45.47,45.54,111501.0,39.4401,39.5008,39.4401,39.5008,111501.0
2016-05-31 09:30:00,45.55,45.55,45.04,45.05,47307.0,39.5095,39.5095,39.0672,39.0758,47307.0
2016-05-31 10:00:00,45.03,45.14,45.0,45.01,66774.0,39.0585,39.1539,39.0325,39.0411,66774.0
2016-05-31 10:30:00,45.01,45.04,44.9,44.97,156237.0,39.0411,39.0672,38.9457,39.0064,156237.0
2016-05-31 11:00:00,44.96,44.99,44.75,44.81,313297.0,38.9978,39.0238,38.8156,38.8677,313297.0
2016-05-31 11:30:00,44.82,44.88,44.72,44.86,273442.0,38.8763,38.9284,38.7896,38.911,273442.0
2016-05-31 12:00:00,44.86,45.0,44.84,44.88,67747.0,38.911,39.0325,38.8937,38.9284,67747.0
2016-05-31 12:30:00,44.91,44.91,44.54,44.78,266660.0,38.9544,38.9544,38.6335,38.8416,266660.0
2016-05-31 13:00:00,44.78,44.95,44.7,44.94,50350.0,38.8416,38.9891,38.7722,38.9804,50350.0
2016-05-31 13:30:00,44.94,45.05,44.89,44.9,29542.0,38.9804,39.0758,38.937,38.9457,29542.0
2016-05-31 14:00:00,44.89,44.91,44.81,44.86,26390.0,38.937,38.9544,38.8677,38.911,26390.0
2016-05-31 14:30:00,44.87,44.92,44.78,44.88,31059.0,38.9197,38.9631,38.8416,38.9284,31059.0
2016-05-31 15:00:00,44.87,44.95,44.82,44.94,41484.0,38.9197,38.9891,38.8763,38.9804,41484.0
2016-05-31 15:30:00,44.94,45.09,44.94,44.98,145737.0,38.9804,39.1105,38.9804,39.0151,145737.0
2016-06-01 09:30:00,45.09,45.57,44.9,45.05,74397.0,39.1105,39.5269,38.9457,39.0758,74397.0
2016-06-01 10:00:00,45.05,45.1,44.79,44.92,78110.0,39.0758,39.1192,38.8503,38.9631,78110.0
2016-06-01 10:30:00,44.91,45.31,44.87,45.31,132766.0,38.9544,39.3013,38.9197,39.3013,132766.0
2016-06-01 11:00:00,45.29,45.38,45.23,45.23,73468.0,39.284,39.3621,39.232,39.232,73468.0
2016-06-01 11:30:00,45.24,45.24,45.08,45.23,79941.0,39.2406,39.2406,39.1018,39.232,79941.0
2016-06-01 12:00:00,45.24,45.26,45.08,45.17,50701.0,39.2406,39.258,39.1018,39.1799,50701.0
2016-06-01 12:30:00,45.16,45.18,45.08,45.1,42563.0,39.1712,39.1886,39.1018,39.1192,42563.0
2016-06-01 13:00:00,45.1,45.14,44.95,44.96,77911.0,39.1192,39.1539,38.9891,38.9978,77911.0
2016-06-01 13:30:00,44.97,45.02,44.8,44.8,124252.0,39.0064,39.0498,38.859,38.859,124252.0
2016-06-01 14:00:00,44.8,44.9,44.75,44.89,59285.0,38.859,38.9457,38.8156,38.937,59285.0
2016-06-01 14:30:00,44.89,44.92,44.82,44.91,60904.0,38.937,38.9631,38.8763,38.9544,60904.0
2016-06-01 15:00:00,44.9,44.95,44.81,44.86,83100.0,38.9457,38.9891,38.8677,38.911,83100.0
2016-06-01 15:30:00,44.86,44.95,44.84,44.92,263548.0,38.911,38.9891,38.8937,38.9631,263548.0
2016-06-02 09:30:00,44.95,45.13,44.9,45.12,104015.0,38.9891,39.1452,38.9457,39.1365,104015.0
2016-06-02 10:00:00,45.14,45.17,44.92,44.95,83083.0,39.1539,39.1799,38.9631,38.9891,83083.0
2016-06-02 10:30:00,44.96,45.07,44.95,44.98,80004.0,38.9978,39.0932,38.9891,39.0151,80004.0
2016-06-02 11:00:00,44.99,44.99,44.8,44.81,36599.0,39.0238,39.0238,38.859,38.8677,36599.0
2016-06-02 11:30:00,44.82,44.92,44.81,44.92,35832.0,38.8763,38.9631,38.8677,38.9631,35832.0
2016-06-02 12:00:00,44.91,44.91,44.76,44.77,28655.0,38.9544,38.9544,38.8243,38.833,28655.0
2016-06-02 12:30:00,44.79,44.8,44.67,44.7,44299.0,38.8503,38.859,38.7462,38.7722,44299.0
2016-06-02 13:00:00,44.7,44.71,44.62,44.63,71812.0,38.7722,38.7809,38.7028,38.7115,71812.0
2016-06-02 13:30:00,44.63,44.88,44.62,44.76,107102.0,38.7115,38.9284,38.7028,38.8243,107102.0
2016-06-02 14:00:00,44.75,45.07,44.74,45.06,111228.0,38.8156,39.0932,38.8069,39.0845,111228.0
2016-06-02 14:30:00,45.06,45.12,44.95,44.98,81279.0,39.0845,39.1365,38.9891,39.0151,81279.0
2016-06-02 15:00:00,44.98,45.08,44.95,45.08,112308.0,39.0151,39.1018,38.9891,39.1018,112308.0
2016-06-02 15:30:00,45.08,45.09,45.02,45.05,258890.0,39.1018,39.1105,39.0498,39.0758,258890.0
2016-06-03 09:30:00,44.96,45.04,44.58,44.6,20303.0,38.9978,39.0672,38.6682,38.6855,20303.0
2016-06-03 10:00:00,44.58,44.93,44.53,44.92,53452.0,38.6682,38.9717,38.6248,38.9631,53452.0
2016-06-03 10:30:00,44.93,45.15,44.87,45.15,46242.0,38.9717,39.1626,38.9197,39.1626,46242.0
2016-06-03 11:00:00,45.17,45.39,45.11,45.36,47247.0,39.1799,39.3707,39.1279,39.3447,47247.0
2016-06-03 11:30:00,45.37,45.41,45.28,45.34,47372.0,39.3534,39.3881,39.2753,39.3274,47372.0
2016-06-03 12:00:00,45.32,45.39,45.25,45.29,20430.0,39.31,39.3707,39.2493,39.284,20430.0
2016-06-03 12:30:00,45.29,45.33,45.28,45.3,22677.0,39.284,39.3187,39.2753,39.2927,22677.0
2016-06-03 13:00:00,45.31,45.41,45.31,45.32,30053.0,39.3013,39.3881,39.3013,39.31,30053.0
2016-06-03 13:30:00,45.31,45.42,45.29,45.42,51070.0,39.3013,39.3968,39.284,39.3968,51070.0
2016-06-03 14:00:00,45.41,45.52,45.41,45.51,52499.0,39.3881,39.4835,39.3881,39.4748,52499.0
2016-06-03 14:30:00,45.51,45.63,45.47,45.57,68444.0,39.4748,39.5789,39.4401,39.5269,68444.0
2016-06-03 15:00:00,45.56,45.74,45.55,45.74,107090.0,39.5182,39.6743,39.5095,39.6743,107090.0
2016-06-03 15:30:00,45.74,45.81,45.64,45.75,246167.0,39.6743,39.735,39.5876,39.683,246167.0
2016-06-06 09:30:00,45.89,45.91,45.52,45.77,98478.0,39.8044,39.8218,39.4835,39.7003,98478.0
2016-06-06 10:00:00,45.77,45.86,45.52,45.52,72751.0,39.7003,39.7784,39.4835,39.4835,72751.0
2016-06-06 10:30:00,45.52,45.56,45.27,45.53,186884.0,39.4835,39.5182,39.2667,39.4922,186884.0
2016-06-06 11:00:00,45.51,45.51,45.32,45.37,42180.0,39.4748,39.4748,39.31,39.3534,42180.0
2016-06-06 11:30:00,45.41,45.69,45.37,45.62,67379.0,39.3881,39.631,39.3534,39.5702,67379.0
2016-06-06 12:00:00,45.65,45.69,45.49,45.6,28721.0,39.5963,39.631,39.4575,39.5529,28721.0
2016-06-06 12:30:00,45.59,45.74,45.57,45.64,86401.0,39.5442,39.6743,39.5269,39.5876,86401.0
2016-06-06 13:00:00,45.64,46.07,45.64,46.05,142737.0,39.5876,39.9606,39.5876,39.9432,142737.0
2016-06-06 13:30:00,46.05,46.22,45.99,46.2,182747.0,39.9432,40.0907,39.8912,40.0733,182747.0
2016-06-06 14:00:00,46.21,46.32,46.1,46.29,78132.0,40.082,40.1774,39.9866,40.1514,78132.0
2016-06-06 14:30:00,46.29,46.4,46.23,46.32,73807.0,40.1514,40.2468,40.0993,40.1774,73807.0
2016-06-06 15:00:00,46.32,46.32,46.21,46.23,69259.0,40.1774,40.1774,40.082,40.0993,69259.0
2016-06-06 15:30:00,46.23,46.25,46.1,46.13,228771.0,40.0993,40.1167,39.9866,40.0126,228771.0
2016-06-07 09:30:00,45.73,45.95,44.96,45.06,216944.0,39.6657,39.8565,38.9978,39.0845,216944.0
2016-06-07 10:00:00,45.08,45.34,45.04,45.17,148382.0,39.1018,39.3274,39.0672,39.1799,148382.0
2016-06-07 10:30:00,45.17,45.39,45.16,45.31,156997.0,39.1799,39.3707,39.1712,39.3013,156997.0
2016-06-07 11:00:00,45.31,45.39,45.26,45.38,71904.0,39.3013,39.3707,39.258,39.3621,71904.0
2016-06-07 11:30:00,45.37,45.59,45.26,45.5,107181.0,39.3534,39.5442,39.258,39.4662,107181.0
2016-06-07 12:00:00,45.5,45.58,45.42,45.44,46921.0,39.4662,39.5355,39.3968,39.4141,46921.0
2016-06-07 12:30:00,45.44,45.48,45.33,45.36,75494.0,39.4141,39.4488,39.3187,39.3447,75494.0
2016-06-07 13:00:00,45.36,45.47,45.35,45.45,35057.0,39.3447,39.4401,39.336,39.4228,35057.0
2016-06-07 13:30:00,45.45,45.45,45.3,45.34,106060.0,39.4228,39.4228,39.2927,39.3274,106060.0
2016-06-07 14:00:00,45.34,45.35,45.23,45.29,74364.0,39.3274,39.336,39.232,39.284,74364.0
2016-06-07 14:30:00,45.29,45.33,45.21,45.21,71565.0,39.284,39.3187,39.2146,39.2146,71565.0
2016-06-07 15:00:00,45.22,45.23,45.14,45.21,88856.0,39.2233,39.232,39.1539,39.2146,88856.0
2016-06-07 15:30:00,45.2,45.21,45.08,45.1,282685.0,39.2059,39.2146,39.1018,39.1192,282685.0
2016-06-08 09:30:00,44.79,45.02,44.61,44.98,97242.0,39.1255,39.3264,38.9683,39.2915,97242.0
2016-06-08 10:00:00,45.0,45.03,44.84,44.96,88680.0,39.309,39.3352,39.1692,39.274,88680.0
2016-06-08 10:30:00,44.97,45.08,44.94,45.05,46506.0,39.2828,39.3789,39.2566,39.3527,46506.0
2016-06-08 11:00:00,45.05,45.28,45.04,45.26,72830.0,39.3527,39.5536,39.3439,39.5361,72830.0
2016-06-08 11:30:00,45.26,45.59,45.25,45.47,108955.0,39.5361,39.8244,39.5274,39.7195,108955.0
2016-06-08 12:00:00,45.46,45.52,45.31,45.34,41610.0,39.7108,39.7632,39.5798,39.606,41610.0
2016-06-08 12:30:00,45.33,45.33,45.2,45.23,40892.0,39.5972,39.5972,39.4837,39.5099,40892.0
2016-06-08 13:00:00,45.21,45.26,45.0,45.02,139672.0,39.4924,39.5361,39.309,39.3264,139672.0
2016-06-08 13:30:00,45.02,45.04,44.94,44.95,73217.0,39.3264,39.3439,39.2566,39.2653,73217.0
2016-06-08 14:00:00,44.94,44.95,44.85,44.92,82440.0,39.2566,39.2653,39.1779,39.2391,82440.0
2016-06-08 14:30:00,44.93,45.1,44.9,44.97,92055.0,39.2478,39.3963,39.2216,39.2828,92055.0
2016-06-08 15:00:00,44.96,45.05,44.94,45.01,88308.0,39.274,39.3527,39.2566,39.3177,88308.0
2016-06-08 15:30:00,45.02,45.2,45.01,45.17,298680.0,39.3264,39.4837,39.3177,39.4575,298680.0
2016-06-09 09:30:00,46.8,48.14,46.45,47.85,536259.0,40.8813,42.0519,40.5756,41.7985,536259.0
2016-06-09 10:00:00,47.81,47.92,47.18,47.55,405132.0,41.7636,41.8597,41.2133,41.5365,405132.0
2016-06-09 10:30:00,47.55,47.83,47.55,47.73,99048.0,41.5365,41.7811,41.5365,41.6937,99048.0
2016-06-09 11:00:00,47.71,47.75,47.28,47.3,155082.0,41.6763,41.7112,41.3006,41.3181,155082.0
2016-06-09 11:30:00,47.3,47.44,47.16,47.2,129076.0,41.3181,41.4404,41.1958,41.2307,129076.0
2016-06-09 12:00:00,47.22,47.44,47.21,47.32,175308.0,41.2482,41.4404,41.2395,41.3356,175308.0
2016-06-09 12:30:00,47.32,47.37,47.18,47.22,142186.0,41.3356,41.3792,41.2133,41.2482,142186.0
2016-06-09 13:00:00,47.22,47.25,47.07,47.17,80353.0,41.2482,41.2744,41.1172,41.2045,80353.0
2016-06-09 13:30:00,47.17,47.22,47.09,47.19,139381.0,41.2045,41.2482,41.1347,41.222,139381.0
2016-06-09 14:00:00,47.19,47.29,46.98,47.05,282280.0,41.222,41.3094,41.0386,41.0997,282280.0
2016-06-09 14:30:00,47.05,47.22,47.04,47.19,114537.0,41.0997,41.2482,41.091,41.222,114537.0
2016-06-09 15:00:00,47.19,47.27,46.89,47.08,246696.0,41.222,41.2919,40.96,41.1259,246696.0
2016-06-09 15:30:00,47.09,47.17,46.95,46.98,354420.0,41.1347,41.2045,41.0124,41.0386,354420.0
2016-06-10 09:30:00,46.7,46.92,46.16,46.82,115863.0,40.794,40.9862,40.3223,40.8988,115863.0
2016-06-10 10:00:00,46.82,46.9,46.69,46.83,72413.0,40.8988,40.9687,40.7852,40.9075,72413.0
2016-06-10 10:30:00,46.82,46.94,46.77,46.89,49273.0,40.8988,41.0036,40.8551,40.96,49273.0
2016-06-10 11:00:00,46.88,46.89,46.66,46.77,143007.0,40.9512,40.96,40.759,40.8551,143007.0
2016-06-10 11:30:00,46.77,46.83,46.71,46.78,76111.0,40.8551,40.9075,40.8027,40.8639,76111.0
2016-06-10 12:00:00,46.78,46.81,46.66,46.67,41890.0,40.8639,40.8901,40.759,40.7678,41890.0
2016-06-10 12:30:00,46.68,46.73,46.66,46.72,36858.0,40.7765,40.8202,40.759,40.8115,36858.0
2016-06-10 13:00:00,46.73,46.76,46.66,46.74,42034.0,40.8202,40.8464,40.759,40.8289,42034.0
2016-06-10 13:30:00,46.73,46.74,46.54,46.55,72801.0,40.8202,40.8289,40.6542,40.663,72801.0
2016-06-10 14:00:00,46.54,46.54,46.28,46.29,159678.0,40.6542,40.6542,40.4271,40.4358,159678.0
2016-06-10 14:30:00,46.3,46.34,46.2,46.22,78212.0,40.4446,40.4795,40.3572,40.3747,78212.0
2016-06-10 15:00:00,46.22,46.26,46.16,46.23,121395.0,40.3747,40.4096,40.3223,40.3834,121395.0
2016-06-10 15:30:00,46.23,46.42,46.22,46.38,272206.0,40.3834,40.5494,40.3747,40.5145,272206.0
2016-06-13 09:30:00,45.82,46.59,45.63,46.5,180403.0,40.0253,40.6979,39.8593,40.6193,180403.0
2016-06-13 10:00:00,46.48,46.77,46.47,46.64,113063.0,40.6018,40.8551,40.5931,40.7416,113063.0
2016-06-13 10:30:00,46.64,46.65,46.36,46.42,57481.0,40.7416,40.7503,40.497,40.5494,57481.0
2016-06-13 11:00:00,46.41,46.49,46.38,46.48,80652.0,40.5407,40.6105,40.5145,40.6018,80652.0
2016-06-13 11:30:00,46.47,46.53,46.33,46.52,99290.0,40.5931,40.6455,40.4708,40.6367,99290.0
2016-06-13 12:00:00,46.51,46.67,46.5,46.64,74851.0,40.628,40.7678,40.6193,40.7416,74851.0
2016-06-13 12:30:00,46.64,46.67,46.59,46.61,67007.0,40.7416,40.7678,40.6979,40.7154,67007.0
2016-06-13 13:00:00,46.6,46.65,46.51,46.51,42279.0,40.7066,40.7503,40.628,40.628,42279.0
2016-06-13 13:30:00,46.51,46.69,46.41,46.68,127217.0,40.628,40.7852,40.5407,40.7765,127217.0
2016-06-13 14:00:00,46.68,46.71,46.46,46.48,58905.0,40.7765,40.8027,40.5843,40.6018,58905.0
2016-06-13 14:30:00,46.49,46.67,46.49,46.52,62773.0,40.6105,40.7678,40.6105,40.6367,62773.0
2016-06-13 15:00:00,46.52,46.55,46.38,46.41,54634.0,40.6367,40.663,40.5145,40.5407,54634.0
2016-06-13 15:30:00,46.42,46.46,46.27,46.31,136956.0,40.5494,40.5843,40.4184,40.4533,136956.0
2016-06-14 09:30:00,46.3,46.43,46.07,46.16,36050.0,40.4446,40.5581,40.2437,40.3223,36050.0
2016-06-14 10:00:00,46.15,46.24,46.13,46.15,64603.0,40.3135,40.3922,40.2961,40.3135,64603.0
2016-06-14 10:30:00,46.15,46.17,46.05,46.14,67867.0,40.3135,40.331,40.2262,40.3048,67867.0
2016-06-14 11:00:00,46.13,46.21,46.01,46.06,77807.0,40.2961,40.366,40.1912,40.2349,77807.0
2016-06-14 11:30:00,46.06,46.24,46.02,46.23,70485.0,40.2349,40.3922,40.2,40.3834,70485.0
2016-06-14 12:00:00,46.22,46.53,46.2,46.49,67626.0,40.3747,40.6455,40.3572,40.6105,67626.0
2016-06-14 12:30:00,46.48,46.5,46.3,46.33,48619.0,40.6018,40.6193,40.4446,40.4708,48619.0
2016-06-14 13:00:00,46.34,46.34,46.17,46.18,54844.0,40.4795,40.4795,40.331,40.3397,54844.0
2016-06-14 13:30:00,46.18,46.27,46.13,46.15,44239.0,40.3397,40.4184,40.2961,40.3135,44239.0
2016-06-14 14:00:00,46.15,46.3,46.12,46.28,39919.0,40.3135,40.4446,40.2873,40.4271,39919.0
2016-06-14 14:30:00,46.29,46.33,46.17,46.19,47342.0,40.4358,40.4708,40.331,40.3485,47342.0
2016-06-14 15:00:00,46.18,46.43,46.18,46.43,118098.0,40.3397,40.5581,40.3397,40.5581,118098.0
2016-06-14 15:30:00,46.42,46.43,46.3,46.32,147715.0,40.5494,40.5581,40.4446,40.462,147715.0
2016-06-15 09:30:00,46.55,46.68,46.27,46.47,49456.0,40.663,40.7765,40.4184,40.5931,49456.0
2016-06-15 10:00:00,46.47,46.52,46.12,46.16,29482.0,40.5931,40.6367,40.2873,40.3223,29482.0
2016-06-15 10:30:00,46.2,46.3,46.14,46.25,37923.0,40.3572,40.4446,40.3048,40.4009,37923.0
2016-06-15 11:00:00,46.27,46.3,46.21,46.23,48473.0,40.4184,40.4446,40.366,40.3834,48473.0
2016-06-15 11:30:00,46.23,46.25,46.08,46.21,35154.0,40.3834,40.4009,40.2524,40.366,35154.0
2016-06-15 12:00:00,46.22,46.23,46.12,46.15,48706.0,40.3747,40.3834,40.2873,40.3135,48706.0
2016-06-15 12:30:00,46.15,46.17,46.13,46.14,26460.0,40.3135,40.331,40.2961,40.3048,26460.0
2016-06-15 13:00:00,46.15,46.19,46.11,46.16,40013.0,40.3135,40.3485,40.2786,40.3223,40013.0
2016-06-15 13:30:00,46.16,46.26,46.13,46.26,25718.0,40.3223,40.4096,40.2961,40.4096,25718.0
2016-06-15 14:00:00,46.26,46.3,46.2,46.24,40498.0,40.4096,40.4446,40.3572,40.3922,40498.0
2016-06-15 14:30:00,46.24,46.26,46.14,46.2,33551.0,40.3922,40.4096,40.3048,40.3572,33551.0
2016-06-15 15:00:00,46.22,46.24,46.16,46.18,24980.0,40.3747,40.3922,40.3223,40.3397,24980.0
2016-06-15 15:30:00,46.17,46.17,45.77,45.8,172301.0,40.331,40.331,39.9816,40.0078,172301.0
2016-06-16 09:30:00,45.62,45.75,45.18,45.26,34440.0,39.8506,39.9641,39.4662,39.5361,34440.0
2016-06-16 10:00:00,45.28,45.33,45.15,45.2,51661.0,39.5536,39.5972,39.44,39.4837,51661.0
2016-06-16 10:30:00,45.18,45.2,45.01,45.02,23925.0,39.4662,39.4837,39.3177,39.3264,23925.0
2016-06-16 11:00:00,45.02,45.15,44.98,45.14,33419.0,39.3264,39.44,39.2915,39.4313,33419.0
2016-06-16 11:30:00,45.11,45.14,45.02,45.06,17003.0,39.4051,39.4313,39.3264,39.3614,17003.0
2016-06-16 12:00:00,45.06,45.24,45.04,45.2,47868.0,39.3614,39.5186,39.3439,39.4837,47868.0
2016-06-16 12:30:00,45.2,45.23,45.13,45.19,19454.0,39.4837,39.5099,39.4225,39.4749,19454.0
2016-06-16 13:00:00,45.19,45.29,45.19,45.25,57580.0,39.4749,39.5623,39.4749,39.5274,57580.0
2016-06-16 13:30:00,45.25,45.29,45.17,45.18,29784.0,39.5274,39.5623,39.4575,39.4662,29784.0
2016-06-16 14:00:00,45.18,45.43,45.18,45.4,51421.0,39.4662,39.6846,39.4662,39.6584,51421.0
2016-06-16 14:30:00,45.41,45.43,45.31,45.39,33434.0,39.6671,39.6846,39.5798,39.6497,33434.0
2016-06-16 15:00:00,45.39,45.45,45.34,45.44,123501.0,39.6497,39.7021,39.606,39.6933,123501.0
2016-06-16 15:30:00,45.44,45.46,45.27,45.28,176953.0,39.6933,39.7108,39.5448,39.5536,176953.0
2016-06-17 09:30:00,45.16,45.3,45.11,45.2,99896.0,39.4487,39.571,39.4051,39.4837,99896.0
2016-06-17 10:00:00,45.21,45.37,45.16,45.3,18824.0,39.4924,39.6322,39.4487,39.571,18824.0
2016-06-17 10:30:00,45.29,45.32,45.24,45.26,13964.0,39.5623,39.5885,39.5186,39.5361,13964.0
2016-06-17 11:00:00,45.25,45.25,44.93,44.93,36024.0,39.5274,39.5274,39.2478,39.2478,36024.0
2016-06-17 11:30:00,44.93,44.99,44.81,44.82,52753.0,39.2478,39.3002,39.143,39.1517,52753.0
2016-06-17 12:00:00,44.83,44.93,44.83,44.89,35889.0,39.1605,39.2478,39.1605,39.2129,35889.0
2016-06-17 12:30:00,44.89,44.91,44.81,44.81,21925.0,39.2129,39.2304,39.143,39.143,21925.0
2016-06-17 13:00:00,44.8,44.86,44.77,44.81,64231.0,39.1343,39.1867,39.1081,39.143,64231.0
2016-06-17 13:30:00,44.8,44.87,44.77,44.79,40797.0,39.1343,39.1954,39.1081,39.1255,40797.0
2016-06-17 14:00:00,44.78,45.1,44.76,45.09,147554.0,39.1168,39.3963,39.0993,39.3876,147554.0
2016-06-17 14:30:00,45.09,45.25,45.08,45.24,57910.0,39.3876,39.5274,39.3789,39.5186,57910.0
2016-06-17 15:00:00,45.24,45.26,45.2,45.22,62068.0,39.5186,39.5361,39.4837,39.5012,62068.0
2016-06-17 15:30:00,45.22,45.34,45.21,45.21,208881.0,39.5012,39.606,39.4924,39.4924,208881.0
2016-06-20 09:30:00,45.69,45.91,45.64,45.7,36965.0,39.9117,40.1039,39.868,39.9204,36965.0
2016-06-20 10:00:00,45.7,46.06,45.69,46.02,49527.0,39.9204,40.2349,39.9117,40.2,49527.0
2016-06-20 10:30:00,46.03,46.05,45.92,45.99,46539.0,40.2087,40.2262,40.1126,40.1738,46539.0
2016-06-20 11:00:00,45.99,46.02,45.93,46.0,55317.0,40.1738,40.2,40.1214,40.1825,55317.0
2016-06-20 11:30:00,45.99,46.0,45.81,45.86,27076.0,40.1738,40.1825,40.0165,40.0602,27076.0
2016-06-20 12:00:00,45.85,45.89,45.76,45.79,18677.0,40.0515,40.0864,39.9729,39.9991,18677.0
2016-06-20 12:30:00,45.8,45.81,45.72,45.72,22027.0,40.0078,40.0165,39.9379,39.9379,22027.0
2016-06-20 13:00:00,45.72,45.79,45.69,45.73,47812.0,39.9379,39.9991,39.9117,39.9467,47812.0
2016-06-20 13:30:00,45.72,45.85,45.72,45.84,19512.0,39.9379,40.0515,39.9379,40.0427,19512.0
2016-06-20 14:00:00,45.85,45.85,45.67,45.7,46929.0,40.0515,40.0515,39.8942,39.9204,46929.0
2016-06-20 14:30:00,45.69,45.78,45.68,45.77,22067.0,39.9117,39.9903,39.903,39.9816,22067.0
2016-06-20 15:00:00,45.77,45.8,45.64,45.64,45942.0,39.9816,40.0078,39.868,39.868,45942.0
2016-06-20 15:30:00,45.63,45.73,45.62,45.66,106344.0,39.8593,39.9467,39.8506,39.8855,106344.0
2016-06-21 09:30:00,45.88,45.94,45.49,45.5,33145.0,40.0777,40.1301,39.737,39.7457,33145.0
2016-06-21 10:00:00,45.49,45.58,45.39,45.49,52087.0,39.737,39.8156,39.6497,39.737,52087.0
2016-06-21 10:30:00,45.5,45.58,45.47,45.57,23143.0,39.7457,39.8156,39.7195,39.8069,23143.0
2016-06-21 11:00:00,45.63,45.66,45.53,45.54,25325.0,39.8593,39.8855,39.7719,39.7807,25325.0
2016-06-21 11:30:00,45.54,45.55,45.29,45.3,32261.0,39.7807,39.7894,39.5623,39.571,32261.0
2016-06-21 12:00:00,45.29,45.31,45.27,45.28,38728.0,39.5623,39.5798,39.5448,39.5536,38728.0
2016-06-21 12:30:00,45.29,45.31,45.25,45.28,16604.0,39.5623,39.5798,39.5274,39.5536,16604.0
2016-06-21 13:00:00,45.29,45.31,45.25,45.3,15928.0,39.5623,39.5798,39.5274,39.571,15928.0
2016-06-21 13:30:00,45.3,45.31,45.19,45.26,32743.0,39.571,39.5798,39.4749,39.5361,32743.0
2016-06-21 14:00:00,45.25,45.28,45.18,45.2,46350.0,39.5274,39.5536,39.4662,39.4837,46350.0
2016-06-21 14:30:00,45.21,45.37,45.19,45.23,35439.0,39.4924,39.6322,39.4749,39.5099,35439.0
2016-06-21 15:00:00,45.23,45.39,45.23,45.38,60444.0,39.5099,39.6497,39.5099,39.6409,60444.0
2016-06-21 15:30:00,45.39,45.39,45.15,45.16,139696.0,39.6497,39.6497,39.44,39.4487,139696.0
2016-06-22 09:30:00,45.16,45.3,44.95,45.12,16694.0,39.4487,39.571,39.2653,39.4138,16694.0
2016-06-22 10:00:00,45.17,45.17,45.01,45.12,19852.0,39.4575,39.4575,39.3177,39.4138,19852.0
2016-06-22 10:30:00,45.08,45.21,45.08,45.18,12457.0,39.3789,39.4924,39.3789,39.4662,12457.0
2016-06-22 11:00:00,45.19,45.25,45.15,45.21,22892.0,39.4749,39.5274,39.44,39.4924,22892.0
2016-06-22 11:30:00,45.21,45.34,45.12,45.28,36552.0,39.4924,39.606,39.4138,39.5536,36552.0
2016-06-22 12:00:00,45.28,45.33,45.17,45.2,22167.0,39.5536,39.5972,39.4575,39.4837,22167.0
2016-06-22 12:30:00,45.19,45.25,45.16,45.24,11787.0,39.4749,39.5274,39.4487,39.5186,11787.0
2016-06-22 13:00:00,45.25,45.25,45.1,45.15,21274.0,39.5274,39.5274,39.3963,39.44,21274.0
2016-06-22 13:30:00,45.14,45.21,45.1,45.15,36903.0,39.4313,39.4924,39.3963,39.44,36903.0
2016-06-22 14:00:00,45.13,45.21,45.09,45.21,28455.0,39.4225,39.4924,39.3876,39.4924,28455.0
2016-06-22 14:30:00,45.21,45.21,45.1,45.15,22135.0,39.4924,39.4924,39.3963,39.44,22135.0
2016-06-22 15:00:00,45.16,45.21,45.07,45.08,32850.0,39.4487,39.4924,39.3701,39.3789,32850.0
2016-06-22 15:30:00,45.08,45.16,45.04,45.12,110913.0,39.3789,39.4487,39.3439,39.4138,110913.0
2016-06-23 09:30:00,45.52,45.97,45.28,45.46,51835.0,39.7632,40.1563,39.5536,39.7108,51835.0
2016-06-23 10:00:00,45.49,45.71,45.49,45.61,43244.0,39.737,39.9292,39.737,39.8418,43244.0
2016-06-23 10:30:00,45.6,45.75,45.51,45.68,440366.0,39.8331,39.9641,39.7545,39.903,440366.0
2016-06-23 11:00:00,45.7,45.88,45.69,45.85,23857.0,39.9204,40.0777,39.9117,40.0515,23857.0
2016-06-23 11:30:00,45.87,46.03,45.85,46.01,26051.0,40.069,40.2087,40.0515,40.1912,26051.0
2016-06-23 12:00:00,46.01,46.01,45.88,45.88,24004.0,40.1912,40.1912,40.0777,40.0777,24004.0
2016-06-23 12:30:00,45.89,45.93,45.84,45.9,33225.0,40.0864,40.1214,40.0427,40.0952,33225.0
2016-06-23 13:00:00,45.9,45.94,45.82,45.91,35933.0,40.0952,40.1301,40.0253,40.1039,35933.0
2016-06-23 13:30:00,45.9,45.99,45.9,45.99,20078.0,40.0952,40.1738,40.0952,40.1738,20078.0
2016-06-23 14:00:00,45.98,45.99,45.93,45.96,33829.0,40.165,40.1738,40.1214,40.1476,33829.0
2016-06-23 14:30:00,45.96,46.0,45.92,45.96,15437.0,40.1476,40.1825,40.1126,40.1476,15437.0
2016-06-23 15:00:00,45.96,46.04,45.94,45.97,29393.0,40.1476,40.2175,40.1301,40.1563,29393.0
2016-06-23 15:30:00,45.96,46.06,45.91,46.05,100217.0,40.1476,40.2349,40.1039,40.2262,100217.0
2016-06-24 09:30:00,44.93,45.57,44.75,45.53,44197.0,39.2478,39.8069,39.0906,39.7719,44197.0
2016-06-24 10:00:00,45.51,46.09,45.51,46.06,114888.0,39.7545,40.2611,39.7545,40.2349,114888.0
2016-06-24 10:30:00,46.06,46.24,46.04,46.09,52191.0,40.2349,40.3922,40.2175,40.2611,52191.0
2016-06-24 11:00:00,46.11,46.14,45.88,45.93,30188.0,40.2786,40.3048,40.0777,40.1214,30188.0
2016-06-24 11:30:00,45.89,45.89,45.63,45.65,45759.0,40.0864,40.0864,39.8593,39.8768,45759.0
2016-06-24 12:00:00,45.65,45.79,45.62,45.77,54140.0,39.8768,39.9991,39.8506,39.9816,54140.0
2016-06-24 12:30:00,45.77,45.85,45.72,45.8,67964.0,39.9816,40.0515,39.9379,40.0078,67964.0
2016-06-24 13:00:00,45.82,45.94,45.73,45.82,30315.0,40.0253,40.1301,39.9467,40.0253,30315.0
2016-06-24 13:30:00,45.79,45.93,45.78,45.93,27436.0,39.9991,40.1214,39.9903,40.1214,27436.0
2016-06-24 14:00:00,45.94,45.94,45.87,45.91,48909.0,40.1301,40.1301,40.069,40.1039,48909.0
2016-06-24 14:30:00,45.91,46.09,45.77,46.09,75817.0,40.1039,40.2611,39.9816,40.2611,75817.0
2016-06-24 15:00:00,46.07,46.14,46.05,46.06,90254.0,40.2437,40.3048,40.2262,40.2349,90254.0
2016-06-24 15:30:00,46.07,46.29,46.05,46.19,294517.0,40.2437,40.4358,40.2262,40.3485,294517.0
2016-06-27 09:30:00,45.98,45.98,45.65,45.67,74235.0,40.165,40.165,39.8768,39.8942,74235.0
2016-06-27 10:00:00,45.66,45.86,45.47,45.49,147943.0,39.8855,40.0602,39.7195,39.737,147943.0
2016-06-27 10:30:00,45.49,45.56,44.98,45.01,61505.0,39.737,39.7982,39.2915,39.3177,61505.0
2016-06-27 11:00:00,44.97,45.08,44.84,45.04,62284.0,39.2828,39.3789,39.1692,39.3439,62284.0
2016-06-27 11:30:00,45.07,45.18,45.01,45.11,33144.0,39.3701,39.4662,39.3177,39.4051,33144.0
2016-06-27 12:00:00,45.11,45.37,45.05,45.37,32178.0,39.4051,39.6322,39.3527,39.6322,32178.0
2016-06-27 12:30:00,45.4,45.42,45.13,45.28,28723.0,39.6584,39.6759,39.4225,39.5536,28723.0
2016-06-27 13:00:00,45.28,45.41,45.28,45.33,31373.0,39.5536,39.6671,39.5536,39.5972,31373.0
2016-06-27 13:30:00,45.31,45.35,45.09,45.17,30288.0,39.5798,39.6147,39.3876,39.4575,30288.0
2016-06-27 14:00:00,45.16,45.18,45.05,45.11,45581.0,39.4487,39.4662,39.3527,39.4051,45581.0
2016-06-27 14:30:00,45.11,45.15,44.87,44.9,35574.0,39.4051,39.44,39.1954,39.2216,35574.0
2016-06-27 15:00:00,44.9,45.02,44.87,44.92,85830.0,39.2216,39.3264,39.1954,39.2391,85830.0
2016-06-27 15:30:00,44.9,45.03,44.89,45.0,168983.0,39.2216,39.3352,39.2129,39.309,168983.0
2016-06-28 09:30:00,45.17,45.88,45.09,45.78,76411.0,39.4575,40.0777,39.3876,39.9903,76411.0
2016-06-28 10:00:00,45.8,45.93,45.7,45.81,94202.0,40.0078,40.1214,39.9204,40.0165,94202.0
2016-06-28 10:30:00,45.82,45.86,45.65,45.67,49951.0,40.0253,40.0602,39.8768,39.8942,49951.0
2016-06-28 11:00:00,45.66,45.67,45.36,45.4,86489.0,39.8855,39.8942,39.6234,39.6584,86489.0
2016-06-28 11:30:00,45.42,45.57,45.4,45.45,57503.0,39.6759,39.8069,39.6584,39.7021,57503.0
2016-06-28 12:00:00,45.45,45.45,45.32,45.39,64792.0,39.7021,39.7021,39.5885,39.6497,64792.0
2016-06-28 12:30:00,45.38,45.49,45.35,45.43,22963.0,39.6409,39.737,39.6147,39.6846,22963.0
2016-06-28 13:00:00,45.44,45.45,45.21,45.21,22871.0,39.6933,39.7021,39.4924,39.4924,22871.0
2016-06-28 13:30:00,45.2,45.34,45.2,45.32,38203.0,39.4837,39.606,39.4837,39.5885,38203.0
2016-06-28 14:00:00,45.32,45.37,45.29,45.32,49348.0,39.5885,39.6322,39.5623,39.5885,49348.0
2016-06-28 14:30:00,45.31,45.36,45.28,45.29,66263.0,39.5798,39.6234,39.5536,39.5623,66263.0
2016-06-28 15:00:00,45.3,45.31,44.99,45.01,71618.0,39.571,39.5798,39.3002,39.3177,71618.0
2016-06-28 15:30:00,45.02,45.14,45.02,45.11,293790.0,39.3264,39.4313,39.3264,39.4051,293790.0
2016-06-29 09:30:00,45.51,46.33,45.44,46.19,52685.0,39.7545,40.4708,39.6933,40.3485,52685.0
2016-06-29 10:00:00,46.19,46.26,45.67,45.91,117074.0,40.3485,40.4096,39.8942,40.1039,117074.0
2016-06-29 10:30:00,45.91,46.09,45.72,45.72,87671.0,40.1039,40.2611,39.9379,39.9379,87671.0
2016-06-29 11:00:00,45.72,46.06,45.65,46.03,101458.0,39.9379,40.2349,39.8768,40.2087,101458.0
2016-06-29 11:30:00,46.04,46.13,45.84,46.07,68988.0,40.2175,40.2961,40.0427,40.2437,68988.0
2016-06-29 12:00:00,46.08,46.15,45.95,46.05,80758.0,40.2524,40.3135,40.1388,40.2262,80758.0
2016-06-29 12:30:00,46.05,46.07,45.94,46.02,32046.0,40.2262,40.2437,40.1301,40.2,32046.0
2016-06-29 13:00:00,46.02,46.04,45.87,45.87,23393.0,40.2,40.2175,40.069,40.069,23393.0
2016-06-29 13:30:00,45.87,45.99,45.85,45.9,40386.0,40.069,40.1738,40.0515,40.0952,40386.0
2016-06-29 14:00:00,45.9,46.03,45.88,45.95,42249.0,40.0952,40.2087,40.0777,40.1388,42249.0
2016-06-29 14:30:00,45.95,46.14,45.95,46.14,78293.0,40.1388,40.3048,40.1388,40.3048,78293.0
2016-06-29 15:00:00,46.14,46.25,46.11,46.18,85789.0,40.3048,40.4009,40.2786,40.3397,85789.0
2016-06-29 15:30:00,46.18,46.18,46.06,46.15,197323.0,40.3397,40.3397,40.2349,40.3135,197323.0
2016-06-30 09:30:00,45.53,45.79,45.03,45.33,134231.0,39.7719,39.9991,39.3352,39.5972,134231.0
2016-06-30 10:00:00,45.27,45.3,44.71,44.84,116121.0,39.5448,39.571,39.0557,39.1692,116121.0
2016-06-30 10:30:00,44.84,45.2,44.77,45.2,93351.0,39.1692,39.4837,39.1081,39.4837,93351.0
2016-06-30 11:00:00,45.19,45.19,45.03,45.13,86267.0,39.4749,39.4749,39.3352,39.4225,86267.0
2016-06-30 11:30:00,45.12,45.36,45.11,45.24,69019.0,39.4138,39.6234,39.4051,39.5186,69019.0
2016-06-30 12:00:00,45.26,45.41,45.17,45.32,49651.0,39.5361,39.6671,39.4575,39.5885,49651.0
2016-06-30 12:30:00,45.32,45.49,45.31,45.45,39320.0,39.5885,39.737,39.5798,39.7021,39320.0
2016-06-30 13:00:00,45.44,45.53,45.35,45.46,53082.0,39.6933,39.7719,39.6147,39.7108,53082.0
2016-06-30 13:30:00,45.46,45.49,45.37,45.47,22586.0,39.7108,39.737,39.6322,39.7195,22586.0
2016-06-30 14:00:00,45.47,45.55,45.47,45.52,23510.0,39.7195,39.7894,39.7195,39.7632,23510.0
2016-06-30 14:30:00,45.51,45.54,45.42,45.43,39846.0,39.7545,39.7807,39.6759,39.6846,39846.0
2016-06-30 15:00:00,45.43,45.46,45.28,45.45,53044.0,39.6846,39.7108,39.5536,39.7021,53044.0
2016-06-30 15:30:00,45.46,45.53,45.32,45.53,162722.0,39.7108,39.7719,39.5885,39.7719,162722.0
2016-07-01 09:30:00,45.59,46.22,45.59,46.03,45729.0,39.8244,40.3747,39.8244,40.2087,45729.0
2016-07-01 10:00:00,46.06,46.31,46.03,46.13,52338.0,40.2349,40.4533,40.2087,40.2961,52338.0
2016-07-01 10:30:00,46.15,46.18,45.95,46.13,31176.0,40.3135,40.3397,40.1388,40.2961,31176.0
2016-07-01 11:00:00,46.12,46.12,45.86,46.01,27340.0,40.2873,40.2873,40.0602,40.1912,27340.0
2016-07-01 11:30:00,46.04,46.11,45.97,46.08,26015.0,40.2175,40.2786,40.1563,40.2524,26015.0
2016-07-01 12:00:00,46.06,46.2,46.05,46.13,38610.0,40.2349,40.3572,40.2262,40.2961,38610.0
2016-07-01 12:30:00,46.12,46.15,46.01,46.11,22798.0,40.2873,40.3135,40.1912,40.2786,22798.0
2016-07-01 13:00:00,46.12,46.17,46.0,46.03,28209.0,40.2873,40.331,40.1825,40.2087,28209.0
2016-07-01 13:30:00,46.01,46.06,45.95,46.0,39937.0,40.1912,40.2349,40.1388,40.1825,39937.0
2016-07-01 14:00:00,46.0,46.0,45.83,45.93,30072.0,40.1825,40.1825,40.034,40.1214,30072.0
2016-07-01 14:30:00,45.93,45.99,45.89,45.99,26738.0,40.1214,40.1738,40.0864,40.1738,26738.0
2016-07-01 15:00:00,46.0,46.2,45.97,46.17,52420.0,40.1825,40.3572,40.1563,40.331,52420.0
2016-07-01 15:30:00,46.17,46.24,46.07,46.24,129403.0,40.331,40.3922,40.2437,40.3922,129403.0
2016-07-05 09:30:00,46.25,46.69,46.21,46.29,28178.0,40.4009,40.7852,40.366,40.4358,28178.0
2016-07-05 10:00:00,46.24,46.28,45.96,46.12,99667.0,40.3922,40.4271,40.1476,40.2873,99667.0
2016-07-05 10:30:00,46.12,46.28,46.1,46.13,80070.0,40.2873,40.4271,40.2699,40.2961,80070.0
2016-07-05 11:00:00,46.13,46.36,46.12,46.27,99228.0,40.2961,40.497,40.2873,40.4184,99228.0
2016-07-05 11:30:00,46.27,46.39,46.21,46.36,204567.0,40.4184,40.5232,40.366,40.497,204567.0
2016-07-05 12:00:00,46.35,46.6,46.35,46.56,185614.0,40.4882,40.7066,40.4882,40.6717,185614.0
2016-07-05 12:30:00,46.54,46.85,46.54,46.83,218780.0,40.6542,40.925,40.6542,40.9075,218780.0
2016-07-05 13:00:00,46.84,47.11,46.8,47.0,307853.0,40.9163,41.1521,40.8813,41.056,307853.0
2016-07-05 13:30:00,47.0,47.13,46.96,47.02,100733.0,41.056,41.1696,41.0211,41.0735,100733.0
2016-07-05 14:00:00,47.02,47.11,46.56,46.61,258473.0,41.0735,41.1521,40.6717,40.7154,258473.0
2016-07-05 14:30:00,46.61,46.63,46.34,46.37,76657.0,40.7154,40.7328,40.4795,40.5057,76657.0
2016-07-05 15:00:00,46.36,46.4,46.27,46.31,103315.0,40.497,40.5319,40.4184,40.4533,103315.0
2016-07-05 15:30:00,46.29,46.56,46.29,46.4,297784.0,40.4358,40.6717,40.4358,40.5319,297784.0
2016-07-06 09:30:00,46.83,47.17,46.52,47.03,142824.0,40.9075,41.2045,40.6367,41.0822,142824.0
2016-07-06 10:00:00,47.05,47.26,46.87,46.87,200481.0,41.0997,41.2832,40.9425,40.9425,200481.0
2016-07-06 10:30:00,46.88,46.97,46.61,46.95,93731.0,40.9512,41.0298,40.7154,41.0124,93731.0
2016-07-06 11:00:00,46.95,47.2,46.86,47.14,129389.0,41.0124,41.2307,40.9337,41.1783,129389.0
2016-07-06 11:30:00,47.13,47.16,46.95,47.13,69610.0,41.1696,41.1958,41.0124,41.1696,69610.0
2016-07-06 12:00:00,47.13,47.18,46.94,46.98,44958.0,41.1696,41.2133,41.0036,41.0386,44958.0
2016-07-06 12:30:00,46.97,47.04,46.77,46.82,41318.0,41.0298,41.091,40.8551,40.8988,41318.0
2016-07-06 13:00:00,46.82,46.94,46.65,46.72,34184.0,40.8988,41.0036,40.7503,40.8115,34184.0
2016-07-06 13:30:00,46.73,46.81,46.63,46.64,28016.0,40.8202,40.8901,40.7328,40.7416,28016.0
2016-07-06 14:00:00,46.65,46.75,46.57,46.58,50480.0,40.7503,40.8377,40.6804,40.6892,50480.0
2016-07-06 14:30:00,46.57,46.71,46.57,46.59,35959.0,40.6804,40.8027,40.6804,40.6979,35959.0
2016-07-06 15:00:00,46.59,46.66,46.5,46.53,54845.0,40.6979,40.759,40.6193,40.6455,54845.0
2016-07-06 15:30:00,46.52,46.65,46.47,46.64,204828.0,40.6367,40.7503,40.5931,40.7416,204828.0
2016-07-07 09:30:00,47.28,47.8,47.08,47.15,87610.0,41.3006,41.7549,41.1259,41.1871,87610.0
2016-07-07 10:00:00,47.15,47.22,47.0,47.13,64541.0,41.1871,41.2482,41.056,41.1696,64541.0
2016-07-07 10:30:00,47.2,47.22,47.07,47.09,47890.0,41.2307,41.2482,41.1172,41.1347,47890.0
2016-07-07 11:00:00,47.08,47.29,47.07,47.28,37280.0,41.1259,41.3094,41.1172,41.3006,37280.0
2016-07-07 11:30:00,47.3,47.38,47.2,47.27,27175.0,41.3181,41.388,41.2307,41.2919,27175.0
2016-07-07 12:00:00,47.28,47.36,47.22,47.27,21595.0,41.3006,41.3705,41.2482,41.2919,21595.0
2016-07-07 12:30:00,47.28,47.29,47.06,47.07,57127.0,41.3006,41.3094,41.1085,41.1172,57127.0
2016-07-07 13:00:00,47.05,47.14,46.99,47.11,43047.0,41.0997,41.1783,41.0473,41.1521,43047.0
2016-07-07 13:30:00,47.11,47.17,47.09,47.17,17668.0,41.1521,41.2045,41.1347,41.2045,17668.0
2016-07-07 14:00:00,47.18,47.2,47.04,47.06,45296.0,41.2133,41.2307,41.091,41.1085,45296.0
2016-07-07 14:30:00,47.08,47.13,46.91,46.99,178231.0,41.1259,41.1696,40.9774,41.0473,178231.0
2016-07-07 15:00:00,47.0,47.17,46.99,47.14,37211.0,41.056,41.2045,41.0473,41.1783,37211.0
2016-07-07 15:30:00,47.14,47.2,47.11,47.15,108858.0,41.1783,41.2307,41.1521,41.1871,108858.0
2016-07-08 09:30:00,47.6,47.79,47.3,47.65,91050.0,41.5802,41.7461,41.3181,41.6238,91050.0
2016-07-08 10:00:00,47.64,47.7,47.4,47.66,88313.0,41.6151,41.6675,41.4055,41.6326,88313.0
2016-07-08 10:30:00,47.65,47.79,47.54,47.77,110744.0,41.6238,41.7461,41.5278,41.7287,110744.0
2016-07-08 11:00:00,47.78,47.78,47.6,47.62,46921.0,41.7374,41.7374,41.5802,41.5976,46921.0
2016-07-08 11:30:00,47.62,47.62,47.4,47.47,71830.0,41.5976,41.5976,41.4055,41.4666,71830.0
2016-07-08 12:00:00,47.46,47.53,47.4,47.46,21822.0,41.4579,41.519,41.4055,41.4579,21822.0
2016-07-08 12:30:00,47.47,47.51,47.38,47.49,19309.0,41.4666,41.5015,41.388,41.4841,19309.0
2016-07-08 13:00:00,47.49,47.8,47.45,47.77,76934.0,41.4841,41.7549,41.4491,41.7287,76934.0
2016-07-08 13:30:00,47.75,47.77,47.55,47.63,26707.0,41.7112,41.7287,41.5365,41.6064,26707.0
2016-07-08 14:00:00,47.67,47.69,47.61,47.64,16413.0,41.6413,41.6588,41.5889,41.6151,16413.0
2016-07-08 14:30:00,47.64,47.73,47.64,47.69,26108.0,41.6151,41.6937,41.6151,41.6588,26108.0
2016-07-08 15:00:00,47.69,47.76,47.58,47.59,60729.0,41.6588,41.7199,41.5627,41.5714,60729.0
2016-07-08 15:30:00,47.58,47.66,47.54,47.54,172195.0,41.5627,41.6326,41.5278,41.5278,172195.0
2016-07-11 09:30:00,47.6,47.8,47.43,47.64,79621.0,41.5802,41.7549,41.4317,41.6151,79621.0
2016-07-11 10:00:00,47.6,47.63,47.39,47.47,70678.0,41.5802,41.6064,41.3967,41.4666,70678.0
2016-07-11 10:30:00,47.45,47.53,47.32,47.52,184695.0,41.4491,41.519,41.3356,41.5103,184695.0
2016-07-11 11:00:00,47.54,47.95,47.54,47.95,74913.0,41.5278,41.8859,41.5278,41.8859,74913.0
2016-07-11 11:30:00,47.97,48.06,47.91,48.03,27314.0,41.9034,41.982,41.851,41.9558,27314.0
2016-07-11 12:00:00,48.04,48.13,48.0,48.12,23624.0,41.9645,42.0431,41.9296,42.0344,23624.0
2016-07-11 12:30:00,48.11,48.24,48.09,48.24,31704.0,42.0257,42.1392,42.0082,42.1392,31704.0
2016-07-11 13:00:00,48.23,48.26,48.18,48.22,29934.0,42.1305,42.1567,42.0868,42.1218,29934.0
2016-07-11 13:30:00,48.21,48.21,48.11,48.11,30029.0,42.113,42.113,42.0257,42.0257,30029.0
2016-07-11 14:00:00,48.1,48.11,47.99,48.03,34647.0,42.0169,42.0257,41.9208,41.9558,34647.0
2016-07-11 14:30:00,48.04,48.05,47.99,48.02,24193.0,41.9645,41.9733,41.9208,41.947,24193.0
2016-07-11 15:00:00,48.03,48.11,47.99,48.02,55904.0,41.9558,42.0257,41.9208,41.947,55904.0
2016-07-11 15:30:00,48.01,48.04,47.96,47.98,130877.0,41.9383,41.9645,41.8946,41.9121,130877.0
2016-07-12 09:30:00,48.05,48.24,47.96,48.12,72752.0,41.9733,42.1392,41.8946,42.0344,72752.0
2016-07-12 10:00:00,48.12,48.22,47.95,48.03,32822.0,42.0344,42.1218,41.8859,41.9558,32822.0
2016-07-12 10:30:00,48.03,48.25,48.03,48.18,20936.0,41.9558,42.148,41.9558,42.0868,20936.0
2016-07-12 11:00:00,48.18,48.32,48.13,48.32,24784.0,42.0868,42.2091,42.0431,42.2091,24784.0
2016-07-12 11:30:00,48.3,48.38,48.26,48.26,31319.0,42.1916,42.2615,42.1567,42.1567,31319.0
2016-07-12 12:00:00,48.26,48.27,48.14,48.2,31237.0,42.1567,42.1654,42.0519,42.1043,31237.0
2016-07-12 12:30:00,48.2,48.22,48.11,48.14,25676.0,42.1043,42.1218,42.0257,42.0519,25676.0
2016-07-12 13:00:00,48.14,48.17,48.07,48.17,31073.0,42.0519,42.0781,41.9907,42.0781,31073.0
2016-07-12 13:30:00,48.16,48.25,48.13,48.19,33262.0,42.0693,42.148,42.0431,42.0955,33262.0
2016-07-12 14:00:00,48.2,48.39,48.2,48.35,32818.0,42.1043,42.2703,42.1043,42.2353,32818.0
2016-07-12 14:30:00,48.36,48.38,48.26,48.29,36432.0,42.244,42.2615,42.1567,42.1829,36432.0
2016-07-12 15:00:00,48.29,48.47,48.27,48.45,109757.0,42.1829,42.3401,42.1654,42.3227,109757.0
2016-07-12 15:30:00,48.44,48.45,48.39,48.41,118201.0,42.3139,42.3227,42.2703,42.2877,118201.0
2016-07-13 09:30:00,48.39,48.66,48.17,48.2,39988.0,42.2703,42.5061,42.0781,42.1043,39988.0
2016-07-13 10:00:00,48.18,48.28,48.04,48.06,42217.0,42.0868,42.1742,41.9645,41.982,42217.0
2016-07-13 10:30:00,48.07,48.21,48.0,48.15,84500.0,41.9907,42.113,41.9296,42.0606,84500.0
2016-07-13 11:00:00,48.14,48.2,48.0,48.01,29050.0,42.0519,42.1043,41.9296,41.9383,29050.0
2016-07-13 11:30:00,48.0,48.0,47.87,47.93,62039.0,41.9296,41.9296,41.816,41.8684,62039.0
2016-07-13 12:00:00,47.93,47.94,47.86,47.94,29115.0,41.8684,41.8772,41.8073,41.8772,29115.0
2016-07-13 12:30:00,47.93,47.93,47.81,47.9,244318.0,41.8684,41.8684,41.7636,41.8422,244318.0
2016-07-13 13:00:00,47.91,48.1,47.91,48.05,23024.0,41.851,42.0169,41.851,41.9733,23024.0
2016-07-13 13:30:00,48.04,48.04,47.89,47.92,31920.0,41.9645,41.9645,41.8335,41.8597,31920.0
2016-07-13 14:00:00,47.91,47.98,47.9,47.93,27001.0,41.851,41.9121,41.8422,41.8684,27001.0
2016-07-13 14:30:00,47.92,47.93,47.84,47.91,32903.0,41.8597,41.8684,41.7898,41.851,32903.0
2016-07-13 15:00:00,47.91,47.96,47.8,47.8,54056.0,41.851,41.8946,41.7549,41.7549,54056.0
2016-07-13 15:30:00,47.8,47.93,47.8,47.9,79333.0,41.7549,41.8684,41.7549,41.8422,79333.0
2016-07-14 09:30:00,48.37,48.56,48.23,48.45,29420.0,42.2528,42.4188,42.1305,42.3227,29420.0
2016-07-14 10:00:00,48.42,48.55,48.39,48.47,44792.0,42.2965,42.41,42.2703,42.3401,44792.0
2016-07-14 10:30:00,48.48,48.56,48.45,48.5,23758.0,42.3489,42.4188,42.3227,42.3663,23758.0
2016-07-14 11:00:00,48.51,48.73,48.49,48.6,36446.0,42.3751,42.5673,42.3576,42.4537,36446.0
2016-07-14 11:30:00,48.61,48.63,48.47,48.59,69864.0,42.4624,42.4799,42.3401,42.445,69864.0
2016-07-14 12:00:00,48.59,48.67,48.57,48.63,45819.0,42.445,42.5148,42.4275,42.4799,45819.0
2016-07-14 12:30:00,48.62,48.63,48.53,48.55,31989.0,42.4712,42.4799,42.3925,42.41,31989.0
2016-07-14 13:00:00,48.56,48.63,48.53,48.62,48232.0,42.4188,42.4799,42.3925,42.4712,48232.0
2016-07-14 13:30:00,48.61,48.66,48.61,48.64,32671.0,42.4624,42.5061,42.4624,42.4886,32671.0
2016-07-14 14:00:00,48.63,48.67,48.6,48.66,74540.0,42.4799,42.5148,42.4537,42.5061,74540.0
2016-07-14 14:30:00,48.65,48.67,48.47,48.51,99056.0,42.4974,42.5148,42.3401,42.3751,99056.0
2016-07-14 15:00:00,48.51,48.55,48.48,48.51,100979.0,42.3751,42.41,42.3489,42.3751,100979.0
2016-07-14 15:30:00,48.52,48.58,48.49,48.56,224558.0,42.3838,42.4362,42.3576,42.4188,224558.0
2016-07-15 09:30:00,48.57,48.75,48.25,48.29,62564.0,42.4275,42.5847,42.148,42.1829,62564.0
2016-07-15 10:00:00,48.23,48.45,48.22,48.41,75197.0,42.1305,42.3227,42.1218,42.2877,75197.0
2016-07-15 10:30:00,48.39,48.52,48.35,48.39,67197.0,42.2703,42.3838,42.2353,42.2703,67197.0
2016-07-15 11:00:00,48.39,48.39,48.18,48.2,38371.0,42.2703,42.2703,42.0868,42.1043,38371.0
2016-07-15 11:30:00,48.18,48.21,48.08,48.2,72874.0,42.0868,42.113,41.9995,42.1043,72874.0
2016-07-15 12:00:00,48.2,48.38,48.2,48.37,21981.0,42.1043,42.2615,42.1043,42.2528,21981.0
2016-07-15 12:30:00,48.35,48.39,48.23,48.3,47880.0,42.2353,42.2703,42.1305,42.1916,47880.0
2016-07-15 13:00:00,48.3,48.39,48.3,48.38,20093.0,42.1916,42.2703,42.1916,42.2615,20093.0
2016-07-15 13:30:00,48.38,48.42,48.27,48.38,34816.0,42.2615,42.2965,42.1654,42.2615,34816.0
2016-07-15 14:00:00,48.39,48.54,48.3,48.47,67704.0,42.2703,42.4013,42.1916,42.3401,67704.0
2016-07-15 14:30:00,48.46,48.49,48.3,48.35,36226.0,42.3314,42.3576,42.1916,42.2353,36226.0
2016-07-15 15:00:00,48.36,48.43,48.35,48.4,75020.0,42.244,42.3052,42.2353,42.279,75020.0
2016-07-15 15:30:00,48.4,48.43,48.31,48.36,190030.0,42.279,42.3052,42.2004,42.244,190030.0
2016-07-18 09:30:00,48.45,48.47,48.06,48.09,37929.0,42.3227,42.3401,41.982,42.0082,37929.0
2016-07-18 10:00:00,48.1,48.12,47.97,48.07,52079.0,42.0169,42.0344,41.9034,41.9907,52079.0
2016-07-18 10:30:00,48.08,48.29,48.07,48.13,34992.0,41.9995,42.1829,41.9907,42.0431,34992.0
2016-07-18 11:00:00,48.12,48.12,47.87,47.92,39813.0,42.0344,42.0344,41.816,41.8597,39813.0
2016-07-18 11:30:00,47.94,48.0,47.85,47.85,27462.0,41.8772,41.9296,41.7985,41.7985,27462.0
2016-07-18 12:00:00,47.86,47.87,47.72,47.73,41085.0,41.8073,41.816,41.685,41.6937,41085.0
2016-07-18 12:30:00,47.73,47.73,47.58,47.6,29645.0,41.6937,41.6937,41.5627,41.5802,29645.0
2016-07-18 13:00:00,47.61,47.66,47.52,47.55,47381.0,41.5889,41.6326,41.5103,41.5365,47381.0
2016-07-18 13:30:00,47.56,47.63,47.51,47.53,35944.0,41.5452,41.6064,41.5015,41.519,35944.0
2016-07-18 14:00:00,47.54,47.67,47.49,47.62,63566.0,41.5278,41.6413,41.4841,41.5976,63566.0
2016-07-18 14:30:00,47.59,47.69,47.59,47.67,26707.0,41.5714,41.6588,41.5714,41.6413,26707.0
2016-07-18 15:00:00,47.67,47.68,47.58,47.64,60062.0,41.6413,41.65,41.5627,41.6151,60062.0
2016-07-18 15:30:00,47.63,47.72,47.59,47.64,92928.0,41.6064,41.685,41.5714,41.6151,92928.0
2016-07-19 09:30:00,47.67,48.04,47.67,47.92,16280.0,41.6413,41.9645,41.6413,41.8597,16280.0
2016-07-19 10:00:00,47.9,48.0,47.77,47.87,51593.0,41.8422,41.9296,41.7287,41.816,51593.0
2016-07-19 10:30:00,47.86,47.98,47.81,47.93,22642.0,41.8073,41.9121,41.7636,41.8684,22642.0
2016-07-19 11:00:00,47.95,48.01,47.86,47.86,22241.0,41.8859,41.9383,41.8073,41.8073,22241.0
2016-07-19 11:30:00,47.85,48.0,47.82,47.97,20046.0,41.7985,41.9296,41.7723,41.9034,20046.0
2016-07-19 12:00:00,47.94,47.94,47.78,47.81,16733.0,41.8772,41.8772,41.7374,41.7636,16733.0
2016-07-19 12:30:00,47.8,47.89,47.71,47.88,13634.0,41.7549,41.8335,41.6763,41.8248,13634.0
2016-07-19 13:00:00,47.85,47.86,47.72,47.72,8427.0,41.7985,41.8073,41.685,41.685,8427.0
2016-07-19 13:30:00,47.73,47.8,47.7,47.78,23398.0,41.6937,41.7549,41.6675,41.7374,23398.0
2016-07-19 14:00:00,47.78,47.93,47.76,47.92,22884.0,41.7374,41.8684,41.7199,41.8597,22884.0
2016-07-19 14:30:00,47.93,48.0,47.87,47.89,27414.0,41.8684,41.9296,41.816,41.8335,27414.0
2016-07-19 15:00:00,47.89,47.89,47.79,47.81,52581.0,41.8335,41.8335,41.7461,41.7636,52581.0
2016-07-19 15:30:00,47.81,47.87,47.77,47.85,79814.0,41.7636,41.816,41.7287,41.7985,79814.0
2016-07-20 09:30:00,47.95,48.12,47.95,48.09,19128.0,41.8859,42.0344,41.8859,42.0082,19128.0
2016-07-20 10:00:00,48.07,48.14,48.01,48.03,29024.0,41.9907,42.0519,41.9383,41.9558,29024.0
2016-07-20 10:30:00,48.04,48.14,47.97,48.01,40587.0,41.9645,42.0519,41.9034,41.9383,40587.0
2016-07-20 11:00:00,48.01,48.13,48.01,48.13,40921.0,41.9383,42.0431,41.9383,42.0431,40921.0
2016-07-20 11:30:00,48.14,48.28,48.12,48.23,29128.0,42.0519,42.1742,42.0344,42.1305,29128.0
2016-07-20 12:00:00,48.24,48.24,48.1,48.12,15579.0,42.1392,42.1392,42.0169,42.0344,15579.0
2016-07-20 12:30:00,48.13,48.18,48.12,48.13,15868.0,42.0431,42.0868,42.0344,42.0431,15868.0
2016-07-20 13:00:00,48.12,48.13,48.05,48.05,17449.0,42.0344,42.0431,41.9733,41.9733,17449.0
2016-07-20 13:30:00,48.06,48.15,48.04,48.09,11350.0,41.982,42.0606,41.9645,42.0082,11350.0
2016-07-20 14:00:00,48.1,48.13,48.04,48.08,24222.0,42.0169,42.0431,41.9645,41.9995,24222.0
2016-07-20 14:30:00,48.08,48.1,48.03,48.04,15607.0,41.9995,42.0169,41.9558,41.9645,15607.0
2016-07-20 15:00:00,48.04,48.06,48.0,48.01,15062.0,41.9645,41.982,41.9296,41.9383,15062.0
2016-07-20 15:30:00,48.01,48.03,48.0,48.0,66951.0,41.9383,41.9558,41.9296,41.9296,66951.0
2016-07-21 09:30:00,47.89,48.08,47.66,47.76,26477.0,41.8335,41.9995,41.6326,41.7199,26477.0
2016-07-21 10:00:00,47.77,47.86,47.46,47.61,33732.0,41.7287,41.8073,41.4579,41.5889,33732.0
2016-07-21 10:30:00,47.62,47.64,47.46,47.56,63616.0,41.5976,41.6151,41.4579,41.5452,63616.0
2016-07-21 11:00:00,47.56,47.77,47.54,47.74,28987.0,41.5452,41.7287,41.5278,41.7025,28987.0
2016-07-21 11:30:00,47.71,47.72,47.62,47.66,42633.0,41.6763,41.685,41.5976,41.6326,42633.0
2016-07-21 12:00:00,47.67,47.71,47.54,47.54,32841.0,41.6413,41.6763,41.5278,41.5278,32841.0
2016-07-21 12:30:00,47.56,47.62,47.53,47.53,19329.0,41.5452,41.5976,41.519,41.519,19329.0
2016-07-21 13:00:00,47.5,47.65,47.49,47.59,13634.0,41.4928,41.6238,41.4841,41.5714,13634.0
2016-07-21 13:30:00,47.6,47.61,47.46,47.46,22779.0,41.5802,41.5889,41.4579,41.4579,22779.0
2016-07-21 14:00:00,47.46,47.48,47.34,47.43,63361.0,41.4579,41.4753,41.353,41.4317,63361.0
2016-07-21 14:30:00,47.43,47.49,47.41,47.48,42434.0,41.4317,41.4841,41.4142,41.4753,42434.0
2016-07-21 15:00:00,47.46,47.52,47.43,47.51,48454.0,41.4579,41.5103,41.4317,41.5015,48454.0
2016-07-21 15:30:00,47.51,47.66,47.49,47.61,119780.0,41.5015,41.6326,41.4841,41.5889,119780.0
2016-07-22 09:30:00,47.59,48.1,47.59,48.01,18270.0,41.5714,42.0169,41.5714,41.9383,18270.0
2016-07-22 10:00:00,47.98,48.07,47.9,47.97,18772.0,41.9121,41.9907,41.8422,41.9034,18772.0
2016-07-22 10:30:00,48.01,48.16,48.0,48.12,16304.0,41.9383,42.0693,41.9296,42.0344,16304.0
2016-07-22 11:00:00,48.13,48.15,48.07,48.11,22416.0,42.0431,42.0606,41.9907,42.0257,22416.0
2016-07-22 11:30:00,48.1,48.26,48.1,48.22,23026.0,42.0169,42.1567,42.0169,42.1218,23026.0
2016-07-22 12:00:00,48.25,48.31,48.19,48.19,27760.0,42.148,42.2004,42.0955,42.0955,27760.0
2016-07-22 12:30:00,48.19,48.2,48.0,48.01,37960.0,42.0955,42.1043,41.9296,41.9383,37960.0
2016-07-22 13:00:00,48.02,48.26,48.02,48.2,25545.0,41.947,42.1567,41.947,42.1043,25545.0
2016-07-22 13:30:00,48.25,48.37,48.25,48.3,17665.0,42.148,42.2528,42.148,42.1916,17665.0
2016-07-22 14:00:00,48.29,48.33,48.23,48.28,31943.0,42.1829,42.2178,42.1305,42.1742,31943.0
2016-07-22 14:30:00,48.3,48.36,48.29,48.34,15216.0,42.1916,42.244,42.1829,42.2266,15216.0
2016-07-22 15:00:00,48.35,48.52,48.33,48.5,44664.0,42.2353,42.3838,42.2178,42.3663,44664.0
2016-07-22 15:30:00,48.49,48.5,48.29,48.3,89380.0,42.3576,42.3663,42.1829,42.1916,89380.0
2016-07-25 09:30:00,48.27,48.5,48.08,48.33,28984.0,42.1654,42.3663,41.9995,42.2178,28984.0
2016-07-25 10:00:00,48.35,48.61,48.35,48.55,40887.0,42.2353,42.4624,42.2353,42.41,40887.0
2016-07-25 10:30:00,48.55,48.6,48.44,48.58,42283.0,42.41,42.4537,42.3139,42.4362,42283.0
2016-07-25 11:00:00,48.55,48.75,48.49,48.73,38002.0,42.41,42.5847,42.3576,42.5673,38002.0
2016-07-25 11:30:00,48.72,48.89,48.72,48.86,51763.0,42.5585,42.707,42.5585,42.6808,51763.0
2016-07-25 12:00:00,48.87,48.9,48.78,48.83,17515.0,42.6895,42.7158,42.6109,42.6546,17515.0
2016-07-25 12:30:00,48.82,48.87,48.73,48.74,27428.0,42.6459,42.6895,42.5673,42.576,27428.0
2016-07-25 13:00:00,48.73,48.76,48.67,48.76,12607.0,42.5673,42.5935,42.5148,42.5935,12607.0
2016-07-25 13:30:00,48.75,48.84,48.75,48.8,34168.0,42.5847,42.6633,42.5847,42.6284,34168.0
2016-07-25 14:00:00,48.81,49.08,48.81,48.98,84167.0,42.6371,42.873,42.6371,42.7856,84167.0
2016-07-25 14:30:00,48.99,49.04,48.96,48.97,61590.0,42.7944,42.838,42.7682,42.7769,61590.0
2016-07-25 15:00:00,48.97,49.31,48.96,49.31,94783.0,42.7769,43.0739,42.7682,43.0739,94783.0
2016-07-25 15:30:00,49.31,49.41,49.2,49.35,356137.0,43.0739,43.1613,42.9778,43.1088,356137.0
2016-07-26 09:30:00,48.74,48.74,47.9,48.15,140606.0,42.576,42.576,41.8422,42.0606,140606.0
2016-07-26 10:00:00,48.15,48.19,47.89,48.08,197625.0,42.0606,42.0955,41.8335,41.9995,197625.0
2016-07-26 10:30:00,48.06,48.06,47.72,47.73,85907.0,41.982,41.982,41.685,41.6937,85907.0
2016-07-26 11:00:00,47.73,47.81,47.53,47.7,116080.0,41.6937,41.7636,41.519,41.6675,116080.0
2016-07-26 11:30:00,47.69,47.73,47.48,47.68,133179.0,41.6588,41.6937,41.4753,41.65,133179.0
2016-07-26 12:00:00,47.67,47.7,47.51,47.62,100426.0,41.6413,41.6675,41.5015,41.5976,100426.0
2016-07-26 12:30:00,47.62,47.67,47.58,47.62,22656.0,41.5976,41.6413,41.5627,41.5976,22656.0
2016-07-26 13:00:00,47.62,47.67,47.45,47.46,61829.0,41.5976,41.6413,41.4491,41.4579,61829.0
2016-07-26 13:30:00,47.46,47.58,47.46,47.48,53621.0,41.4579,41.5627,41.4579,41.4753,53621.0
2016-07-26 14:00:00,47.5,47.6,47.44,47.57,87417.0,41.4928,41.5802,41.4404,41.554,87417.0
2016-07-26 14:30:00,47.57,47.65,47.55,47.56,110734.0,41.554,41.6238,41.5365,41.5452,110734.0
2016-07-26 15:00:00,47.56,47.57,47.29,47.37,122053.0,41.5452,41.554,41.3094,41.3792,122053.0
2016-07-26 15:30:00,47.36,47.39,47.28,47.3,271644.0,41.3705,41.3967,41.3006,41.3181,271644.0
2016-07-27 09:30:00,47.5,47.52,47.0,47.11,61832.0,41.4928,41.5103,41.056,41.1521,61832.0
2016-07-27 10:00:00,47.09,47.11,46.99,47.06,109625.0,41.1347,41.1521,41.0473,41.1085,109625.0
2016-07-27 10:30:00,47.05,47.09,46.85,46.88,78837.0,41.0997,41.1347,40.925,40.9512,78837.0
2016-07-27 11:00:00,46.87,46.88,46.58,46.77,59882.0,40.9425,40.9512,40.6892,40.8551,59882.0
2016-07-27 11:30:00,46.77,46.91,46.74,46.84,57314.0,40.8551,40.9774,40.8289,40.9163,57314.0
2016-07-27 12:00:00,46.82,46.9,46.82,46.88,50544.0,40.8988,40.9687,40.8988,40.9512,50544.0
2016-07-27 12:30:00,46.87,46.88,46.73,46.75,40454.0,40.9425,40.9512,40.8202,40.8377,40454.0
2016-07-27 13:00:00,46.76,46.82,46.74,46.8,28179.0,40.8464,40.8988,40.8289,40.8813,28179.0
2016-07-27 13:30:00,46.8,46.86,46.76,46.77,41028.0,40.8813,40.9337,40.8464,40.8551,41028.0
2016-07-27 14:00:00,46.76,46.82,46.66,46.71,49775.0,40.8464,40.8988,40.759,40.8027,49775.0
2016-07-27 14:30:00,46.72,46.74,46.66,46.69,40544.0,40.8115,40.8289,40.759,40.7852,40544.0
2016-07-27 15:00:00,46.7,46.77,46.69,46.75,47916.0,40.794,40.8551,40.7852,40.8377,47916.0
2016-07-27 15:30:00,46.75,46.75,46.66,46.7,115380.0,40.8377,40.8377,40.759,40.794,115380.0
2016-07-28 09:30:00,46.64,46.85,46.2,46.57,97796.0,40.7416,40.925,40.3572,40.6804,97796.0
2016-07-28 10:00:00,46.58,46.91,46.58,46.61,61772.0,40.6892,40.9774,40.6892,40.7154,61772.0
2016-07-28 10:30:00,46.62,46.99,46.6,46.76,149457.0,40.7241,41.0473,40.7066,40.8464,149457.0
2016-07-28 11:00:00,46.76,46.95,46.67,46.76,194697.0,40.8464,41.0124,40.7678,40.8464,194697.0
2016-07-28 11:30:00,46.76,47.23,46.73,47.15,216964.0,40.8464,41.257,40.8202,41.1871,216964.0
2016-07-28 12:00:00,47.14,47.2,47.01,47.12,81760.0,41.1783,41.2307,41.0648,41.1609,81760.0
2016-07-28 12:30:00,47.13,47.14,47.01,47.02,86337.0,41.1696,41.1783,41.0648,41.0735,86337.0
2016-07-28 13:00:00,47.03,47.09,46.98,47.03,155577.0,41.0822,41.1347,41.0386,41.0822,155577.0
2016-07-28 13:30:00,47.03,47.1,47.0,47.08,172028.0,41.0822,41.1434,41.056,41.1259,172028.0
2016-07-28 14:00:00,47.09,47.21,47.03,47.13,137408.0,41.1347,41.2395,41.0822,41.1696,137408.0
2016-07-28 14:30:00,47.13,47.15,46.98,47.09,179236.0,41.1696,41.1871,41.0386,41.1347,179236.0
2016-07-28 15:00:00,47.09,47.22,47.0,47.06,267349.0,41.1347,41.2482,41.056,41.1085,267349.0
2016-07-28 15:30:00,47.07,47.24,47.07,47.18,399338.0,41.1172,41.2657,41.1172,41.2133,399338.0
2016-07-29 09:30:00,47.21,47.39,46.7,46.77,101617.0,41.2395,41.3967,40.794,40.8551,101617.0
2016-07-29 10:00:00,46.79,46.89,46.73,46.76,129487.0,40.8726,40.96,40.8202,40.8464,129487.0
2016-07-29 10:30:00,46.77,46.88,46.74,46.83,135498.0,40.8551,40.9512,40.8289,40.9075,135498.0
2016-07-29 11:00:00,46.85,47.21,46.79,47.2,135118.0,40.925,41.2395,40.8726,41.2307,135118.0
2016-07-29 11:30:00,47.2,47.47,47.16,47.42,57203.0,41.2307,41.4666,41.1958,41.4229,57203.0
2016-07-29 12:00:00,47.43,47.47,47.32,47.34,28204.0,41.4317,41.4666,41.3356,41.353,28204.0
2016-07-29 12:30:00,47.34,47.4,47.16,47.17,18596.0,41.353,41.4055,41.1958,41.2045,18596.0
2016-07-29 13:00:00,47.16,47.27,47.14,47.19,22092.0,41.1958,41.2919,41.1783,41.222,22092.0
2016-07-29 13:30:00,47.18,47.24,47.12,47.23,26309.0,41.2133,41.2657,41.1609,41.257,26309.0
2016-07-29 14:00:00,47.23,47.29,47.18,47.2,48353.0,41.257,41.3094,41.2133,41.2307,48353.0
2016-07-29 14:30:00,47.19,47.23,47.16,47.18,40330.0,41.222,41.257,41.1958,41.2133,40330.0
2016-07-29 15:00:00,47.17,47.21,47.05,47.08,56560.0,41.2045,41.2395,41.0997,41.1259,56560.0
2016-07-29 15:30:00,47.08,47.22,47.08,47.12,122379.0,41.1259,41.2482,41.1259,41.1609,122379.0
2016-08-01 09:30:00,47.21,47.21,46.93,47.12,22862.0,41.2395,41.2395,40.9949,41.1609,22862.0
2016-08-01 10:00:00,47.08,47.29,47.0,47.27,17817.0,41.1259,41.3094,41.056,41.2919,17817.0
2016-08-01 10:30:00,47.29,47.43,47.27,47.43,39068.0,41.3094,41.4317,41.2919,41.4317,39068.0
2016-08-01 11:00:00,47.44,47.64,47.37,47.56,86480.0,41.4404,41.6151,41.3792,41.5452,86480.0
2016-08-01 11:30:00,47.58,47.63,47.55,47.56,107819.0,41.5627,41.6064,41.5365,41.5452,107819.0
2016-08-01 12:00:00,47.55,47.57,47.22,47.33,102055.0,41.5365,41.554,41.2482,41.3443,102055.0
2016-08-01 12:30:00,47.33,47.42,47.28,47.41,36066.0,41.3443,41.4229,41.3006,41.4142,36066.0
2016-08-01 13:00:00,47.41,47.47,47.38,47.45,32461.0,41.4142,41.4666,41.388,41.4491,32461.0
2016-08-01 13:30:00,47.44,47.47,47.38,47.46,28520.0,41.4404,41.4666,41.388,41.4579,28520.0
2016-08-01 14:00:00,47.46,47.5,47.41,47.41,38222.0,41.4579,41.4928,41.4142,41.4142,38222.0
2016-08-01 14:30:00,47.42,47.51,47.38,47.51,33665.0,41.4229,41.5015,41.388,41.5015,33665.0
2016-08-01 15:00:00,47.5,47.58,47.38,47.4,93191.0,41.4928,41.5627,41.388,41.4055,93191.0
2016-08-01 15:30:00,47.39,47.46,47.37,47.37,105618.0,41.3967,41.4579,41.3792,41.3792,105618.0
2016-08-02 09:30:00,47.04,47.22,45.27,45.81,208787.0,41.091,41.2482,39.5448,40.0165,208787.0
2016-08-02 10:00:00,45.8,46.3,45.73,45.89,149641.0,40.0078,40.4446,39.9467,40.0864,149641.0
2016-08-02 10:30:00,45.9,45.97,45.51,45.6,100708.0,40.0952,40.1563,39.7545,39.8331,100708.0
2016-08-02 11:00:00,45.6,45.63,45.46,45.48,77728.0,39.8331,39.8593,39.7108,39.7283,77728.0
2016-08-02 11:30:00,45.48,45.58,45.16,45.19,99704.0,39.7283,39.8156,39.4487,39.4749,99704.0
2016-08-02 12:00:00,45.19,45.31,45.16,45.22,61034.0,39.4749,39.5798,39.4487,39.5012,61034.0
2016-08-02 12:30:00,45.22,45.24,45.15,45.23,48717.0,39.5012,39.5186,39.44,39.5099,48717.0
2016-08-02 13:00:00,45.23,45.26,45.14,45.19,49972.0,39.5099,39.5361,39.4313,39.4749,49972.0
2016-08-02 13:30:00,45.18,45.26,45.11,45.13,49213.0,39.4662,39.5361,39.4051,39.4225,49213.0
2016-08-02 14:00:00,45.12,45.2,45.09,45.15,76304.0,39.4138,39.4837,39.3876,39.44,76304.0
2016-08-02 14:30:00,45.14,45.19,45.02,45.03,60555.0,39.4313,39.4749,39.3264,39.3352,60555.0
2016-08-02 15:00:00,45.03,45.07,45.01,45.02,93479.0,39.3352,39.3701,39.3177,39.3264,93479.0
2016-08-02 15:30:00,45.02,45.06,44.95,45.01,337923.0,39.3264,39.3614,39.2653,39.3177,337923.0
2016-08-03 09:30:00,45.03,45.15,44.7,44.73,127623.0,39.3352,39.44,39.0469,39.0731,127623.0
2016-08-03 10:00:00,44.73,44.89,44.7,44.88,138093.0,39.0731,39.2129,39.0469,39.2042,138093.0
2016-08-03 10:30:00,44.87,45.14,44.86,44.95,105103.0,39.1954,39.4313,39.1867,39.2653,105103.0
2016-08-03 11:00:00,44.95,45.18,44.95,45.17,159599.0,39.2653,39.4662,39.2653,39.4575,159599.0
2016-08-03 11:30:00,45.18,45.23,44.91,45.2,170376.0,39.4662,39.5099,39.2304,39.4837,170376.0
2016-08-03 12:00:00,45.19,45.29,45.17,45.26,73054.0,39.4749,39.5623,39.4575,39.5361,73054.0
2016-08-03 12:30:00,45.27,45.38,45.25,45.33,73813.0,39.5448,39.6409,39.5274,39.5972,73813.0
2016-08-03 13:00:00,45.35,45.35,45.25,45.26,54877.0,39.6147,39.6147,39.5274,39.5361,54877.0
2016-08-03 13:30:00,45.26,45.28,45.08,45.1,211233.0,39.5361,39.5536,39.3789,39.3963,211233.0
2016-08-03 14:00:00,45.11,45.19,45.05,45.08,74992.0,39.4051,39.4749,39.3527,39.3789,74992.0
2016-08-03 14:30:00,45.07,45.12,45.06,45.07,59499.0,39.3701,39.4138,39.3614,39.3701,59499.0
2016-08-03 15:00:00,45.07,45.15,45.04,45.13,59522.0,39.3701,39.44,39.3439,39.4225,59522.0
2016-08-03 15:30:00,45.13,45.14,45.02,45.07,260649.0,39.4225,39.4313,39.3264,39.3701,260649.0
2016-08-04 09:30:00,45.16,45.49,45.01,45.03,129996.0,39.4487,39.737,39.3177,39.3352,129996.0
2016-08-04 10:00:00,45.04,45.06,44.86,44.99,100245.0,39.3439,39.3614,39.1867,39.3002,100245.0
2016-08-04 10:30:00,45.0,45.08,44.84,45.01,129848.0,39.309,39.3789,39.1692,39.3177,129848.0
2016-08-04 11:00:00,45.02,45.12,44.97,45.08,57996.0,39.3264,39.4138,39.2828,39.3789,57996.0
2016-08-04 11:30:00,45.09,45.26,45.08,45.25,140664.0,39.3876,39.5361,39.3789,39.5274,140664.0
2016-08-04 12:00:00,45.24,45.37,45.12,45.2,102029.0,39.5186,39.6322,39.4138,39.4837,102029.0
2016-08-04 12:30:00,45.22,45.24,45.03,45.05,84290.0,39.5012,39.5186,39.3352,39.3527,84290.0
2016-08-04 13:00:00,45.07,45.3,45.07,45.27,186629.0,39.3701,39.571,39.3701,39.5448,186629.0
2016-08-04 13:30:00,45.28,45.43,45.22,45.42,61012.0,39.5536,39.6846,39.5012,39.6759,61012.0
2016-08-04 14:00:00,45.43,45.47,45.33,45.33,41625.0,39.6846,39.7195,39.5972,39.5972,41625.0
2016-08-04 14:30:00,45.32,45.33,45.2,45.27,74423.0,39.5885,39.5972,39.4837,39.5448,74423.0
2016-08-04 15:00:00,45.26,45.42,45.19,45.39,108455.0,39.5361,39.6759,39.4749,39.6497,108455.0
2016-08-04 15:30:00,45.39,45.47,45.36,45.43,206003.0,39.6497,39.7195,39.6234,39.6846,206003.0
2016-08-05 09:30:00,45.51,46.41,45.51,46.33,149493.0,39.7545,40.5407,39.7545,40.4708,149493.0
2016-08-05 10:00:00,46.34,46.65,46.24,46.65,94884.0,40.4795,40.7503,40.3922,40.7503,94884.0
2016-08-05 10:30:00,46.65,46.7,46.59,46.61,101931.0,40.7503,40.794,40.6979,40.7154,101931.0
2016-08-05 11:00:00,46.61,46.62,46.43,46.49,87011.0,40.7154,40.7241,40.5581,40.6105,87011.0
2016-08-05 11:30:00,46.5,46.59,46.48,46.52,133427.0,40.6193,40.6979,40.6018,40.6367,133427.0
2016-08-05 12:00:00,46.52,46.61,46.42,46.61,66427.0,40.6367,40.7154,40.5494,40.7154,66427.0
2016-08-05 12:30:00,46.61,46.79,46.61,46.75,138137.0,40.7154,40.8726,40.7154,40.8377,138137.0
2016-08-05 13:00:00,46.75,46.75,46.49,46.53,115809.0,40.8377,40.8377,40.6105,40.6455,115809.0
2016-08-05 13:30:00,46.52,46.63,46.48,46.63,120366.0,40.6367,40.7328,40.6018,40.7328,120366.0
2016-08-05 14:00:00,46.64,46.78,46.59,46.77,55118.0,40.7416,40.8639,40.6979,40.8551,55118.0
2016-08-05 14:30:00,46.77,46.82,46.67,46.69,119306.0,40.8551,40.8988,40.7678,40.7852,119306.0
2016-08-05 15:00:00,46.69,46.74,46.65,46.68,109540.0,40.7852,40.8289,40.7503,40.7765,109540.0
2016-08-05 15:30:00,46.68,46.71,46.62,46.65,173686.0,40.7765,40.8027,40.7241,40.7503,173686.0
2016-08-08 09:30:00,46.11,46.29,45.31,46.22,246329.0,40.2786,40.4358,39.5798,40.3747,246329.0
2016-08-08 10:00:00,46.25,46.42,45.99,45.99,105398.0,40.4009,40.5494,40.1738,40.1738,105398.0
2016-08-08 10:30:00,45.99,46.08,45.89,45.98,72231.0,40.1738,40.2524,40.0864,40.165,72231.0
2016-08-08 11:00:00,46.0,46.03,45.87,45.94,72616.0,40.1825,40.2087,40.069,40.1301,72616.0
2016-08-08 11:30:00,45.94,46.05,45.87,45.91,74447.0,40.1301,40.2262,40.069,40.1039,74447.0
2016-08-08 12:00:00,45.91,46.04,45.91,45.91,91196.0,40.1039,40.2175,40.1039,40.1039,91196.0
2016-08-08 12:30:00,45.92,46.02,45.86,46.02,50024.0,40.1126,40.2,40.0602,40.2,50024.0
2016-08-08 13:00:00,46.01,46.08,46.0,46.05,48859.0,40.1912,40.2524,40.1825,40.2262,48859.0
2016-08-08 13:30:00,46.05,46.23,46.05,46.22,53583.0,40.2262,40.3834,40.2262,40.3747,53583.0
2016-08-08 14:00:00,46.22,46.29,46.2,46.26,79478.0,40.3747,40.4358,40.3572,40.4096,79478.0
2016-08-08 14:30:00,46.27,46.35,46.22,46.24,84962.0,40.4184,40.4882,40.3747,40.3922,84962.0
2016-08-08 15:00:00,46.25,46.33,46.23,46.25,94423.0,40.4009,40.4708,40.3834,40.4009,94423.0
2016-08-08 15:30:00,46.25,46.47,46.25,46.37,400193.0,40.4009,40.5931,40.4009,40.5057,400193.0
2016-08-09 09:30:00,46.18,46.77,46.18,46.76,87814.0,40.3397,40.8551,40.3397,40.8464,87814.0
2016-08-09 10:00:00,46.77,47.09,46.75,46.98,160495.0,40.8551,41.1347,40.8377,41.0386,160495.0
2016-08-09 10:30:00,46.99,47.08,46.83,47.0,94703.0,41.0473,41.1259,40.9075,41.056,94703.0
2016-08-09 11:00:00,47.0,47.03,46.81,46.88,108835.0,41.056,41.0822,40.8901,40.9512,108835.0
2016-08-09 11:30:00,46.88,46.97,46.78,46.86,81831.0,40.9512,41.0298,40.8639,40.9337,81831.0
2016-08-09 12:00:00,46.87,47.02,46.85,47.0,136608.0,40.9425,41.0735,40.925,41.056,136608.0
2016-08-09 12:30:00,46.99,47.06,46.94,47.03,84410.0,41.0473,41.1085,41.0036,41.0822,84410.0
2016-08-09 13:00:00,47.02,47.07,47.0,47.05,69357.0,41.0735,41.1172,41.056,41.0997,69357.0
2016-08-09 13:30:00,47.05,47.05,46.95,46.97,57574.0,41.0997,41.0997,41.0124,41.0298,57574.0
2016-08-09 14:00:00,46.96,47.05,46.95,46.98,131496.0,41.0211,41.0997,41.0124,41.0386,131496.0
2016-08-09 14:30:00,46.97,47.19,46.96,47.18,134892.0,41.0298,41.222,41.0211,41.2133,134892.0
2016-08-09 15:00:00,47.17,47.18,47.03,47.1,178089.0,41.2045,41.2133,41.0822,41.1434,178089.0
2016-08-09 15:30:00,47.11,47.13,46.98,46.98,304210.0,41.1521,41.1696,41.0386,41.0386,304210.0
2016-08-10 09:30:00,46.92,47.39,46.79,46.81,88420.0,40.9862,41.3967,40.8726,40.8901,88420.0
2016-08-10 10:00:00,46.82,47.31,46.8,47.31,74796.0,40.8988,41.3268,40.8813,41.3268,74796.0
2016-08-10 10:30:00,47.31,47.31,46.97,47.09,67373.0,41.3268,41.3268,41.0298,41.1347,67373.0
2016-08-10 11:00:00,47.09,47.16,46.76,46.85,60431.0,41.1347,41.1958,40.8464,40.925,60431.0
2016-08-10 11:30:00,46.84,46.89,46.76,46.76,91556.0,40.9163,40.96,40.8464,40.8464,91556.0
2016-08-10 12:00:00,46.75,47.04,46.72,46.99,87370.0,40.8377,41.091,40.8115,41.0473,87370.0
2016-08-10 12:30:00,46.99,47.03,46.86,47.0,70671.0,41.0473,41.0822,40.9337,41.056,70671.0
2016-08-10 13:00:00,47.01,47.19,47.0,47.19,73923.0,41.0648,41.222,41.056,41.222,73923.0
2016-08-10 13:30:00,47.2,47.23,47.05,47.15,100834.0,41.2307,41.257,41.0997,41.1871,100834.0
2016-08-10 14:00:00,47.14,47.22,46.98,47.2,154365.0,41.1783,41.2482,41.0386,41.2307,154365.0
2016-08-10 14:30:00,47.2,47.2,47.02,47.1,84334.0,41.2307,41.2307,41.0735,41.1434,84334.0
2016-08-10 15:00:00,47.1,47.13,46.99,47.04,126929.0,41.1434,41.1696,41.0473,41.091,126929.0
2016-08-10 15:30:00,47.04,47.05,46.88,47.0,235128.0,41.091,41.0997,40.9512,41.056,235128.0
2016-08-11 09:30:00,50.48,51.99,49.93,50.79,851708.0,44.0959,45.415,43.6155,44.3667,851708.0
2016-08-11 10:00:00,50.78,51.09,50.0,50.79,748210.0,44.358,44.6288,43.6766,44.3667,748210.0
2016-08-11 10:30:00,50.78,52.88,50.76,52.33,564007.0,44.358,46.1924,44.3405,45.712,564007.0
2016-08-11 11:00:00,52.33,53.69,52.12,52.63,664399.0,45.712,46.9,45.5285,45.974,664399.0
2016-08-11 11:30:00,52.62,53.2,52.59,53.12,221218.0,45.9653,46.4719,45.9391,46.4021,221218.0
2016-08-11 12:00:00,53.09,53.1,52.66,53.0,205939.0,46.3759,46.3846,46.0002,46.2972,205939.0
2016-08-11 12:30:00,52.99,52.99,52.75,52.97,142349.0,46.2885,46.2885,46.0789,46.271,142349.0
2016-08-11 13:00:00,52.94,53.44,52.89,53.3,262265.0,46.2448,46.6816,46.2012,46.5593,262265.0
2016-08-11 13:30:00,53.3,54.48,53.3,54.03,404106.0,46.5593,47.5901,46.5593,47.197,404106.0
2016-08-11 14:00:00,54.02,54.23,53.6,53.79,464007.0,47.1882,47.3717,46.8214,46.9873,464007.0
2016-08-11 14:30:00,53.8,53.81,53.4,53.43,294578.0,46.9961,47.0048,46.6467,46.6729,294578.0
2016-08-11 15:00:00,53.43,53.54,53.3,53.3,375079.0,46.6729,46.7689,46.5593,46.5593,375079.0
2016-08-11 15:30:00,53.3,53.31,52.46,52.7,1269785.0,46.5593,46.568,45.8255,46.0352,1269785.0
2016-08-12 09:30:00,53.06,53.38,52.17,53.0,310956.0,46.3497,46.6292,45.5722,46.2972,310956.0
2016-08-12 10:00:00,53.01,53.29,52.77,53.11,726354.0,46.306,46.5506,46.0963,46.3933,726354.0
2016-08-12 10:30:00,53.11,53.16,52.89,53.06,384863.0,46.3933,46.437,46.2012,46.3497,384863.0
2016-08-12 11:00:00,53.07,53.09,52.92,52.98,358853.0,46.3584,46.3759,46.2274,46.2798,358853.0
2016-08-12 11:30:00,53.0,53.04,52.88,53.0,239416.0,46.2972,46.3322,46.1924,46.2972,239416.0
2016-08-12 12:00:00,53.0,53.04,52.9,52.96,359052.0,46.2972,46.3322,46.2099,46.2623,359052.0
2016-08-12 12:30:00,52.95,53.01,52.92,52.98,114708.0,46.2536,46.306,46.2274,46.2798,114708.0
2016-08-12 13:00:00,52.98,53.21,52.97,53.18,126866.0,46.2798,46.4807,46.271,46.4545,126866.0
2016-08-12 13:30:00,53.18,53.42,53.11,53.42,146513.0,46.4545,46.6641,46.3933,46.6641,146513.0
2016-08-12 14:00:00,53.43,53.86,53.36,53.85,149185.0,46.6729,47.0485,46.6117,47.0397,149185.0
2016-08-12 14:30:00,53.85,54.12,53.74,54.09,163660.0,47.0397,47.2756,46.9437,47.2494,163660.0
2016-08-12 15:00:00,54.09,54.28,53.92,54.15,284239.0,47.2494,47.4154,47.1009,47.3018,284239.0
2016-08-12 15:30:00,54.15,54.28,54.05,54.14,355182.0,47.3018,47.4154,47.2144,47.2931,355182.0
2016-08-15 09:30:00,54.13,54.57,54.03,54.44,110453.0,47.2843,47.6687,47.197,47.5551,110453.0
2016-08-15 10:00:00,54.41,54.82,54.41,54.69,196513.0,47.5289,47.8871,47.5289,47.7735,196513.0
2016-08-15 10:30:00,54.69,54.93,54.65,54.7,110063.0,47.7735,47.9832,47.7386,47.7822,110063.0
2016-08-15 11:00:00,54.7,54.85,54.69,54.79,71448.0,47.7822,47.9133,47.7735,47.8609,71448.0
2016-08-15 11:30:00,54.81,55.16,54.8,55.02,98554.0,47.8783,48.1841,47.8696,48.0618,98554.0
2016-08-15 12:00:00,55.03,55.04,54.89,54.91,78352.0,48.0705,48.0792,47.9482,47.9657,78352.0
2016-08-15 12:30:00,54.91,54.95,54.81,54.9,55917.0,47.9657,48.0006,47.8783,47.957,55917.0
2016-08-15 13:00:00,54.9,54.92,54.78,54.81,77148.0,47.957,47.9744,47.8521,47.8783,77148.0
2016-08-15 13:30:00,54.8,54.83,54.71,54.73,82482.0,47.8696,47.8958,47.791,47.8085,82482.0
2016-08-15 14:00:00,54.72,54.75,54.65,54.75,47027.0,47.7997,47.8259,47.7386,47.8259,47027.0
2016-08-15 14:30:00,54.73,54.76,54.71,54.74,56836.0,47.8085,47.8347,47.791,47.8172,56836.0
2016-08-15 15:00:00,54.74,54.78,54.67,54.71,89971.0,47.8172,47.8521,47.756,47.791,89971.0
2016-08-15 15:30:00,54.71,54.76,54.62,54.73,194808.0,47.791,47.8347,47.7124,47.8085,194808.0
2016-08-16 09:30:00,54.54,54.77,54.32,54.52,90200.0,47.6425,47.8434,47.4503,47.625,90200.0
2016-08-16 10:00:00,54.5,54.67,54.35,54.65,155985.0,47.6075,47.756,47.4765,47.7386,155985.0
2016-08-16 10:30:00,54.64,54.66,54.2,54.29,97424.0,47.7298,47.7473,47.3455,47.4241,97424.0
2016-08-16 11:00:00,54.3,54.35,54.2,54.23,93204.0,47.4328,47.4765,47.3455,47.3717,93204.0
2016-08-16 11:30:00,54.24,54.36,54.13,54.35,103043.0,47.3804,47.4852,47.2843,47.4765,103043.0
2016-08-16 12:00:00,54.34,54.34,54.2,54.24,50625.0,47.4678,47.4678,47.3455,47.3804,50625.0
2016-08-16 12:30:00,54.26,54.38,54.19,54.36,49679.0,47.3979,47.5027,47.3367,47.4852,49679.0
2016-08-16 13:00:00,54.37,54.42,54.23,54.27,52703.0,47.494,47.5377,47.3717,47.4066,52703.0
2016-08-16 13:30:00,54.27,54.36,54.14,54.33,66655.0,47.4066,47.4852,47.2931,47.459,66655.0
2016-08-16 14:00:00,54.33,54.49,54.33,54.44,43106.0,47.459,47.5988,47.459,47.5551,43106.0
2016-08-16 14:30:00,54.44,54.48,54.39,54.44,32111.0,47.5551,47.5901,47.5114,47.5551,32111.0
2016-08-16 15:00:00,54.44,54.54,54.44,54.54,68022.0,47.5551,47.6425,47.5551,47.6425,68022.0
2016-08-16 15:30:00,54.54,54.55,54.44,54.46,180340.0,47.6425,47.6512,47.5551,47.5726,180340.0
2016-08-17 09:30:00,54.43,54.58,53.88,53.92,147363.0,47.5464,47.6774,47.0659,47.1009,147363.0
2016-08-17 10:00:00,53.93,54.16,53.91,54.05,70021.0,47.1096,47.3105,47.0922,47.2144,70021.0
2016-08-17 10:30:00,54.07,54.17,54.01,54.02,80113.0,47.2319,47.3193,47.1795,47.1882,80113.0
2016-08-17 11:00:00,54.02,54.11,53.87,54.06,84952.0,47.1882,47.2669,47.0572,47.2232,84952.0
2016-08-17 11:30:00,54.05,54.06,53.77,53.89,107304.0,47.2144,47.2232,46.9699,47.0747,107304.0
2016-08-17 12:00:00,53.89,53.97,53.79,53.83,166439.0,47.0747,47.1446,46.9873,47.0223,166439.0
2016-08-17 12:30:00,53.85,54.11,53.84,54.1,85654.0,47.0397,47.2669,47.031,47.2581,85654.0
2016-08-17 13:00:00,54.1,54.11,53.91,53.97,85184.0,47.2581,47.2669,47.0922,47.1446,85184.0
2016-08-17 13:30:00,53.97,54.09,53.88,53.88,59095.0,47.1446,47.2494,47.0659,47.0659,59095.0
2016-08-17 14:00:00,53.9,54.13,53.79,54.03,91449.0,47.0834,47.2843,46.9873,47.197,91449.0
2016-08-17 14:30:00,54.04,54.13,53.99,54.04,93137.0,47.2057,47.2843,47.162,47.2057,93137.0
2016-08-17 15:00:00,54.05,54.17,54.03,54.13,79796.0,47.2144,47.3193,47.197,47.2843,79796.0
2016-08-17 15:30:00,54.12,54.2,54.07,54.13,247140.0,47.2756,47.3455,47.2319,47.2843,247140.0
2016-08-18 09:30:00,54.05,54.3,53.99,54.11,21160.0,47.2144,47.4328,47.162,47.2669,21160.0
2016-08-18 10:00:00,54.07,54.24,54.07,54.19,55943.0,47.2319,47.3804,47.2319,47.3367,55943.0
2016-08-18 10:30:00,54.19,54.29,54.12,54.23,58472.0,47.3367,47.4241,47.2756,47.3717,58472.0
2016-08-18 11:00:00,54.23,54.4,54.19,54.39,50471.0,47.3717,47.5202,47.3367,47.5114,50471.0
2016-08-18 11:30:00,54.38,54.57,54.38,54.53,42260.0,47.5027,47.6687,47.5027,47.6337,42260.0
2016-08-18 12:00:00,54.53,54.62,54.44,54.61,52655.0,47.6337,47.7124,47.5551,47.7036,52655.0
2016-08-18 12:30:00,54.6,54.67,54.47,54.47,52233.0,47.6949,47.756,47.5813,47.5813,52233.0
2016-08-18 13:00:00,54.47,54.47,54.25,54.3,120178.0,47.5813,47.5813,47.3892,47.4328,120178.0
2016-08-18 13:30:00,54.29,54.47,54.29,54.38,63614.0,47.4241,47.5813,47.4241,47.5027,63614.0
2016-08-18 14:00:00,54.38,54.42,54.33,54.34,55208.0,47.5027,47.5377,47.459,47.4678,55208.0
2016-08-18 14:30:00,54.35,54.35,54.24,54.25,41736.0,47.4765,47.4765,47.3804,47.3892,41736.0
2016-08-18 15:00:00,54.25,54.33,54.24,54.3,101816.0,47.3892,47.459,47.3804,47.4328,101816.0
2016-08-18 15:30:00,54.3,54.31,54.21,54.25,320611.0,47.4328,47.4416,47.3542,47.3892,320611.0
2016-08-19 09:30:00,54.15,54.16,53.48,53.89,59203.0,47.3018,47.3105,46.7165,47.0747,59203.0
2016-08-19 10:00:00,53.89,53.98,53.8,53.88,170935.0,47.0747,47.1533,46.9961,47.0659,170935.0
2016-08-19 10:30:00,53.9,53.96,53.86,53.96,142397.0,47.0834,47.1358,47.0485,47.1358,142397.0
2016-08-19 11:00:00,53.96,54.1,53.92,54.02,193602.0,47.1358,47.2581,47.1009,47.1882,193602.0
2016-08-19 11:30:00,54.04,54.08,53.95,54.02,89805.0,47.2057,47.2407,47.1271,47.1882,89805.0
2016-08-19 12:00:00,54.02,54.07,53.9,53.97,109457.0,47.1882,47.2319,47.0834,47.1446,109457.0
2016-08-19 12:30:00,53.97,53.99,53.7,53.77,103391.0,47.1446,47.162,46.9087,46.9699,103391.0
2016-08-19 13:00:00,53.77,53.9,53.75,53.84,49249.0,46.9699,47.0834,46.9524,47.031,49249.0
2016-08-19 13:30:00,53.84,53.92,53.81,53.86,52908.0,47.031,47.1009,47.0048,47.0485,52908.0
2016-08-19 14:00:00,53.86,53.89,53.82,53.84,64677.0,47.0485,47.0747,47.0135,47.031,64677.0
2016-08-19 14:30:00,53.84,53.87,53.77,53.78,68268.0,47.031,47.0572,46.9699,46.9786,68268.0
2016-08-19 15:00:00,53.79,53.85,53.68,53.84,99633.0,46.9873,47.0397,46.8912,47.031,99633.0
2016-08-19 15:30:00,53.84,53.89,53.79,53.88,210850.0,47.031,47.0747,46.9873,47.0659,210850.0
2016-08-22 09:30:00,53.91,54.4,53.83,54.21,63641.0,47.0922,47.5202,47.0223,47.3542,63641.0
2016-08-22 10:00:00,54.17,54.41,54.17,54.3,49298.0,47.3193,47.5289,47.3193,47.4328,49298.0
2016-08-22 10:30:00,54.28,54.28,54.04,54.08,46348.0,47.4154,47.4154,47.2057,47.2407,46348.0
2016-08-22 11:00:00,54.1,54.23,53.95,53.99,56855.0,47.2581,47.3717,47.1271,47.162,56855.0
2016-08-22 11:30:00,53.97,54.02,53.82,53.86,56449.0,47.1446,47.1882,47.0135,47.0485,56449.0
2016-08-22 12:00:00,53.87,53.98,53.73,53.89,70877.0,47.0572,47.1533,46.9349,47.0747,70877.0
2016-08-22 12:30:00,53.88,53.96,53.82,53.93,32807.0,47.0659,47.1358,47.0135,47.1096,32807.0
2016-08-22 13:00:00,53.96,54.09,53.91,54.02,34567.0,47.1358,47.2494,47.0922,47.1882,34567.0
2016-08-22 13:30:00,54.02,54.15,53.95,54.1,48435.0,47.1882,47.3018,47.1271,47.2581,48435.0
2016-08-22 14:00:00,54.08,54.19,54.0,54.03,47547.0,47.2407,47.3367,47.1708,47.197,47547.0
2016-08-22 14:30:00,54.06,54.13,54.02,54.04,24697.0,47.2232,47.2843,47.1882,47.2057,24697.0
2016-08-22 15:00:00,54.03,54.08,53.92,53.94,75579.0,47.197,47.2407,47.1009,47.1184,75579.0
2016-08-22 15:30:00,53.94,54.03,53.88,54.01,157375.0,47.1184,47.197,47.0659,47.1795,157375.0
2016-08-23 09:30:00,54.1,54.44,54.1,54.33,31876.0,47.2581,47.5551,47.2581,47.459,31876.0
2016-08-23 10:00:00,54.29,54.39,54.17,54.21,53043.0,47.4241,47.5114,47.3193,47.3542,53043.0
2016-08-23 10:30:00,54.21,54.3,54.02,54.14,40364.0,47.3542,47.4328,47.1882,47.2931,40364.0
2016-08-23 11:00:00,54.13,54.13,53.87,53.87,57930.0,47.2843,47.2843,47.0572,47.0572,57930.0
2016-08-23 11:30:00,53.88,53.92,53.81,53.85,55241.0,47.0659,47.1009,47.0048,47.0397,55241.0
2016-08-23 12:00:00,53.87,53.91,53.8,53.81,49152.0,47.0572,47.0922,46.9961,47.0048,49152.0
2016-08-23 12:30:00,53.8,53.83,53.77,53.79,60585.0,46.9961,47.0223,46.9699,46.9873,60585.0
2016-08-23 13:00:00,53.78,54.15,53.76,54.12,46092.0,46.9786,47.3018,46.9611,47.2756,46092.0
2016-08-23 13:30:00,54.13,54.18,54.05,54.09,40432.0,47.2843,47.328,47.2144,47.2494,40432.0
2016-08-23 14:00:00,54.08,54.08,53.9,53.94,76470.0,47.2407,47.2407,47.0834,47.1184,76470.0
2016-08-23 14:30:00,53.93,54.13,53.9,54.08,46270.0,47.1096,47.2843,47.0834,47.2407,46270.0
2016-08-23 15:00:00,54.07,54.1,53.94,54.01,64822.0,47.2319,47.2581,47.1184,47.1795,64822.0
2016-08-23 15:30:00,54.01,54.02,53.95,53.95,167637.0,47.1795,47.1882,47.1271,47.1271,167637.0
2016-08-24 09:30:00,54.07,54.34,54.06,54.22,30056.0,47.2319,47.4678,47.2232,47.3629,30056.0
2016-08-24 10:00:00,54.23,54.38,54.13,54.35,53745.0,47.3717,47.5027,47.2843,47.4765,53745.0
2016-08-24 10:30:00,54.33,54.38,54.19,54.38,44947.0,47.459,47.5027,47.3367,47.5027,44947.0
2016-08-24 11:00:00,54.37,54.43,54.29,54.4,40703.0,47.494,47.5464,47.4241,47.5202,40703.0
2016-08-24 11:30:00,54.4,54.55,54.32,54.5,71768.0,47.5202,47.6512,47.4503,47.6075,71768.0
2016-08-24 12:00:00,54.5,54.67,54.5,54.57,68231.0,47.6075,47.756,47.6075,47.6687,68231.0
2016-08-24 12:30:00,54.59,54.61,54.51,54.6,57344.0,47.6862,47.7036,47.6163,47.6949,57344.0
2016-08-24 13:00:00,54.6,54.6,54.51,54.54,36983.0,47.6949,47.6949,47.6163,47.6425,36983.0
2016-08-24 13:30:00,54.54,54.54,54.43,54.45,44494.0,47.6425,47.6425,47.5464,47.5639,44494.0
2016-08-24 14:00:00,54.45,54.48,54.25,54.28,71755.0,47.5639,47.5901,47.3892,47.4154,71755.0
2016-08-24 14:30:00,54.28,54.31,54.21,54.21,74618.0,47.4154,47.4416,47.3542,47.3542,74618.0
2016-08-24 15:00:00,54.22,54.25,54.14,54.17,86241.0,47.3629,47.3892,47.2931,47.3193,86241.0
2016-08-24 15:30:00,54.17,54.22,54.05,54.16,159107.0,47.3193,47.3629,47.2144,47.3105,159107.0
2016-08-25 09:30:00,54.17,54.43,54.17,54.26,27413.0,47.3193,47.5464,47.3193,47.3979,27413.0
2016-08-25 10:00:00,54.22,54.54,54.22,54.3,50369.0,47.3629,47.6425,47.3629,47.4328,50369.0
2016-08-25 10:30:00,54.29,54.43,54.22,54.27,62444.0,47.4241,47.5464,47.3629,47.4066,62444.0
2016-08-25 11:00:00,54.28,54.49,54.21,54.46,64682.0,47.4154,47.5988,47.3542,47.5726,64682.0
2016-08-25 11:30:00,54.47,54.57,54.46,54.5,38693.0,47.5813,47.6687,47.5726,47.6075,38693.0
2016-08-25 12:00:00,54.5,54.52,54.42,54.42,33535.0,47.6075,47.625,47.5377,47.5377,33535.0
2016-08-25 12:30:00,54.43,54.48,54.32,54.36,25399.0,47.5464,47.5901,47.4503,47.4852,25399.0
2016-08-25 13:00:00,54.37,54.4,54.32,54.4,22283.0,47.494,47.5202,47.4503,47.5202,22283.0
2016-08-25 13:30:00,54.41,54.41,54.23,54.32,31461.0,47.5289,47.5289,47.3717,47.4503,31461.0
2016-08-25 14:00:00,54.33,54.36,54.28,54.29,29776.0,47.459,47.4852,47.4154,47.4241,29776.0
2016-08-25 14:30:00,54.29,54.36,54.24,54.25,33349.0,47.4241,47.4852,47.3804,47.3892,33349.0
2016-08-25 15:00:00,54.25,54.41,54.22,54.38,40969.0,47.3892,47.5289,47.3629,47.5027,40969.0
2016-08-25 15:30:00,54.38,54.39,54.25,54.31,70849.0,47.5027,47.5114,47.3892,47.4416,70849.0
2016-08-26 09:30:00,54.21,54.25,53.96,54.03,20818.0,47.3542,47.3892,47.1358,47.197,20818.0
2016-08-26 10:00:00,54.01,54.1,53.81,53.85,86668.0,47.1795,47.2581,47.0048,47.0397,86668.0
2016-08-26 10:30:00,53.85,53.89,53.66,53.68,58583.0,47.0397,47.0747,46.8738,46.8912,58583.0
2016-08-26 11:00:00,53.69,53.73,53.63,53.65,40864.0,46.9,46.9349,46.8476,46.865,40864.0
2016-08-26 11:30:00,53.63,53.63,53.26,53.33,50835.0,46.8476,46.8476,46.5244,46.5855,50835.0
2016-08-26 12:00:00,53.31,53.37,53.14,53.15,53155.0,46.568,46.6204,46.4195,46.4283,53155.0
2016-08-26 12:30:00,53.15,53.19,53.09,53.19,43493.0,46.4283,46.4632,46.3759,46.4632,43493.0
2016-08-26 13:00:00,53.21,53.37,53.2,53.2,38525.0,46.4807,46.6204,46.4719,46.4719,38525.0
2016-08-26 13:30:00,53.21,53.29,53.16,53.18,19758.0,46.4807,46.5506,46.437,46.4545,19758.0
2016-08-26 14:00:00,53.17,53.27,53.1,53.12,40890.0,46.4457,46.5331,46.3846,46.4021,40890.0
2016-08-26 14:30:00,53.12,53.3,53.07,53.26,57928.0,46.4021,46.5593,46.3584,46.5244,57928.0
2016-08-26 15:00:00,53.27,53.27,53.16,53.21,51928.0,46.5331,46.5331,46.437,46.4807,51928.0
2016-08-26 15:30:00,53.21,53.37,53.21,53.29,110940.0,46.4807,46.6204,46.4807,46.5506,110940.0
2016-08-29 09:30:00,53.26,53.52,53.14,53.2,49234.0,46.5244,46.7515,46.4195,46.4719,49234.0
2016-08-29 10:00:00,53.21,53.58,53.2,53.51,76093.0,46.4807,46.8039,46.4719,46.7427,76093.0
2016-08-29 10:30:00,53.51,53.55,53.36,53.44,37601.0,46.7427,46.7777,46.6117,46.6816,37601.0
2016-08-29 11:00:00,53.44,53.69,53.39,53.67,50700.0,46.6816,46.9,46.6379,46.8825,50700.0
2016-08-29 11:30:00,53.67,53.71,53.57,53.69,43779.0,46.8825,46.9174,46.7952,46.9,43779.0
2016-08-29 12:00:00,53.71,53.79,53.63,53.63,28112.0,46.9174,46.9873,46.8476,46.8476,28112.0
2016-08-29 12:30:00,53.62,53.75,53.62,53.74,25445.0,46.8388,46.9524,46.8388,46.9437,25445.0
2016-08-29 13:00:00,53.75,53.75,53.58,53.62,47851.0,46.9524,46.9524,46.8039,46.8388,47851.0
2016-08-29 13:30:00,53.64,53.68,53.56,53.56,22506.0,46.8563,46.8912,46.7864,46.7864,22506.0
2016-08-29 14:00:00,53.57,53.62,53.48,53.49,35231.0,46.7952,46.8388,46.7165,46.7253,35231.0
2016-08-29 14:30:00,53.48,53.48,53.34,53.37,28896.0,46.7165,46.7165,46.5942,46.6204,28896.0
2016-08-29 15:00:00,53.37,53.47,53.36,53.46,34215.0,46.6204,46.7078,46.6117,46.6991,34215.0
2016-08-29 15:30:00,53.46,53.5,53.4,53.43,84817.0,46.6991,46.734,46.6467,46.6729,84817.0
2016-08-30 09:30:00,53.24,53.38,53.13,53.23,24563.0,46.5069,46.6292,46.4108,46.4982,24563.0
2016-08-30 10:00:00,53.19,53.48,53.17,53.45,27730.0,46.4632,46.7165,46.4457,46.6903,27730.0
2016-08-30 10:30:00,53.45,53.45,53.28,53.35,23406.0,46.6903,46.6903,46.5418,46.603,23406.0
2016-08-30 11:00:00,53.34,53.56,53.28,53.56,112965.0,46.5942,46.7864,46.5418,46.7864,112965.0
2016-08-30 11:30:00,53.57,53.72,53.57,53.68,70444.0,46.7952,46.9262,46.7952,46.8912,70444.0
2016-08-30 12:00:00,53.69,53.72,53.62,53.65,16332.0,46.9,46.9262,46.8388,46.865,16332.0
2016-08-30 12:30:00,53.65,53.65,53.5,53.54,44989.0,46.865,46.865,46.734,46.7689,44989.0
2016-08-30 13:00:00,53.54,53.58,53.47,53.54,139044.0,46.7689,46.8039,46.7078,46.7689,139044.0
2016-08-30 13:30:00,53.55,53.59,53.44,53.48,35491.0,46.7777,46.8126,46.6816,46.7165,35491.0
2016-08-30 14:00:00,53.47,53.57,53.41,53.51,132104.0,46.7078,46.7952,46.6554,46.7427,132104.0
2016-08-30 14:30:00,53.5,53.56,53.43,53.46,44436.0,46.734,46.7864,46.6729,46.6991,44436.0
2016-08-30 15:00:00,53.46,53.54,53.4,53.49,84478.0,46.6991,46.7689,46.6467,46.7253,84478.0
2016-08-30 15:30:00,53.5,53.63,53.48,53.57,145792.0,46.734,46.8476,46.7165,46.7952,145792.0
2016-08-31 09:30:00,53.46,53.61,53.18,53.42,49782.0,46.6991,46.8301,46.4545,46.6641,49782.0
2016-08-31 10:00:00,53.41,53.62,53.36,53.46,71852.0,46.6554,46.8388,46.6117,46.6991,71852.0
2016-08-31 10:30:00,53.47,53.58,53.14,53.17,97763.0,46.7078,46.8039,46.4195,46.4457,97763.0
2016-08-31 11:00:00,53.16,53.54,53.16,53.51,101787.0,46.437,46.7689,46.437,46.7427,101787.0
2016-08-31 11:30:00,53.52,53.52,53.26,53.29,64431.0,46.7515,46.7515,46.5244,46.5506,64431.0
2016-08-31 12:00:00,53.28,53.43,53.16,53.34,105328.0,46.5418,46.6729,46.437,46.5942,105328.0
2016-08-31 12:30:00,53.36,53.46,53.27,53.34,125526.0,46.6117,46.6991,46.5331,46.5942,125526.0
2016-08-31 13:00:00,53.31,53.48,53.18,53.42,141420.0,46.568,46.7165,46.4545,46.6641,141420.0
2016-08-31 13:30:00,53.43,53.56,53.39,53.55,32886.0,46.6729,46.7864,46.6379,46.7777,32886.0
2016-08-31 14:00:00,53.55,53.63,53.54,53.6,11804.0,46.7777,46.8476,46.7689,46.8214,11804.0
2016-08-31 14:30:00,53.57,53.57,53.47,53.51,21622.0,46.7952,46.7952,46.7078,46.7427,21622.0
2016-08-31 15:00:00,53.5,53.87,53.49,53.75,81493.0,46.734,47.0572,46.7253,46.9524,81493.0
2016-08-31 15:30:00,53.75,53.78,53.64,53.65,172603.0,46.9524,46.9786,46.8563,46.865,172603.0
2016-09-01 09:30:00,53.53,53.98,53.38,53.51,24784.0,46.7602,47.1533,46.6292,46.7427,24784.0
2016-09-01 10:00:00,53.49,53.52,53.2,53.23,118616.0,46.7253,46.7515,46.4719,46.4982,118616.0
2016-09-01 10:30:00,53.22,53.41,53.09,53.3,129936.0,46.4894,46.6554,46.3759,46.5593,129936.0
2016-09-01 11:00:00,53.27,53.36,53.16,53.29,272143.0,46.5331,46.6117,46.437,46.5506,272143.0
2016-09-01 11:30:00,53.31,53.36,53.18,53.26,98305.0,46.568,46.6117,46.4545,46.5244,98305.0
2016-09-01 12:00:00,53.26,53.48,53.26,53.39,32757.0,46.5244,46.7165,46.5244,46.6379,32757.0
2016-09-01 12:30:00,53.42,53.42,53.16,53.21,19865.0,46.6641,46.6641,46.437,46.4807,19865.0
2016-09-01 13:00:00,53.21,53.32,53.21,53.25,17285.0,46.4807,46.5768,46.4807,46.5156,17285.0
2016-09-01 13:30:00,53.26,53.33,53.13,53.21,175760.0,46.5244,46.5855,46.4108,46.4807,175760.0
2016-09-01 14:00:00,53.2,53.35,53.19,53.32,122525.0,46.4719,46.603,46.4632,46.5768,122525.0
2016-09-01 14:30:00,53.34,53.36,53.24,53.3,32471.0,46.5942,46.6117,46.5069,46.5593,32471.0
2016-09-01 15:00:00,53.3,53.37,53.23,53.3,87299.0,46.5593,46.6204,46.4982,46.5593,87299.0
2016-09-01 15:30:00,53.3,53.51,53.28,53.37,316517.0,46.5593,46.7427,46.5418,46.6204,316517.0
2016-09-02 09:30:00,53.45,53.45,53.1,53.27,32676.0,46.6903,46.6903,46.3846,46.5331,32676.0
2016-09-02 10:00:00,53.29,53.47,53.15,53.43,79022.0,46.5506,46.7078,46.4283,46.6729,79022.0
2016-09-02 10:30:00,53.44,53.65,53.36,53.61,55082.0,46.6816,46.865,46.6117,46.8301,55082.0
2016-09-02 11:00:00,53.61,53.66,53.21,53.25,111283.0,46.8301,46.8738,46.4807,46.5156,111283.0
2016-09-02 11:30:00,53.26,53.56,53.26,53.5,49262.0,46.5244,46.7864,46.5244,46.734,49262.0
2016-09-02 12:00:00,53.5,53.53,53.41,53.51,39251.0,46.734,46.7602,46.6554,46.7427,39251.0
2016-09-02 12:30:00,53.51,53.6,53.44,53.56,68661.0,46.7427,46.8214,46.6816,46.7864,68661.0
2016-09-02 13:00:00,53.55,53.59,53.45,53.58,132888.0,46.7777,46.8126,46.6903,46.8039,132888.0
2016-09-02 13:30:00,53.56,53.63,53.47,53.54,111292.0,46.7864,46.8476,46.7078,46.7689,111292.0
2016-09-02 14:00:00,53.56,53.68,53.47,53.64,110606.0,46.7864,46.8912,46.7078,46.8563,110606.0
2016-09-02 14:30:00,53.59,53.65,53.57,53.61,26305.0,46.8126,46.865,46.7952,46.8301,26305.0
2016-09-02 15:00:00,53.6,53.68,53.59,53.63,48302.0,46.8214,46.8912,46.8126,46.8476,48302.0
2016-09-02 15:30:00,53.64,53.72,53.63,53.67,236794.0,46.8563,46.9262,46.8476,46.8825,236794.0
2016-09-06 09:30:00,53.7,53.72,53.38,53.51,50743.0,46.9087,46.9262,46.6292,46.7427,50743.0
2016-09-06 10:00:00,53.51,53.61,53.05,53.08,82241.0,46.7427,46.8301,46.3409,46.3671,82241.0
2016-09-06 10:30:00,53.09,53.26,53.05,53.14,115545.0,46.3759,46.5244,46.3409,46.4195,115545.0
2016-09-06 11:00:00,53.14,53.58,53.09,53.54,116892.0,46.4195,46.8039,46.3759,46.7689,116892.0
2016-09-06 11:30:00,53.52,53.53,53.35,53.45,132472.0,46.7515,46.7602,46.603,46.6903,132472.0
2016-09-06 12:00:00,53.45,53.53,53.43,53.45,79909.0,46.6903,46.7602,46.6729,46.6903,79909.0
2016-09-06 12:30:00,53.44,53.57,53.4,53.42,71260.0,46.6816,46.7952,46.6467,46.6641,71260.0
2016-09-06 13:00:00,53.42,53.52,53.42,53.46,86511.0,46.6641,46.7515,46.6641,46.6991,86511.0
2016-09-06 13:30:00,53.45,53.51,53.43,53.45,60218.0,46.6903,46.7427,46.6729,46.6903,60218.0
2016-09-06 14:00:00,53.44,53.52,53.43,53.49,82058.0,46.6816,46.7515,46.6729,46.7253,82058.0
2016-09-06 14:30:00,53.48,53.49,53.45,53.45,32812.0,46.7165,46.7253,46.6903,46.6903,32812.0
2016-09-06 15:00:00,53.45,53.51,53.42,53.46,131219.0,46.6903,46.7427,46.6641,46.6991,131219.0
2016-09-06 15:30:00,53.45,53.51,53.39,53.44,138751.0,46.6903,46.7427,46.6379,46.6816,138751.0
2016-09-07 09:30:00,53.19,53.19,52.75,52.78,29288.0,46.7574,46.7574,46.3707,46.397,29288.0
2016-09-07 10:00:00,52.79,53.11,52.79,53.03,77731.0,46.4058,46.6871,46.4058,46.6168,77731.0
2016-09-07 10:30:00,53.02,53.15,52.99,53.13,92889.0,46.608,46.7223,46.5816,46.7047,92889.0
2016-09-07 11:00:00,53.14,53.3,53.13,53.26,47617.0,46.7135,46.8541,46.7047,46.819,47617.0
2016-09-07 11:30:00,53.24,53.48,53.12,53.37,249145.0,46.8014,47.0124,46.6959,46.9157,249145.0
2016-09-07 12:00:00,53.35,53.58,53.31,53.38,61041.0,46.8981,47.1003,46.8629,46.9245,61041.0
2016-09-07 12:30:00,53.38,53.48,53.32,53.43,74557.0,46.9245,47.0124,46.8717,46.9684,74557.0
2016-09-07 13:00:00,53.44,53.58,53.42,53.47,42740.0,46.9772,47.1003,46.9596,47.0036,42740.0
2016-09-07 13:30:00,53.47,53.65,53.47,53.65,40743.0,47.0036,47.1618,47.0036,47.1618,40743.0
2016-09-07 14:00:00,53.64,53.69,53.57,53.63,46152.0,47.153,47.197,47.0915,47.1442,46152.0
2016-09-07 14:30:00,53.62,53.69,53.55,53.66,36428.0,47.1354,47.197,47.0739,47.1706,36428.0
2016-09-07 15:00:00,53.67,53.76,53.64,53.7,70784.0,47.1794,47.2585,47.153,47.2058,70784.0
2016-09-07 15:30:00,53.68,53.72,53.67,53.71,97935.0,47.1882,47.2233,47.1794,47.2146,97935.0
2016-09-08 09:30:00,53.45,53.55,52.9,53.24,26029.0,46.986,47.0739,46.5025,46.8014,26029.0
2016-09-08 10:00:00,53.29,53.72,53.25,53.42,31318.0,46.8454,47.2233,46.8102,46.9596,31318.0
2016-09-08 10:30:00,53.5,53.5,53.18,53.3,77137.0,47.03,47.03,46.7487,46.8541,77137.0
2016-09-08 11:00:00,53.31,53.53,53.23,53.42,189777.0,46.8629,47.0563,46.7926,46.9596,189777.0
2016-09-08 11:30:00,53.42,53.46,53.09,53.17,170380.0,46.9596,46.9948,46.6695,46.7399,170380.0
2016-09-08 12:00:00,53.17,53.25,52.98,53.0,24656.0,46.7399,46.8102,46.5728,46.5904,24656.0
2016-09-08 12:30:00,53.0,53.0,52.78,52.86,20691.0,46.5904,46.5904,46.397,46.4674,20691.0
2016-09-08 13:00:00,52.85,53.07,52.84,52.87,34149.0,46.4586,46.652,46.4498,46.4761,34149.0
2016-09-08 13:30:00,52.87,53.03,52.84,52.9,50094.0,46.4761,46.6168,46.4498,46.5025,50094.0
2016-09-08 14:00:00,52.91,52.91,52.64,52.67,44926.0,46.5113,46.5113,46.274,46.3003,44926.0
2016-09-08 14:30:00,52.67,52.72,52.6,52.61,29105.0,46.3003,46.3443,46.2388,46.2476,29105.0
2016-09-08 15:00:00,52.62,52.63,52.47,52.5,48349.0,46.2564,46.2652,46.1245,46.1509,48349.0
2016-09-08 15:30:00,52.5,52.52,52.43,52.48,125677.0,46.1509,46.1685,46.0894,46.1333,125677.0
2016-09-09 09:30:00,52.08,52.23,51.8,51.86,72386.0,45.7817,45.9135,45.5355,45.5883,72386.0
2016-09-09 10:00:00,51.86,52.07,51.72,51.72,44782.0,45.5883,45.7729,45.4652,45.4652,44782.0
2016-09-09 10:30:00,51.72,51.74,51.42,51.63,106273.0,45.4652,45.4828,45.2015,45.3861,106273.0
2016-09-09 11:00:00,51.63,51.79,51.58,51.72,62374.0,45.3861,45.5268,45.3422,45.4652,62374.0
2016-09-09 11:30:00,51.72,51.74,51.63,51.64,50457.0,45.4652,45.4828,45.3861,45.3949,50457.0
2016-09-09 12:00:00,51.65,51.73,51.64,51.67,36280.0,45.4037,45.474,45.3949,45.4213,36280.0
2016-09-09 12:30:00,51.66,51.68,51.4,51.42,63484.0,45.4125,45.4301,45.1839,45.2015,63484.0
2016-09-09 13:00:00,51.42,51.45,51.24,51.25,64473.0,45.2015,45.2279,45.0433,45.0521,64473.0
2016-09-09 13:30:00,51.25,51.26,51.09,51.11,57656.0,45.0521,45.0609,44.9114,44.929,57656.0
2016-09-09 14:00:00,51.11,51.14,51.01,51.13,65349.0,44.929,44.9554,44.8411,44.9466,65349.0
2016-09-09 14:30:00,51.13,51.2,51.04,51.15,49383.0,44.9466,45.0081,44.8675,44.9642,49383.0
2016-09-09 15:00:00,51.15,51.21,50.99,51.15,102794.0,44.9642,45.0169,44.8235,44.9642,102794.0
2016-09-09 15:30:00,51.15,51.18,50.85,50.85,269249.0,44.9642,44.9905,44.7004,44.7004,269249.0
2016-09-12 09:30:00,50.87,51.59,50.8,51.53,65014.0,44.718,45.3509,44.6565,45.2982,65014.0
2016-09-12 10:00:00,51.5,51.76,51.47,51.76,62981.0,45.2718,45.5004,45.2455,45.5004,62981.0
2016-09-12 10:30:00,51.74,51.74,51.1,51.23,23397.0,45.4828,45.4828,44.9202,45.0345,23397.0
2016-09-12 11:00:00,51.21,51.39,51.21,51.27,28279.0,45.0169,45.1751,45.0169,45.0696,28279.0
2016-09-12 11:30:00,51.27,51.52,51.26,51.44,44364.0,45.0696,45.2894,45.0609,45.2191,44364.0
2016-09-12 12:00:00,51.44,51.47,51.26,51.27,15464.0,45.2191,45.2455,45.0609,45.0696,15464.0
2016-09-12 12:30:00,51.27,51.28,51.2,51.23,28253.0,45.0696,45.0784,45.0081,45.0345,28253.0
2016-09-12 13:00:00,51.24,51.5,51.24,51.42,75006.0,45.0433,45.2718,45.0433,45.2015,75006.0
2016-09-12 13:30:00,51.43,51.57,51.36,51.51,40824.0,45.2103,45.3334,45.1488,45.2806,40824.0
2016-09-12 14:00:00,51.5,51.74,51.5,51.66,32960.0,45.2718,45.4828,45.2718,45.4125,32960.0
2016-09-12 14:30:00,51.66,51.74,51.64,51.69,23733.0,45.4125,45.4828,45.3949,45.4388,23733.0
2016-09-12 15:00:00,51.69,51.8,51.62,51.62,54869.0,45.4388,45.5355,45.3773,45.3773,54869.0
2016-09-12 15:30:00,51.63,51.75,51.62,51.67,151122.0,45.3861,45.4916,45.3773,45.4213,151122.0
2016-09-13 09:30:00,51.53,51.69,51.13,51.68,33560.0,45.2982,45.4388,44.9466,45.4301,33560.0
2016-09-13 10:00:00,51.64,51.83,51.56,51.81,64583.0,45.3949,45.5619,45.3246,45.5443,64583.0
2016-09-13 10:30:00,51.8,52.02,51.75,51.75,64256.0,45.5355,45.7289,45.4916,45.4916,64256.0
2016-09-13 11:00:00,51.77,51.8,51.69,51.71,44635.0,45.5092,45.5355,45.4388,45.4564,44635.0
2016-09-13 11:30:00,51.69,51.76,51.66,51.76,39522.0,45.4388,45.5004,45.4125,45.5004,39522.0
2016-09-13 12:00:00,51.78,51.82,51.74,51.76,34594.0,45.518,45.5531,45.4828,45.5004,34594.0
2016-09-13 12:30:00,51.78,51.8,51.73,51.77,32863.0,45.518,45.5355,45.474,45.5092,32863.0
2016-09-13 13:00:00,51.76,51.86,51.69,51.86,76006.0,45.5004,45.5883,45.4388,45.5883,76006.0
2016-09-13 13:30:00,51.85,51.93,51.72,51.75,52307.0,45.5795,45.6498,45.4652,45.4916,52307.0
2016-09-13 14:00:00,51.74,51.84,51.71,51.75,66920.0,45.4828,45.5707,45.4564,45.4916,66920.0
2016-09-13 14:30:00,51.74,51.91,51.73,51.89,54318.0,45.4828,45.6322,45.474,45.6147,54318.0
2016-09-13 15:00:00,51.88,52.02,51.82,52.01,66757.0,45.6059,45.7289,45.5531,45.7201,66757.0
2016-09-13 15:30:00,52.02,52.06,51.8,51.9,159123.0,45.7289,45.7641,45.5355,45.6235,159123.0
2016-09-14 09:30:00,52.1,52.17,51.66,51.76,97052.0,45.7993,45.8608,45.4125,45.5004,97052.0
2016-09-14 10:00:00,51.74,51.8,51.66,51.66,74954.0,45.4828,45.5355,45.4125,45.4125,74954.0
2016-09-14 10:30:00,51.69,51.89,51.68,51.76,87634.0,45.4388,45.6147,45.4301,45.5004,87634.0
2016-09-14 11:00:00,51.77,51.94,51.7,51.7,76155.0,45.5092,45.6586,45.4476,45.4476,76155.0
2016-09-14 11:30:00,51.7,51.78,51.7,51.78,27101.0,45.4476,45.518,45.4476,45.518,27101.0
2016-09-14 12:00:00,51.78,51.81,51.75,51.75,65647.0,45.518,45.5443,45.4916,45.4916,65647.0
2016-09-14 12:30:00,51.75,51.76,51.59,51.62,49419.0,45.4916,45.5004,45.3509,45.3773,49419.0
2016-09-14 13:00:00,51.6,51.61,51.5,51.5,36543.0,45.3597,45.3685,45.2718,45.2718,36543.0
2016-09-14 13:30:00,51.51,51.56,51.39,51.51,111476.0,45.2806,45.3246,45.1751,45.2806,111476.0
2016-09-14 14:00:00,51.5,51.69,51.41,51.63,565361.0,45.2718,45.4388,45.1927,45.3861,565361.0
2016-09-14 14:30:00,51.6,51.69,51.5,51.51,66509.0,45.3597,45.4388,45.2718,45.2806,66509.0
2016-09-14 15:00:00,51.53,51.58,51.31,51.32,117174.0,45.2982,45.3422,45.1048,45.1136,117174.0
2016-09-14 15:30:00,51.33,51.43,51.32,51.38,105684.0,45.1224,45.2103,45.1136,45.1663,105684.0
2016-09-15 09:30:00,51.34,51.43,50.94,51.0,52300.0,45.1312,45.2103,44.7796,44.8323,52300.0
2016-09-15 10:00:00,51.01,51.2,50.98,51.04,76073.0,44.8411,45.0081,44.8147,44.8675,76073.0
2016-09-15 10:30:00,51.07,51.22,50.95,51.21,113028.0,44.8938,45.0257,44.7883,45.0169,113028.0
2016-09-15 11:00:00,51.21,51.24,51.04,51.11,42602.0,45.0169,45.0433,44.8675,44.929,42602.0
2016-09-15 11:30:00,51.12,51.3,51.01,51.08,170111.0,44.9378,45.096,44.8411,44.9026,170111.0
2016-09-15 12:00:00,51.09,51.16,50.99,51.0,74042.0,44.9114,44.9729,44.8235,44.8323,74042.0
2016-09-15 12:30:00,51.01,51.04,50.9,50.97,39433.0,44.8411,44.8675,44.7444,44.8059,39433.0
2016-09-15 13:00:00,50.98,51.02,50.74,50.77,76441.0,44.8147,44.8499,44.6037,44.6301,76441.0
2016-09-15 13:30:00,50.81,50.94,50.64,50.85,79892.0,44.6653,44.7796,44.5158,44.7004,79892.0
2016-09-15 14:00:00,50.86,51.0,50.84,50.95,50504.0,44.7092,44.8323,44.6916,44.7883,50504.0
2016-09-15 14:30:00,50.95,51.03,50.89,51.0,117088.0,44.7883,44.8587,44.7356,44.8323,117088.0
2016-09-15 15:00:00,51.0,51.0,50.83,50.84,72753.0,44.8323,44.8323,44.6829,44.6916,72753.0
2016-09-15 15:30:00,50.85,51.0,50.84,50.92,140205.0,44.7004,44.8323,44.6916,44.762,140205.0
2016-09-16 09:30:00,50.89,51.03,50.78,50.89,61711.0,44.7356,44.8587,44.6389,44.7356,61711.0
2016-09-16 10:00:00,50.89,50.92,50.73,50.8,53093.0,44.7356,44.762,44.5949,44.6565,53093.0
2016-09-16 10:30:00,50.78,50.81,50.57,50.58,20570.0,44.6389,44.6653,44.4543,44.4631,20570.0
2016-09-16 11:00:00,50.57,50.64,50.5,50.64,48867.0,44.4543,44.5158,44.3928,44.5158,48867.0
2016-09-16 11:30:00,50.65,50.79,50.63,50.74,33058.0,44.5246,44.6477,44.507,44.6037,33058.0
2016-09-16 12:00:00,50.75,50.81,50.69,50.74,16414.0,44.6125,44.6653,44.5598,44.6037,16414.0
2016-09-16 12:30:00,50.74,50.81,50.72,50.81,24688.0,44.6037,44.6653,44.5862,44.6653,24688.0
2016-09-16 13:00:00,50.8,50.89,50.75,50.83,52725.0,44.6565,44.7356,44.6125,44.6829,52725.0
2016-09-16 13:30:00,50.84,50.88,50.79,50.84,34376.0,44.6916,44.7268,44.6477,44.6916,34376.0
2016-09-16 14:00:00,50.83,50.85,50.78,50.85,16853.0,44.6829,44.7004,44.6389,44.7004,16853.0
2016-09-16 14:30:00,50.85,50.9,50.83,50.88,35206.0,44.7004,44.7444,44.6829,44.7268,35206.0
2016-09-16 15:00:00,50.87,51.01,50.87,50.9,45709.0,44.718,44.8411,44.718,44.7444,45709.0
2016-09-16 15:30:00,50.91,51.01,50.84,50.85,278620.0,44.7532,44.8411,44.6916,44.7004,278620.0
2016-09-19 09:30:00,51.02,51.19,50.83,51.01,21885.0,44.8499,44.9993,44.6829,44.8411,21885.0
2016-09-19 10:00:00,51.03,51.08,50.84,50.85,40436.0,44.8587,44.9026,44.6916,44.7004,40436.0
2016-09-19 10:30:00,50.85,50.87,50.76,50.82,67020.0,44.7004,44.718,44.6213,44.6741,67020.0
2016-09-19 11:00:00,50.83,50.83,50.7,50.74,30571.0,44.6829,44.6829,44.5686,44.6037,30571.0
2016-09-19 11:30:00,50.77,50.89,50.77,50.8,35089.0,44.6301,44.7356,44.6301,44.6565,35089.0
2016-09-19 12:00:00,50.8,50.87,50.65,50.7,32995.0,44.6565,44.718,44.5246,44.5686,32995.0
2016-09-19 12:30:00,50.7,50.76,50.59,50.62,33382.0,44.5686,44.6213,44.4719,44.4982,33382.0
2016-09-19 13:00:00,50.6,50.67,50.57,50.61,35979.0,44.4807,44.5422,44.4543,44.4895,35979.0
2016-09-19 13:30:00,50.61,50.61,50.38,50.5,42845.0,44.4895,44.4895,44.2873,44.3928,42845.0
2016-09-19 14:00:00,50.5,50.62,50.49,50.58,63890.0,44.3928,44.4982,44.384,44.4631,63890.0
2016-09-19 14:30:00,50.57,50.68,50.55,50.68,47282.0,44.4543,44.551,44.4367,44.551,47282.0
2016-09-19 15:00:00,50.69,50.72,50.59,50.6,70734.0,44.5598,44.5862,44.4719,44.4807,70734.0
2016-09-19 15:30:00,50.6,50.82,50.59,50.73,208128.0,44.4807,44.6741,44.4719,44.5949,208128.0
2016-09-20 09:30:00,51.0,51.0,50.7,50.95,24421.0,44.8323,44.8323,44.5686,44.7883,24421.0
2016-09-20 10:00:00,50.95,51.05,50.82,51.04,29807.0,44.7883,44.8762,44.6741,44.8675,29807.0
2016-09-20 10:30:00,51.03,51.03,50.87,50.93,30296.0,44.8587,44.8587,44.718,44.7708,30296.0
2016-09-20 11:00:00,50.91,50.93,50.67,50.67,50866.0,44.7532,44.7708,44.5422,44.5422,50866.0
2016-09-20 11:30:00,50.68,50.82,50.68,50.81,44623.0,44.551,44.6741,44.551,44.6653,44623.0
2016-09-20 12:00:00,50.8,50.81,50.71,50.8,22273.0,44.6565,44.6653,44.5774,44.6565,22273.0
2016-09-20 12:30:00,50.81,50.81,50.6,50.61,16515.0,44.6653,44.6653,44.4807,44.4895,16515.0
2016-09-20 13:00:00,50.62,50.69,50.57,50.67,24577.0,44.4982,44.5598,44.4543,44.5422,24577.0
2016-09-20 13:30:00,50.68,50.74,50.67,50.73,14445.0,44.551,44.6037,44.5422,44.5949,14445.0
2016-09-20 14:00:00,50.74,50.77,50.64,50.7,25686.0,44.6037,44.6301,44.5158,44.5686,25686.0
2016-09-20 14:30:00,50.7,50.72,50.6,50.65,51530.0,44.5686,44.5862,44.4807,44.5246,51530.0
2016-09-20 15:00:00,50.65,50.72,50.58,50.63,28098.0,44.5246,44.5862,44.4631,44.507,28098.0
2016-09-20 15:30:00,50.64,50.75,50.64,50.72,222585.0,44.5158,44.6125,44.5158,44.5862,222585.0
2016-09-21 09:30:00,50.75,51.21,50.75,51.15,33993.0,44.6125,45.0169,44.6125,44.9642,33993.0
2016-09-21 10:00:00,51.12,51.12,50.59,50.59,31591.0,44.9378,44.9378,44.4719,44.4719,31591.0
2016-09-21 10:30:00,50.59,50.71,50.53,50.56,81928.0,44.4719,44.5774,44.4191,44.4455,81928.0
2016-09-21 11:00:00,50.56,50.58,50.36,50.44,28194.0,44.4455,44.4631,44.2697,44.34,28194.0
2016-09-21 11:30:00,50.45,50.54,50.45,50.46,31500.0,44.3488,44.4279,44.3488,44.3576,31500.0
2016-09-21 12:00:00,50.45,50.57,50.34,50.35,49869.0,44.3488,44.4543,44.2521,44.2609,49869.0
2016-09-21 12:30:00,50.36,50.5,50.26,50.43,41705.0,44.2697,44.3928,44.1818,44.3312,41705.0
2016-09-21 13:00:00,50.44,50.54,50.43,50.49,24815.0,44.34,44.4279,44.3312,44.384,24815.0
2016-09-21 13:30:00,50.48,50.61,50.43,50.56,36363.0,44.3752,44.4895,44.3312,44.4455,36363.0
2016-09-21 14:00:00,50.56,50.94,50.51,50.54,51029.0,44.4455,44.7796,44.4016,44.4279,51029.0
2016-09-21 14:30:00,50.54,50.9,50.54,50.84,52675.0,44.4279,44.7444,44.4279,44.6916,52675.0
2016-09-21 15:00:00,50.84,51.13,50.78,51.05,95581.0,44.6916,44.9466,44.6389,44.8762,95581.0
2016-09-21 15:30:00,51.04,51.12,50.95,51.06,126816.0,44.8675,44.9378,44.7883,44.885,126816.0
2016-09-22 09:30:00,51.41,51.57,51.15,51.47,16350.0,45.1927,45.3334,44.9642,45.2455,16350.0
2016-09-22 10:00:00,51.45,51.56,51.35,51.5,23120.0,45.2279,45.3246,45.14,45.2718,23120.0
2016-09-22 10:30:00,51.52,51.6,51.43,51.44,24239.0,45.2894,45.3597,45.2103,45.2191,24239.0
2016-09-22 11:00:00,51.44,51.49,51.33,51.48,41281.0,45.2191,45.263,45.1224,45.2542,41281.0
2016-09-22 11:30:00,51.47,51.49,51.26,51.26,28993.0,45.2455,45.263,45.0609,45.0609,28993.0
2016-09-22 12:00:00,51.26,51.64,51.25,51.64,35874.0,45.0609,45.3949,45.0521,45.3949,35874.0
2016-09-22 12:30:00,51.62,51.66,51.51,51.61,70767.0,45.3773,45.4125,45.2806,45.3685,70767.0
2016-09-22 13:00:00,51.6,51.64,51.54,51.56,22184.0,45.3597,45.3949,45.307,45.3246,22184.0
2016-09-22 13:30:00,51.54,51.68,51.53,51.66,31230.0,45.307,45.4301,45.2982,45.4125,31230.0
2016-09-22 14:00:00,51.66,51.8,51.64,51.76,65488.0,45.4125,45.5355,45.3949,45.5004,65488.0
2016-09-22 14:30:00,51.76,51.91,51.74,51.9,39491.0,45.5004,45.6322,45.4828,45.6235,39491.0
2016-09-22 15:00:00,51.89,51.91,51.79,51.83,58587.0,45.6147,45.6322,45.5268,45.5619,58587.0
2016-09-22 15:30:00,51.84,51.92,51.78,51.87,163392.0,45.5707,45.641,45.518,45.5971,163392.0
2016-09-23 09:30:00,51.59,52.15,51.57,52.09,50458.0,45.3509,45.8432,45.3334,45.7905,50458.0
2016-09-23 10:00:00,52.05,52.21,52.05,52.12,33545.0,45.7553,45.896,45.7553,45.8168,33545.0
2016-09-23 10:30:00,52.14,52.35,52.14,52.35,42614.0,45.8344,46.019,45.8344,46.019,42614.0
2016-09-23 11:00:00,52.35,52.47,52.3,52.47,54019.0,46.019,46.1245,45.9751,46.1245,54019.0
2016-09-23 11:30:00,52.47,52.53,52.36,52.41,55595.0,46.1245,46.1773,46.0278,46.0718,55595.0
2016-09-23 12:00:00,52.4,52.51,52.29,52.32,40957.0,46.063,46.1597,45.9663,45.9927,40957.0
2016-09-23 12:30:00,52.33,52.45,52.33,52.4,28688.0,46.0015,46.1069,46.0015,46.063,28688.0
2016-09-23 13:00:00,52.39,52.42,52.32,52.37,23215.0,46.0542,46.0806,45.9927,46.0366,23215.0
2016-09-23 13:30:00,52.37,52.42,52.33,52.4,26670.0,46.0366,46.0806,46.0015,46.063,26670.0
2016-09-23 14:00:00,52.39,52.48,52.39,52.42,32742.0,46.0542,46.1333,46.0542,46.0806,32742.0
2016-09-23 14:30:00,52.42,52.65,52.4,52.6,43281.0,46.0806,46.2828,46.063,46.2388,43281.0
2016-09-23 15:00:00,52.6,52.77,52.59,52.77,76715.0,46.2388,46.3882,46.23,46.3882,76715.0
2016-09-23 15:30:00,52.76,52.77,52.52,52.53,187703.0,46.3794,46.3882,46.1685,46.1773,187703.0
2016-09-26 09:30:00,52.11,52.93,52.11,52.93,95947.0,45.8081,46.5289,45.8081,46.5289,95947.0
2016-09-26 10:00:00,52.94,53.1,52.72,52.74,106600.0,46.5377,46.6783,46.3443,46.3619,106600.0
2016-09-26 10:30:00,52.76,52.87,52.62,52.78,77360.0,46.3794,46.4761,46.2564,46.397,77360.0
2016-09-26 11:00:00,52.79,53.13,52.77,52.87,158485.0,46.4058,46.7047,46.3882,46.4761,158485.0
2016-09-26 11:30:00,52.87,52.98,52.78,52.86,90915.0,46.4761,46.5728,46.397,46.4674,90915.0
2016-09-26 12:00:00,52.86,52.95,52.78,52.85,64921.0,46.4674,46.5465,46.397,46.4586,64921.0
2016-09-26 12:30:00,52.85,52.97,52.82,52.91,43901.0,46.4586,46.5641,46.4322,46.5113,43901.0
2016-09-26 13:00:00,52.91,52.92,52.85,52.86,49013.0,46.5113,46.5201,46.4586,46.4674,49013.0
2016-09-26 13:30:00,52.85,52.97,52.83,52.95,53851.0,46.4586,46.5641,46.441,46.5465,53851.0
2016-09-26 14:00:00,52.95,53.08,52.89,52.99,67003.0,46.5465,46.6607,46.4937,46.5816,67003.0
2016-09-26 14:30:00,53.0,53.08,53.0,53.05,49038.0,46.5904,46.6607,46.5904,46.6344,49038.0
2016-09-26 15:00:00,53.04,53.05,52.97,53.0,84856.0,46.6256,46.6344,46.5641,46.5904,84856.0
2016-09-26 15:30:00,52.99,53.01,52.92,52.93,193632.0,46.5816,46.5992,46.5201,46.5289,193632.0
2016-09-27 09:30:00,53.18,53.43,52.58,52.63,137926.0,46.7487,46.9684,46.2212,46.2652,137926.0
2016-09-27 10:00:00,52.65,52.65,51.9,52.3,177553.0,46.2828,46.2828,45.6235,45.9751,177553.0
2016-09-27 10:30:00,52.3,52.31,52.11,52.16,114381.0,45.9751,45.9839,45.8081,45.852,114381.0
2016-09-27 11:00:00,52.16,52.38,52.11,52.38,92290.0,45.852,46.0454,45.8081,46.0454,92290.0
2016-09-27 11:30:00,52.37,52.38,52.03,52.08,71301.0,46.0366,46.0454,45.7377,45.7817,71301.0
2016-09-27 12:00:00,52.08,52.25,52.07,52.24,61396.0,45.7817,45.9311,45.7729,45.9223,61396.0
2016-09-27 12:30:00,52.24,52.25,52.12,52.2,50949.0,45.9223,45.9311,45.8168,45.8872,50949.0
2016-09-27 13:00:00,52.2,52.26,52.2,52.23,50423.0,45.8872,45.9399,45.8872,45.9135,50423.0
2016-09-27 13:30:00,52.24,52.5,52.23,52.31,84888.0,45.9223,46.1509,45.9135,45.9839,84888.0
2016-09-27 14:00:00,52.32,52.41,52.31,52.33,51588.0,45.9927,46.0718,45.9839,46.0015,51588.0
2016-09-27 14:30:00,52.33,52.38,52.19,52.23,85278.0,46.0015,46.0454,45.8784,45.9135,85278.0
2016-09-27 15:00:00,52.24,52.31,52.18,52.21,57793.0,45.9223,45.9839,45.8696,45.896,57793.0
2016-09-27 15:30:00,52.2,52.33,52.15,52.32,162968.0,45.8872,46.0015,45.8432,45.9927,162968.0
2016-09-28 09:30:00,52.12,52.32,51.62,51.95,154356.0,45.8168,45.9927,45.3773,45.6674,154356.0
2016-09-28 10:00:00,51.94,52.0,51.5,51.69,124730.0,45.6586,45.7114,45.2718,45.4388,124730.0
2016-09-28 10:30:00,51.71,51.82,51.35,51.36,141410.0,45.4564,45.5531,45.14,45.1488,141410.0
2016-09-28 11:00:00,51.36,51.51,51.13,51.19,158108.0,45.1488,45.2806,44.9466,44.9993,158108.0
2016-09-28 11:30:00,51.18,51.22,50.92,50.95,123472.0,44.9905,45.0257,44.762,44.7883,123472.0
2016-09-28 12:00:00,50.94,51.0,50.8,50.85,102988.0,44.7796,44.8323,44.6565,44.7004,102988.0
2016-09-28 12:30:00,50.84,50.93,50.77,50.8,53145.0,44.6916,44.7708,44.6301,44.6565,53145.0
2016-09-28 13:00:00,50.8,50.85,50.67,50.84,57857.0,44.6565,44.7004,44.5422,44.6916,57857.0
2016-09-28 13:30:00,50.85,51.03,50.85,50.9,40541.0,44.7004,44.8587,44.7004,44.7444,40541.0
2016-09-28 14:00:00,50.91,51.07,50.89,51.06,66354.0,44.7532,44.8938,44.7356,44.885,66354.0
2016-09-28 14:30:00,51.06,51.07,50.87,50.89,65102.0,44.885,44.8938,44.718,44.7356,65102.0
2016-09-28 15:00:00,50.89,50.97,50.83,50.83,56480.0,44.7356,44.8059,44.6829,44.6829,56480.0
2016-09-28 15:30:00,50.83,51.08,50.8,50.99,279140.0,44.6829,44.9026,44.6565,44.8235,279140.0
2016-09-29 09:30:00,50.9,50.95,50.36,50.37,62855.0,44.7444,44.7883,44.2697,44.2785,62855.0
2016-09-29 10:00:00,50.41,50.55,50.15,50.47,89088.0,44.3136,44.4367,44.0851,44.3664,89088.0
2016-09-29 10:30:00,50.5,50.5,50.32,50.49,69444.0,44.3928,44.3928,44.2345,44.384,69444.0
2016-09-29 11:00:00,50.47,50.55,50.3,50.37,53395.0,44.3664,44.4367,44.2169,44.2785,53395.0
2016-09-29 11:30:00,50.38,50.48,50.29,50.48,70967.0,44.2873,44.3752,44.2082,44.3752,70967.0
2016-09-29 12:00:00,50.47,50.62,50.44,50.52,49653.0,44.3664,44.4982,44.34,44.4103,49653.0
2016-09-29 12:30:00,50.53,50.62,50.37,50.39,87306.0,44.4191,44.4982,44.2785,44.2961,87306.0
2016-09-29 13:00:00,50.42,50.44,50.26,50.38,60214.0,44.3224,44.34,44.1818,44.2873,60214.0
2016-09-29 13:30:00,50.38,50.41,50.22,50.22,36508.0,44.2873,44.3136,44.1466,44.1466,36508.0
2016-09-29 14:00:00,50.25,50.32,50.16,50.3,53374.0,44.173,44.2345,44.0939,44.2169,53374.0
2016-09-29 14:30:00,50.32,50.5,50.32,50.37,75886.0,44.2345,44.3928,44.2345,44.2785,75886.0
2016-09-29 15:00:00,50.37,50.45,50.31,50.41,85940.0,44.2785,44.3488,44.2257,44.3136,85940.0
2016-09-29 15:30:00,50.41,50.44,50.14,50.21,234279.0,44.3136,44.34,44.0763,44.1378,234279.0
2016-09-30 09:30:00,50.33,50.48,50.11,50.26,29715.0,44.2433,44.3752,44.0499,44.1818,29715.0
2016-09-30 10:00:00,50.24,50.27,50.0,50.08,52521.0,44.1642,44.1906,43.9532,44.0236,52521.0
2016-09-30 10:30:00,50.1,50.15,49.97,50.12,49620.0,44.0411,44.0851,43.9269,44.0587,49620.0
2016-09-30 11:00:00,50.14,50.43,50.06,50.4,130906.0,44.0763,44.3312,44.006,44.3049,130906.0
2016-09-30 11:30:00,50.41,50.44,50.21,50.31,60863.0,44.3136,44.34,44.1378,44.2257,60863.0
2016-09-30 12:00:00,50.32,50.35,50.28,50.33,73170.0,44.2345,44.2609,44.1994,44.2433,73170.0
2016-09-30 12:30:00,50.33,50.34,50.13,50.13,93227.0,44.2433,44.2521,44.0675,44.0675,93227.0
2016-09-30 13:00:00,50.14,50.15,50.01,50.02,70697.0,44.0763,44.0851,43.962,43.9708,70697.0
2016-09-30 13:30:00,50.01,50.13,50.01,50.13,35934.0,43.962,44.0675,43.962,44.0675,35934.0
2016-09-30 14:00:00,50.12,50.29,50.1,50.26,36690.0,44.0587,44.2082,44.0411,44.1818,36690.0
2016-09-30 14:30:00,50.26,50.32,50.23,50.32,28681.0,44.1818,44.2345,44.1554,44.2345,28681.0
2016-09-30 15:00:00,50.32,50.52,50.3,50.43,53214.0,44.2345,44.4103,44.2169,44.3312,53214.0
2016-09-30 15:30:00,50.43,50.52,50.38,50.45,257398.0,44.3312,44.4103,44.2873,44.3488,257398.0
2016-10-03 09:30:00,50.32,50.86,50.14,50.85,76199.0,44.2345,44.7092,44.0763,44.7004,76199.0
2016-10-03 10:00:00,50.84,51.04,50.79,51.0,78870.0,44.6916,44.8675,44.6477,44.8323,78870.0
2016-10-03 10:30:00,51.0,51.07,50.88,51.06,68390.0,44.8323,44.8938,44.7268,44.885,68390.0
2016-10-03 11:00:00,51.05,51.05,50.91,50.93,71292.0,44.8762,44.8762,44.7532,44.7708,71292.0
2016-10-03 11:30:00,50.93,50.98,50.86,50.97,59771.0,44.7708,44.8147,44.7092,44.8059,59771.0
2016-10-03 12:00:00,50.96,50.99,50.77,50.83,52279.0,44.7971,44.8235,44.6301,44.6829,52279.0
2016-10-03 12:30:00,50.83,50.89,50.77,50.86,60178.0,44.6829,44.7356,44.6301,44.7092,60178.0
2016-10-03 13:00:00,50.88,50.97,50.86,50.97,49707.0,44.7268,44.8059,44.7092,44.8059,49707.0
2016-10-03 13:30:00,50.98,50.99,50.84,50.93,87410.0,44.8147,44.8235,44.6916,44.7708,87410.0
2016-10-03 14:00:00,50.93,51.03,50.79,50.8,77911.0,44.7708,44.8587,44.6477,44.6565,77911.0
2016-10-03 14:30:00,50.8,50.89,50.79,50.89,80960.0,44.6565,44.7356,44.6477,44.7356,80960.0
2016-10-03 15:00:00,50.9,50.93,50.64,50.69,178975.0,44.7444,44.7708,44.5158,44.5598,178975.0
2016-10-03 15:30:00,50.7,50.82,50.64,50.77,332895.0,44.5686,44.6741,44.5158,44.6301,332895.0
2016-10-04 09:30:00,51.63,52.0,50.77,50.96,159742.0,45.3861,45.7114,44.6301,44.7971,159742.0
2016-10-04 10:00:00,50.96,50.98,50.39,50.58,93351.0,44.7971,44.8147,44.2961,44.4631,93351.0
2016-10-04 10:30:00,50.6,50.77,50.34,50.48,80626.0,44.4807,44.6301,44.2521,44.3752,80626.0
2016-10-04 11:00:00,50.51,50.56,50.12,50.2,78407.0,44.4016,44.4455,44.0587,44.129,78407.0
2016-10-04 11:30:00,50.26,50.36,50.01,50.09,42663.0,44.1818,44.2697,43.962,44.0323,42663.0
2016-10-04 12:00:00,50.12,50.26,50.0,50.17,24795.0,44.0587,44.1818,43.9532,44.1027,24795.0
2016-10-04 12:30:00,50.2,50.24,50.08,50.14,17285.0,44.129,44.1642,44.0236,44.0763,17285.0
2016-10-04 13:00:00,50.14,50.22,50.04,50.14,22940.0,44.0763,44.1466,43.9884,44.0763,22940.0
2016-10-04 13:30:00,50.16,50.24,50.07,50.11,19016.0,44.0939,44.1642,44.0148,44.0499,19016.0
2016-10-04 14:00:00,50.11,50.23,50.07,50.12,20116.0,44.0499,44.1554,44.0148,44.0587,20116.0
2016-10-04 14:30:00,50.13,50.31,50.1,50.31,33469.0,44.0675,44.2257,44.0411,44.2257,33469.0
2016-10-04 15:00:00,50.29,50.44,50.29,50.4,73037.0,44.2082,44.34,44.2082,44.3049,73037.0
2016-10-04 15:30:00,50.39,50.41,50.29,50.32,192855.0,44.2961,44.3136,44.2082,44.2345,192855.0
2016-10-05 09:30:00,50.21,50.66,50.13,50.4,33469.0,44.1378,44.5334,44.0675,44.3049,33469.0
2016-10-05 10:00:00,50.4,50.56,50.4,50.52,55813.0,44.3049,44.4455,44.3049,44.4103,55813.0
2016-10-05 10:30:00,50.53,50.59,50.28,50.38,103438.0,44.4191,44.4719,44.1994,44.2873,103438.0
2016-10-05 11:00:00,50.37,50.38,50.11,50.12,117068.0,44.2785,44.2873,44.0499,44.0587,117068.0
2016-10-05 11:30:00,50.12,50.22,50.09,50.2,64455.0,44.0587,44.1466,44.0323,44.129,64455.0
2016-10-05 12:00:00,50.19,50.24,50.11,50.15,55945.0,44.1203,44.1642,44.0499,44.0851,55945.0
2016-10-05 12:30:00,50.16,50.34,50.16,50.34,32720.0,44.0939,44.2521,44.0939,44.2521,32720.0
2016-10-05 13:00:00,50.35,50.42,50.24,50.34,57289.0,44.2609,44.3224,44.1642,44.2521,57289.0
2016-10-05 13:30:00,50.33,50.33,50.19,50.21,55506.0,44.2433,44.2433,44.1203,44.1378,55506.0
2016-10-05 14:00:00,50.2,50.21,50.11,50.13,53100.0,44.129,44.1378,44.0499,44.0675,53100.0
2016-10-05 14:30:00,50.14,50.3,50.14,50.3,30694.0,44.0763,44.2169,44.0763,44.2169,30694.0
2016-10-05 15:00:00,50.29,50.31,50.09,50.12,70214.0,44.2082,44.2257,44.0323,44.0587,70214.0
2016-10-05 15:30:00,50.12,50.16,50.05,50.12,197171.0,44.0587,44.0939,43.9972,44.0587,197171.0
2016-10-06 09:30:00,50.13,50.18,49.6,50.12,39430.0,44.0675,44.1115,43.6016,44.0587,39430.0
2016-10-06 10:00:00,50.11,50.13,49.93,50.13,56988.0,44.0499,44.0675,43.8917,44.0675,56988.0
2016-10-06 10:30:00,50.14,50.42,50.11,50.39,59878.0,44.0763,44.3224,44.0499,44.2961,59878.0
2016-10-06 11:00:00,50.36,50.46,50.32,50.39,53760.0,44.2697,44.3576,44.2345,44.2961,53760.0
2016-10-06 11:30:00,50.38,50.51,50.23,50.51,37886.0,44.2873,44.4016,44.1554,44.4016,37886.0
2016-10-06 12:00:00,50.51,50.52,50.43,50.47,34736.0,44.4016,44.4103,44.3312,44.3664,34736.0
2016-10-06 12:30:00,50.48,50.56,50.44,50.54,29135.0,44.3752,44.4455,44.34,44.4279,29135.0
2016-10-06 13:00:00,50.54,50.65,50.52,50.65,35841.0,44.4279,44.5246,44.4103,44.5246,35841.0
2016-10-06 13:30:00,50.65,50.65,50.52,50.56,54167.0,44.5246,44.5246,44.4103,44.4455,54167.0
2016-10-06 14:00:00,50.56,50.59,50.52,50.55,61317.0,44.4455,44.4719,44.4103,44.4367,61317.0
2016-10-06 14:30:00,50.53,50.56,50.41,50.43,31831.0,44.4191,44.4455,44.3136,44.3312,31831.0
2016-10-06 15:00:00,50.43,50.52,50.38,50.52,62212.0,44.3312,44.4103,44.2873,44.4103,62212.0
2016-10-06 15:30:00,50.52,50.57,50.44,50.53,188659.0,44.4103,44.4543,44.34,44.4191,188659.0
2016-10-07 09:30:00,50.58,50.64,50.34,50.36,45550.0,44.4631,44.5158,44.2521,44.2697,45550.0
2016-10-07 10:00:00,50.37,50.57,50.35,50.49,39106.0,44.2785,44.4543,44.2609,44.384,39106.0
2016-10-07 10:30:00,50.48,50.54,50.29,50.33,44343.0,44.3752,44.4279,44.2082,44.2433,44343.0
2016-10-07 11:00:00,50.34,50.52,50.29,50.36,95008.0,44.2521,44.4103,44.2082,44.2697,95008.0
2016-10-07 11:30:00,50.37,50.37,50.07,50.07,26314.0,44.2785,44.2785,44.0148,44.0148,26314.0
2016-10-07 12:00:00,50.09,50.16,49.96,49.98,30428.0,44.0323,44.0939,43.9181,43.9356,30428.0
2016-10-07 12:30:00,50.0,50.01,49.95,50.01,21868.0,43.9532,43.962,43.9093,43.962,21868.0
2016-10-07 13:00:00,50.02,50.21,50.0,50.21,36274.0,43.9708,44.1378,43.9532,44.1378,36274.0
2016-10-07 13:30:00,50.2,50.31,50.15,50.22,29354.0,44.129,44.2257,44.0851,44.1466,29354.0
2016-10-07 14:00:00,50.23,50.25,50.1,50.12,28199.0,44.1554,44.173,44.0411,44.0587,28199.0
2016-10-07 14:30:00,50.12,50.19,50.11,50.17,29274.0,44.0587,44.1203,44.0499,44.1027,29274.0
2016-10-07 15:00:00,50.17,50.34,50.07,50.33,72955.0,44.1027,44.2521,44.0148,44.2433,72955.0
2016-10-07 15:30:00,50.33,50.35,50.23,50.25,138433.0,44.2433,44.2609,44.1554,44.173,138433.0
2016-10-10 09:30:00,50.29,50.81,50.25,50.73,61590.0,44.2082,44.6653,44.173,44.5949,61590.0
2016-10-10 10:00:00,50.72,50.88,50.69,50.85,13345.0,44.5862,44.7268,44.5598,44.7004,13345.0
2016-10-10 10:30:00,50.85,50.87,50.64,50.67,14985.0,44.7004,44.718,44.5158,44.5422,14985.0
2016-10-10 11:00:00,50.67,50.91,50.64,50.83,18665.0,44.5422,44.7532,44.5158,44.6829,18665.0
2016-10-10 11:30:00,50.84,50.88,50.84,50.85,17528.0,44.6916,44.7268,44.6916,44.7004,17528.0
2016-10-10 12:00:00,50.85,50.86,50.8,50.81,17625.0,44.7004,44.7092,44.6565,44.6653,17625.0
2016-10-10 12:30:00,50.82,50.95,50.8,50.92,30194.0,44.6741,44.7883,44.6565,44.762,30194.0
2016-10-10 13:00:00,50.9,50.91,50.83,50.91,28993.0,44.7444,44.7532,44.6829,44.7532,28993.0
2016-10-10 13:30:00,50.91,51.03,50.91,51.03,39121.0,44.7532,44.8587,44.7532,44.8587,39121.0
2016-10-10 14:00:00,51.01,51.07,50.98,51.05,70880.0,44.8411,44.8938,44.8147,44.8762,70880.0
2016-10-10 14:30:00,51.05,51.24,51.04,51.14,55485.0,44.8762,45.0433,44.8675,44.9554,55485.0
2016-10-10 15:00:00,51.13,51.15,51.05,51.06,26305.0,44.9466,44.9642,44.8762,44.885,26305.0
2016-10-10 15:30:00,51.07,51.09,51.0,51.02,103642.0,44.8938,44.9114,44.8323,44.8499,103642.0
2016-10-11 09:30:00,51.19,51.29,51.0,51.0,15889.0,44.9993,45.0872,44.8323,44.8323,15889.0
2016-10-11 10:00:00,50.99,51.01,50.79,50.81,20547.0,44.8235,44.8411,44.6477,44.6653,20547.0
2016-10-11 10:30:00,50.82,50.98,50.78,50.79,45143.0,44.6741,44.8147,44.6389,44.6477,45143.0
2016-10-11 11:00:00,50.77,50.91,50.6,50.86,77768.0,44.6301,44.7532,44.4807,44.7092,77768.0
2016-10-11 11:30:00,50.86,50.97,50.64,50.77,68835.0,44.7092,44.8059,44.5158,44.6301,68835.0
2016-10-11 12:00:00,50.83,50.83,50.69,50.7,38465.0,44.6829,44.6829,44.5598,44.5686,38465.0
2016-10-11 12:30:00,50.72,50.9,50.66,50.81,25936.0,44.5862,44.7444,44.5334,44.6653,25936.0
2016-10-11 13:00:00,50.8,50.85,50.64,50.82,41454.0,44.6565,44.7004,44.5158,44.6741,41454.0
2016-10-11 13:30:00,50.81,50.81,50.64,50.64,39899.0,44.6653,44.6653,44.5158,44.5158,39899.0
2016-10-11 14:00:00,50.66,50.68,50.54,50.62,36415.0,44.5334,44.551,44.4279,44.4982,36415.0
2016-10-11 14:30:00,50.6,50.66,50.54,50.59,35424.0,44.4807,44.5334,44.4279,44.4719,35424.0
2016-10-11 15:00:00,50.6,50.67,50.52,50.62,44267.0,44.4807,44.5422,44.4103,44.4982,44267.0
2016-10-11 15:30:00,50.63,50.69,50.56,50.63,91201.0,44.507,44.5598,44.4455,44.507,91201.0
2016-10-12 09:30:00,50.79,50.89,50.6,50.79,20779.0,44.6477,44.7356,44.4807,44.6477,20779.0
2016-10-12 10:00:00,50.8,50.85,50.69,50.74,21026.0,44.6565,44.7004,44.5598,44.6037,21026.0
2016-10-12 10:30:00,50.75,50.93,50.73,50.86,21412.0,44.6125,44.7708,44.5949,44.7092,21412.0
2016-10-12 11:00:00,50.86,51.1,50.85,51.09,44503.0,44.7092,44.9202,44.7004,44.9114,44503.0
2016-10-12 11:30:00,51.09,51.15,51.05,51.09,18717.0,44.9114,44.9642,44.8762,44.9114,18717.0
2016-10-12 12:00:00,51.09,51.14,51.07,51.13,16600.0,44.9114,44.9554,44.8938,44.9466,16600.0
2016-10-12 12:30:00,51.14,51.24,51.14,51.22,17876.0,44.9554,45.0433,44.9554,45.0257,17876.0
2016-10-12 13:00:00,51.22,51.27,51.1,51.13,19571.0,45.0257,45.0696,44.9202,44.9466,19571.0
2016-10-12 13:30:00,51.11,51.13,51.05,51.07,19841.0,44.929,44.9466,44.8762,44.8938,19841.0
2016-10-12 14:00:00,51.07,51.18,51.05,51.11,18233.0,44.8938,44.9905,44.8762,44.929,18233.0
2016-10-12 14:30:00,51.11,51.24,51.08,51.18,31964.0,44.929,45.0433,44.9026,44.9905,31964.0
2016-10-12 15:00:00,51.18,51.18,51.05,51.08,62013.0,44.9905,44.9905,44.8762,44.9026,62013.0
2016-10-12 15:30:00,51.07,51.07,50.95,50.97,176276.0,44.8938,44.8938,44.7883,44.8059,176276.0
2016-10-13 09:30:00,50.65,50.7,50.28,50.3,62090.0,44.5246,44.5686,44.1994,44.2169,62090.0
2016-10-13 10:00:00,50.3,50.35,50.07,50.2,50178.0,44.2169,44.2609,44.0148,44.129,50178.0
2016-10-13 10:30:00,50.2,50.4,50.17,50.35,31995.0,44.129,44.3049,44.1027,44.2609,31995.0
2016-10-13 11:00:00,50.34,50.37,50.24,50.33,39065.0,44.2521,44.2785,44.1642,44.2433,39065.0
2016-10-13 11:30:00,50.31,50.34,50.19,50.32,37968.0,44.2257,44.2521,44.1203,44.2345,37968.0
2016-10-13 12:00:00,50.31,50.35,50.26,50.29,30381.0,44.2257,44.2609,44.1818,44.2082,30381.0
2016-10-13 12:30:00,50.29,50.41,50.22,50.22,35674.0,44.2082,44.3136,44.1466,44.1466,35674.0
2016-10-13 13:00:00,50.23,50.26,50.02,50.06,85333.0,44.1554,44.1818,43.9708,44.006,85333.0
2016-10-13 13:30:00,50.06,50.25,50.06,50.15,182203.0,44.006,44.173,44.006,44.0851,182203.0
2016-10-13 14:00:00,50.15,50.27,50.08,50.16,160615.0,44.0851,44.1906,44.0236,44.0939,160615.0
2016-10-13 14:30:00,50.17,50.35,50.09,50.35,132086.0,44.1027,44.2609,44.0323,44.2609,132086.0
2016-10-13 15:00:00,50.35,50.35,50.08,50.09,107332.0,44.2609,44.2609,44.0236,44.0323,107332.0
2016-10-13 15:30:00,50.08,50.08,49.85,49.97,307578.0,44.0236,44.0236,43.8214,43.9269,307578.0
2016-10-14 09:30:00,49.94,50.37,49.94,50.29,46584.0,43.9005,44.2785,43.9005,44.2082,46584.0
2016-10-14 10:00:00,50.26,50.54,50.23,50.43,27807.0,44.1818,44.4279,44.1554,44.3312,27807.0
2016-10-14 10:30:00,50.44,50.54,50.36,50.43,50701.0,44.34,44.4279,44.2697,44.3312,50701.0
2016-10-14 11:00:00,50.44,50.46,50.35,50.43,50942.0,44.34,44.3576,44.2609,44.3312,50942.0
2016-10-14 11:30:00,50.41,50.44,50.35,50.43,35418.0,44.3136,44.34,44.2609,44.3312,35418.0
2016-10-14 12:00:00,50.41,50.48,50.38,50.48,27328.0,44.3136,44.3752,44.2873,44.3752,27328.0
2016-10-14 12:30:00,50.49,50.61,50.47,50.57,22423.0,44.384,44.4895,44.3664,44.4543,22423.0
2016-10-14 13:00:00,50.56,50.58,50.48,50.57,33216.0,44.4455,44.4631,44.3752,44.4543,33216.0
2016-10-14 13:30:00,50.58,50.62,50.55,50.58,39656.0,44.4631,44.4982,44.4367,44.4631,39656.0
2016-10-14 14:00:00,50.58,50.68,50.5,50.67,51910.0,44.4631,44.551,44.3928,44.5422,51910.0
2016-10-14 14:30:00,50.67,50.69,50.52,50.53,39842.0,44.5422,44.5598,44.4103,44.4191,39842.0
2016-10-14 15:00:00,50.52,50.53,50.43,50.48,94041.0,44.4103,44.4191,44.3312,44.3752,94041.0
2016-10-14 15:30:00,50.48,50.58,50.42,50.42,112675.0,44.3752,44.4631,44.3224,44.3224,112675.0
2016-10-17 09:30:00,50.47,51.04,50.45,50.94,55925.0,44.3664,44.8675,44.3488,44.7796,55925.0
2016-10-17 10:00:00,50.95,50.96,50.64,50.77,35283.0,44.7883,44.7971,44.5158,44.6301,35283.0
2016-10-17 10:30:00,50.78,50.82,50.72,50.79,30382.0,44.6389,44.6741,44.5862,44.6477,30382.0
2016-10-17 11:00:00,50.79,50.87,50.58,50.62,39354.0,44.6477,44.718,44.4631,44.4982,39354.0
2016-10-17 11:30:00,50.63,50.77,50.48,50.48,36776.0,44.507,44.6301,44.3752,44.3752,36776.0
2016-10-17 12:00:00,50.48,50.5,50.36,50.36,32105.0,44.3752,44.3928,44.2697,44.2697,32105.0
2016-10-17 12:30:00,50.35,50.39,50.29,50.29,32717.0,44.2609,44.2961,44.2082,44.2082,32717.0
2016-10-17 13:00:00,50.29,50.38,50.25,50.35,53224.0,44.2082,44.2873,44.173,44.2609,53224.0
2016-10-17 13:30:00,50.35,50.37,50.21,50.21,24889.0,44.2609,44.2785,44.1378,44.1378,24889.0
2016-10-17 14:00:00,50.2,50.35,50.14,50.14,42883.0,44.129,44.2609,44.0763,44.0763,42883.0
2016-10-17 14:30:00,50.14,50.14,49.98,50.07,67855.0,44.0763,44.0763,43.9356,44.0148,67855.0
2016-10-17 15:00:00,50.07,50.18,50.0,50.17,40944.0,44.0148,44.1115,43.9532,44.1027,40944.0
2016-10-17 15:30:00,50.17,50.19,50.1,50.14,157567.0,44.1027,44.1203,44.0411,44.0763,157567.0
2016-10-18 09:30:00,50.54,50.69,50.51,50.64,37042.0,44.4279,44.5598,44.4016,44.5158,37042.0
2016-10-18 10:00:00,50.65,50.76,50.59,50.64,30360.0,44.5246,44.6213,44.4719,44.5158,30360.0
2016-10-18 10:30:00,50.65,50.73,50.43,50.43,29612.0,44.5246,44.5949,44.3312,44.3312,29612.0
2016-10-18 11:00:00,50.44,50.52,50.39,50.52,29871.0,44.34,44.4103,44.2961,44.4103,29871.0
2016-10-18 11:30:00,50.52,50.81,50.48,50.79,35321.0,44.4103,44.6653,44.3752,44.6477,35321.0
2016-10-18 12:00:00,50.8,50.85,50.78,50.79,23711.0,44.6565,44.7004,44.6389,44.6477,23711.0
2016-10-18 12:30:00,50.8,50.87,50.6,50.6,20621.0,44.6565,44.718,44.4807,44.4807,20621.0
2016-10-18 13:00:00,50.59,50.61,50.49,50.53,18444.0,44.4719,44.4895,44.384,44.4191,18444.0
2016-10-18 13:30:00,50.53,50.53,50.37,50.42,28924.0,44.4191,44.4191,44.2785,44.3224,28924.0
2016-10-18 14:00:00,50.43,50.43,50.24,50.26,32318.0,44.3312,44.3312,44.1642,44.1818,32318.0
2016-10-18 14:30:00,50.28,50.32,50.24,50.28,37548.0,44.1994,44.2345,44.1642,44.1994,37548.0
2016-10-18 15:00:00,50.29,50.32,50.17,50.25,35717.0,44.2082,44.2345,44.1027,44.173,35717.0
2016-10-18 15:30:00,50.25,50.3,50.23,50.24,85389.0,44.173,44.2169,44.1554,44.1642,85389.0
2016-10-19 09:30:00,50.24,50.58,50.24,50.57,20248.0,44.1642,44.4631,44.1642,44.4543,20248.0
2016-10-19 10:00:00,50.57,50.68,50.49,50.68,44162.0,44.4543,44.551,44.384,44.551,44162.0
2016-10-19 10:30:00,50.67,50.78,50.63,50.69,46856.0,44.5422,44.6389,44.507,44.5598,46856.0
2016-10-19 11:00:00,50.68,50.82,50.68,50.78,67998.0,44.551,44.6741,44.551,44.6389,67998.0
2016-10-19 11:30:00,50.79,50.79,50.54,50.56,95273.0,44.6477,44.6477,44.4279,44.4455,95273.0
2016-10-19 12:00:00,50.56,50.64,50.43,50.59,55969.0,44.4455,44.5158,44.3312,44.4719,55969.0
2016-10-19 12:30:00,50.59,50.74,50.54,50.69,50982.0,44.4719,44.6037,44.4279,44.5598,50982.0
2016-10-19 13:00:00,50.7,50.82,50.7,50.8,32130.0,44.5686,44.6741,44.5686,44.6565,32130.0
2016-10-19 13:30:00,50.8,50.81,50.67,50.74,46876.0,44.6565,44.6653,44.5422,44.6037,46876.0
2016-10-19 14:00:00,50.74,50.74,50.67,50.7,52603.0,44.6037,44.6037,44.5422,44.5686,52603.0
2016-10-19 14:30:00,50.7,50.84,50.67,50.81,44400.0,44.5686,44.6916,44.5422,44.6653,44400.0
2016-10-19 15:00:00,50.8,50.93,50.79,50.93,68659.0,44.6565,44.7708,44.6477,44.7708,68659.0
2016-10-19 15:30:00,50.93,50.94,50.74,50.78,234377.0,44.7708,44.7796,44.6037,44.6389,234377.0
2016-10-20 09:30:00,50.42,50.5,49.95,50.23,100425.0,44.3224,44.3928,43.9093,44.1554,100425.0
2016-10-20 10:00:00,50.21,50.69,50.2,50.59,78756.0,44.1378,44.5598,44.129,44.4719,78756.0
2016-10-20 10:30:00,50.59,50.6,50.29,50.3,67791.0,44.4719,44.4807,44.2082,44.2169,67791.0
2016-10-20 11:00:00,50.3,50.69,50.3,50.54,85226.0,44.2169,44.5598,44.2169,44.4279,85226.0
2016-10-20 11:30:00,50.52,50.54,50.36,50.45,48314.0,44.4103,44.4279,44.2697,44.3488,48314.0
2016-10-20 12:00:00,50.44,50.54,50.44,50.48,41598.0,44.34,44.4279,44.34,44.3752,41598.0
2016-10-20 12:30:00,50.48,50.72,50.48,50.7,39634.0,44.3752,44.5862,44.3752,44.5686,39634.0
2016-10-20 13:00:00,50.69,50.85,50.69,50.85,37180.0,44.5598,44.7004,44.5598,44.7004,37180.0
2016-10-20 13:30:00,50.85,50.85,50.56,50.65,57109.0,44.7004,44.7004,44.4455,44.5246,57109.0
2016-10-20 14:00:00,50.66,50.79,50.61,50.72,55377.0,44.5334,44.6477,44.4895,44.5862,55377.0
2016-10-20 14:30:00,50.72,50.8,50.71,50.77,55376.0,44.5862,44.6565,44.5774,44.6301,55376.0
2016-10-20 15:00:00,50.77,50.81,50.69,50.79,91432.0,44.6301,44.6653,44.5598,44.6477,91432.0
2016-10-20 15:30:00,50.8,50.84,50.73,50.77,253289.0,44.6565,44.6916,44.5949,44.6301,253289.0
2016-10-21 09:30:00,50.99,51.17,50.58,50.85,65409.0,44.8235,44.9817,44.4631,44.7004,65409.0
2016-10-21 10:00:00,50.86,51.07,50.85,51.07,97795.0,44.7092,44.8938,44.7004,44.8938,97795.0
2016-10-21 10:30:00,51.08,51.15,50.86,51.06,126321.0,44.9026,44.9642,44.7092,44.885,126321.0
2016-10-21 11:00:00,51.03,51.24,51.02,51.16,70182.0,44.8587,45.0433,44.8499,44.9729,70182.0
2016-10-21 11:30:00,51.15,51.39,51.06,51.3,121631.0,44.9642,45.1751,44.885,45.096,121631.0
2016-10-21 12:00:00,51.3,51.33,51.18,51.26,86226.0,45.096,45.1224,44.9905,45.0609,86226.0
2016-10-21 12:30:00,51.26,51.32,51.16,51.18,79078.0,45.0609,45.1136,44.9729,44.9905,79078.0
2016-10-21 13:00:00,51.18,51.26,51.15,51.21,49499.0,44.9905,45.0609,44.9642,45.0169,49499.0
2016-10-21 13:30:00,51.22,51.52,51.22,51.49,65865.0,45.0257,45.2894,45.0257,45.263,65865.0
2016-10-21 14:00:00,51.48,51.54,51.37,51.49,86976.0,45.2542,45.307,45.1575,45.263,86976.0
2016-10-21 14:30:00,51.49,51.77,51.47,51.68,251296.0,45.263,45.5092,45.2455,45.4301,251296.0
2016-10-21 15:00:00,51.67,51.7,51.47,51.66,271375.0,45.4213,45.4476,45.2455,45.4125,271375.0
2016-10-21 15:30:00,51.66,51.9,51.64,51.87,557582.0,45.4125,45.6235,45.3949,45.5971,557582.0
2016-10-24 09:30:00,52.37,52.37,52.0,52.11,126060.0,46.0366,46.0366,45.7114,45.8081,126060.0
2016-10-24 10:00:00,52.11,52.34,52.07,52.21,227874.0,45.8081,46.0102,45.7729,45.896,227874.0
2016-10-24 10:30:00,52.22,52.38,52.03,52.16,179234.0,45.9048,46.0454,45.7377,45.852,179234.0
2016-10-24 11:00:00,52.16,52.65,52.05,52.47,263608.0,45.852,46.2828,45.7553,46.1245,263608.0
2016-10-24 11:30:00,52.47,52.69,52.39,52.47,267737.0,46.1245,46.3179,46.0542,46.1245,267737.0
2016-10-24 12:00:00,52.48,52.72,52.42,52.46,216118.0,46.1333,46.3443,46.0806,46.1157,216118.0
2016-10-24 12:30:00,52.46,52.48,52.22,52.47,140684.0,46.1157,46.1333,45.9048,46.1245,140684.0
2016-10-24 13:00:00,52.46,52.62,52.43,52.62,96013.0,46.1157,46.2564,46.0894,46.2564,96013.0
2016-10-24 13:30:00,52.61,52.8,52.61,52.75,153437.0,46.2476,46.4146,46.2476,46.3707,153437.0
2016-10-24 14:00:00,52.75,52.81,52.65,52.66,284022.0,46.3707,46.4234,46.2828,46.2915,284022.0
2016-10-24 14:30:00,52.66,52.66,52.3,52.32,189415.0,46.2915,46.2915,45.9751,45.9927,189415.0
2016-10-24 15:00:00,52.32,52.51,52.31,52.44,246296.0,45.9927,46.1597,45.9839,46.0981,246296.0
2016-10-24 15:30:00,52.43,52.44,52.08,52.1,632119.0,46.0894,46.0981,45.7817,45.7993,632119.0
2016-10-25 09:30:00,49.08,49.25,48.08,48.55,777130.0,43.1445,43.2939,42.2654,42.6786,777130.0
2016-10-25 10:00:00,48.59,49.76,48.51,49.6,614801.0,42.7137,43.7423,42.6434,43.6016,614801.0
2016-10-25 10:30:00,49.59,50.45,49.0,50.35,538016.0,43.5928,44.3488,43.0742,44.2609,538016.0
2016-10-25 11:00:00,50.39,50.44,49.65,49.89,240495.0,44.2961,44.34,43.6456,43.8565,240495.0
2016-10-25 11:30:00,49.88,50.01,49.67,49.84,140497.0,43.8477,43.962,43.6631,43.8126,140497.0
2016-10-25 12:00:00,49.84,49.89,49.65,49.73,125688.0,43.8126,43.8565,43.6456,43.7159,125688.0
2016-10-25 12:30:00,49.73,50.01,49.72,49.99,86304.0,43.7159,43.962,43.7071,43.9444,86304.0
2016-10-25 13:00:00,49.99,50.01,49.73,49.86,118811.0,43.9444,43.962,43.7159,43.8302,118811.0
2016-10-25 13:30:00,49.87,49.93,49.57,49.6,136699.0,43.839,43.8917,43.5752,43.6016,136699.0
2016-10-25 14:00:00,49.6,49.95,49.59,49.89,168440.0,43.6016,43.9093,43.5928,43.8565,168440.0
2016-10-25 14:30:00,49.88,49.95,49.73,49.77,114043.0,43.8477,43.9093,43.7159,43.751,114043.0
2016-10-25 15:00:00,49.75,49.8,49.51,49.68,181615.0,43.7335,43.7774,43.5225,43.6719,181615.0
2016-10-25 15:30:00,49.69,49.71,49.44,49.49,450273.0,43.6807,43.6983,43.461,43.5049,450273.0
2016-10-26 09:30:00,48.98,49.31,48.47,48.57,172052.0,43.0566,43.3467,42.6083,42.6962,172052.0
2016-10-26 10:00:00,48.57,48.67,48.29,48.67,208421.0,42.6962,42.7841,42.45,42.7841,208421.0
2016-10-26 10:30:00,48.67,48.85,48.45,48.68,97075.0,42.7841,42.9423,42.5907,42.7929,97075.0
2016-10-26 11:00:00,48.68,48.9,48.61,48.82,107136.0,42.7929,42.9863,42.7313,42.9159,107136.0
2016-10-26 11:30:00,48.83,48.84,48.54,48.63,103934.0,42.9247,42.9335,42.6698,42.7489,103934.0
2016-10-26 12:00:00,48.63,48.65,48.37,48.43,187492.0,42.7489,42.7665,42.5204,42.5731,187492.0
2016-10-26 12:30:00,48.44,48.44,48.16,48.17,100118.0,42.5819,42.5819,42.3358,42.3445,100118.0
2016-10-26 13:00:00,48.18,48.4,48.16,48.38,147813.0,42.3533,42.5467,42.3358,42.5291,147813.0
2016-10-26 13:30:00,48.39,48.41,48.09,48.1,108170.0,42.5379,42.5555,42.2742,42.283,108170.0
2016-10-26 14:00:00,48.11,48.18,47.86,47.87,121573.0,42.2918,42.3533,42.072,42.0808,121573.0
2016-10-26 14:30:00,47.87,48.1,47.86,47.95,145901.0,42.0808,42.283,42.072,42.1511,145901.0
2016-10-26 15:00:00,47.95,47.95,47.72,47.76,151893.0,42.1511,42.1511,41.949,41.9841,151893.0
2016-10-26 15:30:00,47.76,47.85,47.66,47.73,372151.0,41.9841,42.0632,41.8962,41.9578,372151.0
2016-10-27 09:30:00,47.53,47.8,47.27,47.77,208484.0,41.7819,42.0193,41.5534,41.9929,208484.0
2016-10-27 10:00:00,47.76,47.96,47.38,47.38,210597.0,41.9841,42.1599,41.6501,41.6501,210597.0
2016-10-27 10:30:00,47.39,47.5,47.3,47.45,135447.0,41.6589,41.7556,41.5798,41.7116,135447.0
2016-10-27 11:00:00,47.44,47.5,47.4,47.45,141661.0,41.7028,41.7556,41.6677,41.7116,141661.0
2016-10-27 11:30:00,47.45,47.54,47.29,47.53,130433.0,41.7116,41.7907,41.571,41.7819,130433.0
2016-10-27 12:00:00,47.54,47.7,47.52,47.59,131371.0,41.7907,41.9314,41.7731,41.8347,131371.0
2016-10-27 12:30:00,47.59,47.6,47.46,47.52,38519.0,41.8347,41.8435,41.7204,41.7731,38519.0
2016-10-27 13:00:00,47.52,47.68,47.48,47.67,120802.0,41.7731,41.9138,41.738,41.905,120802.0
2016-10-27 13:30:00,47.66,47.67,47.56,47.67,158227.0,41.8962,41.905,41.8083,41.905,158227.0
2016-10-27 14:00:00,47.66,47.7,47.55,47.65,155078.0,41.8962,41.9314,41.7995,41.8874,155078.0
2016-10-27 14:30:00,47.65,47.7,47.53,47.56,123077.0,41.8874,41.9314,41.7819,41.8083,123077.0
2016-10-27 15:00:00,47.56,47.66,47.49,47.66,188244.0,41.8083,41.8962,41.7468,41.8962,188244.0
2016-10-27 15:30:00,47.65,47.66,47.54,47.64,661580.0,41.8874,41.8962,41.7907,41.8786,661580.0
2016-10-28 09:30:00,47.72,48.3,47.64,48.19,78464.0,41.949,42.4588,41.8786,42.3621,78464.0
2016-10-28 10:00:00,48.21,48.36,48.18,48.2,46803.0,42.3797,42.5116,42.3533,42.3709,46803.0
2016-10-28 10:30:00,48.21,48.28,48.12,48.15,41887.0,42.3797,42.4412,42.3006,42.327,41887.0
2016-10-28 11:00:00,48.15,48.17,47.96,47.97,37281.0,42.327,42.3445,42.1599,42.1687,37281.0
2016-10-28 11:30:00,47.98,48.12,47.94,47.98,47947.0,42.1775,42.3006,42.1424,42.1775,47947.0
2016-10-28 12:00:00,47.98,48.16,47.98,48.15,44923.0,42.1775,42.3358,42.1775,42.327,44923.0
2016-10-28 12:30:00,48.14,48.21,48.06,48.14,34479.0,42.3182,42.3797,42.2478,42.3182,34479.0
2016-10-28 13:00:00,48.15,48.18,47.84,47.89,31171.0,42.327,42.3533,42.0545,42.0984,31171.0
2016-10-28 13:30:00,47.87,47.91,47.73,47.87,37237.0,42.0808,42.116,41.9578,42.0808,37237.0
2016-10-28 14:00:00,47.87,47.93,47.84,47.88,38290.0,42.0808,42.1336,42.0545,42.0896,38290.0
2016-10-28 14:30:00,47.9,48.0,47.88,48.0,40572.0,42.1072,42.1951,42.0896,42.1951,40572.0
2016-10-28 15:00:00,47.99,48.06,47.94,48.05,66592.0,42.1863,42.2478,42.1424,42.2391,66592.0
2016-10-28 15:30:00,48.06,48.08,47.92,48.03,193551.0,42.2478,42.2654,42.1248,42.2215,193551.0
2016-10-31 09:30:00,48.23,48.81,47.9,48.65,45138.0,42.3973,42.9071,42.1072,42.7665,45138.0
2016-10-31 10:00:00,48.67,48.89,48.64,48.8,42523.0,42.7841,42.9775,42.7577,42.8984,42523.0
2016-10-31 10:30:00,48.82,48.82,48.69,48.75,30432.0,42.9159,42.9159,42.8017,42.8544,30432.0
2016-10-31 11:00:00,48.74,48.83,48.65,48.78,34292.0,42.8456,42.9247,42.7665,42.8808,34292.0
2016-10-31 11:30:00,48.77,48.81,48.71,48.79,42053.0,42.872,42.9071,42.8192,42.8896,42053.0
2016-10-31 12:00:00,48.79,48.94,48.77,48.93,65422.0,42.8896,43.0214,42.872,43.0126,65422.0
2016-10-31 12:30:00,48.94,49.08,48.92,49.06,59973.0,43.0214,43.1445,43.0038,43.1269,59973.0
2016-10-31 13:00:00,49.06,49.09,49.02,49.05,56253.0,43.1269,43.1533,43.0917,43.1181,56253.0
2016-10-31 13:30:00,49.05,49.05,48.98,49.02,59783.0,43.1181,43.1181,43.0566,43.0917,59783.0
2016-10-31 14:00:00,49.02,49.15,49.02,49.12,95111.0,43.0917,43.206,43.0917,43.1797,95111.0
2016-10-31 14:30:00,49.13,49.17,49.08,49.13,91247.0,43.1884,43.2236,43.1445,43.1884,91247.0
2016-10-31 15:00:00,49.13,49.34,49.11,49.21,152695.0,43.1884,43.373,43.1709,43.2588,152695.0
2016-10-31 15:30:00,49.21,49.34,49.17,49.24,315014.0,43.2588,43.373,43.2236,43.2851,315014.0
2016-11-01 09:30:00,49.36,49.55,49.12,49.51,55061.0,43.3906,43.5577,43.1797,43.5225,55061.0
2016-11-01 10:00:00,49.51,49.61,49.19,49.26,77461.0,43.5225,43.6104,43.2412,43.3027,77461.0
2016-11-01 10:30:00,49.22,49.41,49.16,49.41,71020.0,43.2676,43.4346,43.2148,43.4346,71020.0
2016-11-01 11:00:00,49.41,49.41,49.24,49.24,43817.0,43.4346,43.4346,43.2851,43.2851,43817.0
2016-11-01 11:30:00,49.23,49.26,49.12,49.2,42439.0,43.2763,43.3027,43.1797,43.25,42439.0
2016-11-01 12:00:00,49.21,49.21,48.96,49.0,100379.0,43.2588,43.2588,43.039,43.0742,100379.0
2016-11-01 12:30:00,49.01,49.03,48.82,48.87,32996.0,43.083,43.1005,42.9159,42.9599,32996.0
2016-11-01 13:00:00,48.88,48.95,48.84,48.91,31813.0,42.9687,43.0302,42.9335,42.995,31813.0
2016-11-01 13:30:00,48.9,48.94,48.78,48.78,27452.0,42.9863,43.0214,42.8808,42.8808,27452.0
2016-11-01 14:00:00,48.8,48.87,48.7,48.87,67872.0,42.8984,42.9599,42.8104,42.9599,67872.0
2016-11-01 14:30:00,48.88,48.96,48.8,48.84,41198.0,42.9687,43.039,42.8984,42.9335,41198.0
2016-11-01 15:00:00,48.84,48.94,48.81,48.91,92600.0,42.9335,43.0214,42.9071,42.995,92600.0
2016-11-01 15:30:00,48.91,48.91,48.72,48.8,251704.0,42.995,42.995,42.828,42.8984,251704.0
2016-11-02 09:30:00,48.87,49.18,48.63,49.04,39150.0,42.9599,43.2324,42.7489,43.1093,39150.0
2016-11-02 10:00:00,49.04,49.07,48.92,49.03,36747.0,43.1093,43.1357,43.0038,43.1005,36747.0
2016-11-02 10:30:00,49.02,49.36,48.96,49.26,53577.0,43.0917,43.3906,43.039,43.3027,53577.0
2016-11-02 11:00:00,49.22,49.3,49.12,49.17,90249.0,43.2676,43.3379,43.1797,43.2236,90249.0
2016-11-02 11:30:00,49.16,49.24,49.09,49.12,44775.0,43.2148,43.2851,43.1533,43.1797,44775.0
2016-11-02 12:00:00,49.11,49.16,49.09,49.12,38945.0,43.1709,43.2148,43.1533,43.1797,38945.0
2016-11-02 12:30:00,49.12,49.21,49.07,49.09,25170.0,43.1797,43.2588,43.1357,43.1533,25170.0
2016-11-02 13:00:00,49.09,49.1,48.76,48.79,63525.0,43.1533,43.1621,42.8632,42.8896,63525.0
2016-11-02 13:30:00,48.78,48.91,48.77,48.9,61915.0,42.8808,42.995,42.872,42.9863,61915.0
2016-11-02 14:00:00,48.91,49.04,48.81,48.98,68890.0,42.995,43.1093,42.9071,43.0566,68890.0
2016-11-02 14:30:00,49.0,49.19,48.96,48.99,94036.0,43.0742,43.2412,43.039,43.0654,94036.0
2016-11-02 15:00:00,48.98,49.09,48.96,49.06,63089.0,43.0566,43.1533,43.039,43.1269,63089.0
2016-11-02 15:30:00,49.06,49.07,48.81,48.83,231456.0,43.1269,43.1357,42.9071,42.9247,231456.0
2016-11-03 09:30:00,48.94,49.01,48.6,48.88,61723.0,43.0214,43.083,42.7225,42.9687,61723.0
2016-11-03 10:00:00,48.9,49.01,48.79,48.85,39422.0,42.9863,43.083,42.8896,42.9423,39422.0
2016-11-03 10:30:00,48.84,48.85,48.59,48.63,47601.0,42.9335,42.9423,42.7137,42.7489,47601.0
2016-11-03 11:00:00,48.64,48.88,48.57,48.82,34086.0,42.7577,42.9687,42.6962,42.9159,34086.0
2016-11-03 11:30:00,48.82,48.91,48.63,48.71,40089.0,42.9159,42.995,42.7489,42.8192,40089.0
2016-11-03 12:00:00,48.71,48.83,48.63,48.63,35536.0,42.8192,42.9247,42.7489,42.7489,35536.0
2016-11-03 12:30:00,48.62,48.69,48.59,48.69,17855.0,42.7401,42.8017,42.7137,42.8017,17855.0
2016-11-03 13:00:00,48.69,48.8,48.69,48.77,23259.0,42.8017,42.8984,42.8017,42.872,23259.0
2016-11-03 13:30:00,48.76,48.76,48.66,48.73,23609.0,42.8632,42.8632,42.7753,42.8368,23609.0
2016-11-03 14:00:00,48.74,48.82,48.74,48.77,26677.0,42.8456,42.9159,42.8456,42.872,26677.0
2016-11-03 14:30:00,48.77,48.86,48.73,48.85,29114.0,42.872,42.9511,42.8368,42.9423,29114.0
2016-11-03 15:00:00,48.84,48.88,48.76,48.81,66822.0,42.9335,42.9687,42.8632,42.9071,66822.0
2016-11-03 15:30:00,48.81,48.82,48.59,48.66,200308.0,42.9071,42.9159,42.7137,42.7753,200308.0
2016-11-04 09:30:00,48.67,48.86,48.03,48.75,102483.0,42.7841,42.9511,42.2215,42.8544,102483.0
2016-11-04 10:00:00,48.76,48.84,48.33,48.43,96403.0,42.8632,42.9335,42.4852,42.5731,96403.0
2016-11-04 10:30:00,48.45,48.55,48.4,48.43,68771.0,42.5907,42.6786,42.5467,42.5731,68771.0
2016-11-04 11:00:00,48.42,48.73,48.42,48.55,84164.0,42.5643,42.8368,42.5643,42.6786,84164.0
2016-11-04 11:30:00,48.56,48.69,48.43,48.68,53218.0,42.6874,42.8017,42.5731,42.7929,53218.0
2016-11-04 12:00:00,48.67,48.8,48.59,48.74,53868.0,42.7841,42.8984,42.7137,42.8456,53868.0
2016-11-04 12:30:00,48.73,48.75,48.6,48.68,38065.0,42.8368,42.8544,42.7225,42.7929,38065.0
2016-11-04 13:00:00,48.68,48.89,48.63,48.81,51478.0,42.7929,42.9775,42.7489,42.9071,51478.0
2016-11-04 13:30:00,48.8,48.85,48.71,48.73,62443.0,42.8984,42.9423,42.8192,42.8368,62443.0
2016-11-04 14:00:00,48.73,48.76,48.64,48.65,50752.0,42.8368,42.8632,42.7577,42.7665,50752.0
2016-11-04 14:30:00,48.65,48.67,48.48,48.5,70338.0,42.7665,42.7841,42.6171,42.6346,70338.0
2016-11-04 15:00:00,48.5,48.51,48.31,48.34,73666.0,42.6346,42.6434,42.4676,42.494,73666.0
2016-11-04 15:30:00,48.34,48.39,48.22,48.37,294022.0,42.494,42.5379,42.3885,42.5204,294022.0
2016-11-07 09:30:00,49.1,49.36,48.75,49.17,35216.0,43.1621,43.3906,42.8544,43.2236,35216.0
2016-11-07 10:00:00,49.2,49.26,49.03,49.15,33693.0,43.25,43.3027,43.1005,43.206,33693.0
2016-11-07 10:30:00,49.19,49.46,49.19,49.33,51046.0,43.2412,43.4785,43.2412,43.3643,51046.0
2016-11-07 11:00:00,49.35,49.36,49.24,49.24,20581.0,43.3818,43.3906,43.2851,43.2851,20581.0
2016-11-07 11:30:00,49.26,49.49,49.24,49.27,72141.0,43.3027,43.5049,43.2851,43.3115,72141.0
2016-11-07 12:00:00,49.27,49.43,49.27,49.3,31509.0,43.3115,43.4522,43.3115,43.3379,31509.0
2016-11-07 12:30:00,49.3,49.33,49.24,49.3,48867.0,43.3379,43.3643,43.2851,43.3379,48867.0
2016-11-07 13:00:00,49.3,49.4,49.3,49.34,34529.0,43.3379,43.4258,43.3379,43.373,34529.0
2016-11-07 13:30:00,49.34,49.38,49.29,49.29,33084.0,43.373,43.4082,43.3291,43.3291,33084.0
2016-11-07 14:00:00,49.3,49.3,49.16,49.3,86462.0,43.3379,43.3379,43.2148,43.3379,86462.0
2016-11-07 14:30:00,49.29,49.3,49.2,49.23,50047.0,43.3291,43.3379,43.25,43.2763,50047.0
2016-11-07 15:00:00,49.23,49.23,48.98,48.99,76379.0,43.2763,43.2763,43.0566,43.0654,76379.0
2016-11-07 15:30:00,48.99,49.19,48.97,49.15,248898.0,43.0654,43.2412,43.0478,43.206,248898.0
2016-11-08 09:30:00,49.06,49.15,48.94,49.03,33819.0,43.1269,43.206,43.0214,43.1005,33819.0
2016-11-08 10:00:00,49.01,49.25,49.0,49.25,27303.0,43.083,43.2939,43.0742,43.2939,27303.0
2016-11-08 10:30:00,49.26,49.27,49.17,49.22,66794.0,43.3027,43.3115,43.2236,43.2676,66794.0
2016-11-08 11:00:00,49.24,49.42,49.2,49.2,29645.0,43.2851,43.4434,43.25,43.25,29645.0
2016-11-08 11:30:00,49.2,49.62,49.2,49.62,43016.0,43.25,43.6192,43.25,43.6192,43016.0
2016-11-08 12:00:00,49.64,49.78,49.48,49.73,35274.0,43.6368,43.7598,43.4961,43.7159,35274.0
2016-11-08 12:30:00,49.75,49.78,49.58,49.58,38875.0,43.7335,43.7598,43.584,43.584,38875.0
2016-11-08 13:00:00,49.58,49.6,49.37,49.37,33994.0,43.584,43.6016,43.3994,43.3994,33994.0
2016-11-08 13:30:00,49.39,49.44,49.28,49.34,31407.0,43.417,43.461,43.3203,43.373,31407.0
2016-11-08 14:00:00,49.34,49.61,49.32,49.39,117414.0,43.373,43.6104,43.3555,43.417,117414.0
2016-11-08 14:30:00,49.38,49.38,49.2,49.33,42390.0,43.4082,43.4082,43.25,43.3643,42390.0
2016-11-08 15:00:00,49.32,49.41,49.29,49.37,59133.0,43.3555,43.4346,43.3291,43.3994,59133.0
2016-11-08 15:30:00,49.37,49.38,49.2,49.23,241988.0,43.3994,43.4082,43.25,43.2763,241988.0
2016-11-09 09:30:00,48.72,50.14,48.72,50.14,111860.0,42.828,44.0763,42.828,44.0763,111860.0
2016-11-09 10:00:00,50.13,50.91,50.03,50.91,168020.0,44.0675,44.7532,43.9796,44.7532,168020.0
2016-11-09 10:30:00,50.95,50.97,50.44,50.5,73302.0,44.7883,44.8059,44.34,44.3928,73302.0
2016-11-09 11:00:00,50.5,51.07,50.5,51.04,123167.0,44.3928,44.8938,44.3928,44.8675,123167.0
2016-11-09 11:30:00,51.07,51.65,51.04,51.58,166677.0,44.8938,45.4037,44.8675,45.3422,166677.0
2016-11-09 12:00:00,51.6,51.89,51.47,51.6,117260.0,45.3597,45.6147,45.2455,45.3597,117260.0
2016-11-09 12:30:00,51.58,51.65,51.32,51.46,119176.0,45.3422,45.4037,45.1136,45.2367,119176.0
2016-11-09 13:00:00,51.47,51.65,51.3,51.36,59025.0,45.2455,45.4037,45.096,45.1488,59025.0
2016-11-09 13:30:00,51.37,51.48,51.29,51.48,118176.0,45.1575,45.2542,45.0872,45.2542,118176.0
2016-11-09 14:00:00,51.45,51.46,51.17,51.19,108838.0,45.2279,45.2367,44.9817,44.9993,108838.0
2016-11-09 14:30:00,51.2,51.74,51.17,51.49,135202.0,45.0081,45.4828,44.9817,45.263,135202.0
2016-11-09 15:00:00,51.5,51.69,51.5,51.56,82546.0,45.2718,45.4388,45.2718,45.3246,82546.0
2016-11-09 15:30:00,51.57,51.58,51.34,51.43,314329.0,45.3334,45.3422,45.1312,45.2103,314329.0
2016-11-10 09:30:00,51.77,53.21,51.77,53.14,155563.0,45.5092,46.775,45.5092,46.7135,155563.0
2016-11-10 10:00:00,53.15,53.16,52.21,52.38,149449.0,46.7223,46.7311,45.896,46.0454,149449.0
2016-11-10 10:30:00,52.39,52.52,52.1,52.48,104548.0,46.0542,46.1685,45.7993,46.1333,104548.0
2016-11-10 11:00:00,52.47,53.05,52.32,52.72,91458.0,46.1245,46.6344,45.9927,46.3443,91458.0
2016-11-10 11:30:00,52.74,52.98,52.59,52.69,88247.0,46.3619,46.5728,46.23,46.3179,88247.0
2016-11-10 12:00:00,52.76,53.03,52.69,52.83,69678.0,46.3794,46.6168,46.3179,46.441,69678.0
2016-11-10 12:30:00,52.83,52.95,52.67,52.83,67175.0,46.441,46.5465,46.3003,46.441,67175.0
2016-11-10 13:00:00,52.79,52.82,52.56,52.63,37208.0,46.4058,46.4322,46.2036,46.2652,37208.0
2016-11-10 13:30:00,52.62,53.0,52.61,52.79,85417.0,46.2564,46.5904,46.2476,46.4058,85417.0
2016-11-10 14:00:00,52.77,52.77,52.54,52.66,156612.0,46.3882,46.3882,46.1861,46.2915,156612.0
2016-11-10 14:30:00,52.67,52.8,52.61,52.72,91302.0,46.3003,46.4146,46.2476,46.3443,91302.0
2016-11-10 15:00:00,52.73,52.75,52.6,52.69,117048.0,46.3531,46.3707,46.2388,46.3179,117048.0
2016-11-10 15:30:00,52.68,52.72,52.54,52.62,227298.0,46.3091,46.3443,46.1861,46.2564,227298.0
2016-11-11 09:30:00,52.6,52.98,52.35,52.86,33282.0,46.2388,46.5728,46.019,46.4674,33282.0
2016-11-11 10:00:00,52.84,53.4,52.78,53.32,76197.0,46.4498,46.942,46.397,46.8717,76197.0
2016-11-11 10:30:00,53.35,53.71,53.21,53.42,95916.0,46.8981,47.2146,46.775,46.9596,95916.0
2016-11-11 11:00:00,53.41,53.41,53.17,53.19,79977.0,46.9508,46.9508,46.7399,46.7574,79977.0
2016-11-11 11:30:00,53.2,53.45,53.2,53.3,65757.0,46.7662,46.986,46.7662,46.8541,65757.0
2016-11-11 12:00:00,53.31,53.6,53.26,53.27,85607.0,46.8629,47.1179,46.819,46.8278,85607.0
2016-11-11 12:30:00,53.28,53.38,53.1,53.31,53229.0,46.8366,46.9245,46.6783,46.8629,53229.0
2016-11-11 13:00:00,53.3,53.43,53.29,53.35,46395.0,46.8541,46.9684,46.8454,46.8981,46395.0
2016-11-11 13:30:00,53.36,53.53,53.34,53.38,52030.0,46.9069,47.0563,46.8893,46.9245,52030.0
2016-11-11 14:00:00,53.4,53.6,53.38,53.47,52907.0,46.942,47.1179,46.9245,47.0036,52907.0
2016-11-11 14:30:00,53.47,53.57,53.37,53.37,43381.0,47.0036,47.0915,46.9157,46.9157,43381.0
2016-11-11 15:00:00,53.36,53.52,53.29,53.32,180744.0,46.9069,47.0475,46.8454,46.8717,180744.0
2016-11-11 15:30:00,53.32,53.66,53.27,53.58,271061.0,46.8717,47.1706,46.8278,47.1003,271061.0
2016-11-14 09:30:00,53.57,54.45,53.57,54.28,92356.0,47.0915,47.8651,47.0915,47.7156,92356.0
2016-11-14 10:00:00,54.3,55.08,54.3,54.84,118949.0,47.7332,48.4189,47.7332,48.2079,118949.0
2016-11-14 10:30:00,54.84,54.87,54.59,54.6,79818.0,48.2079,48.2343,47.9881,47.9969,79818.0
2016-11-14 11:00:00,54.61,54.81,54.56,54.65,101263.0,48.0057,48.1815,47.9618,48.0409,101263.0
2016-11-14 11:30:00,54.65,54.8,54.54,54.57,78746.0,48.0409,48.1727,47.9442,47.9706,78746.0
2016-11-14 12:00:00,54.57,54.62,54.47,54.49,46451.0,47.9706,48.0145,47.8826,47.9002,46451.0
2016-11-14 12:30:00,54.5,54.8,54.45,54.72,53156.0,47.909,48.1727,47.8651,48.1024,53156.0
2016-11-14 13:00:00,54.72,54.78,54.58,54.67,48061.0,48.1024,48.1552,47.9793,48.0585,48061.0
2016-11-14 13:30:00,54.63,54.8,54.62,54.72,102608.0,48.0233,48.1727,48.0145,48.1024,102608.0
2016-11-14 14:00:00,54.73,54.97,54.7,54.92,151724.0,48.1112,48.3222,48.0848,48.2782,151724.0
2016-11-14 14:30:00,54.94,55.0,54.84,54.92,108827.0,48.2958,48.3486,48.2079,48.2782,108827.0
2016-11-14 15:00:00,54.91,54.95,54.78,54.9,100767.0,48.2694,48.3046,48.1552,48.2606,100767.0
2016-11-14 15:30:00,54.9,54.92,54.8,54.87,312078.0,48.2606,48.2782,48.1727,48.2343,312078.0
2016-11-15 09:30:00,54.71,54.82,54.17,54.6,179920.0,48.0936,48.1903,47.6189,47.9969,179920.0
2016-11-15 10:00:00,54.64,54.77,54.55,54.76,57394.0,48.0321,48.1464,47.953,48.1376,57394.0
2016-11-15 10:30:00,54.76,54.9,54.6,54.7,63220.0,48.1376,48.2606,47.9969,48.0848,63220.0
2016-11-15 11:00:00,54.7,54.77,54.57,54.57,54811.0,48.0848,48.1464,47.9706,47.9706,54811.0
2016-11-15 11:30:00,54.57,54.61,54.46,54.55,39856.0,47.9706,48.0057,47.8739,47.953,39856.0
2016-11-15 12:00:00,54.54,54.69,54.46,54.65,34356.0,47.9442,48.076,47.8739,48.0409,34356.0
2016-11-15 12:30:00,54.66,54.68,54.43,54.45,31783.0,48.0497,48.0673,47.8475,47.8651,31783.0
2016-11-15 13:00:00,54.44,54.72,54.44,54.68,56709.0,47.8563,48.1024,47.8563,48.0673,56709.0
2016-11-15 13:30:00,54.66,54.97,54.66,54.92,81003.0,48.0497,48.3222,48.0497,48.2782,81003.0
2016-11-15 14:00:00,54.93,55.03,54.86,54.97,113398.0,48.287,48.3749,48.2255,48.3222,113398.0
2016-11-15 14:30:00,54.97,55.28,54.93,55.04,99156.0,48.3222,48.5947,48.287,48.3837,99156.0
2016-11-15 15:00:00,55.04,55.09,54.86,54.88,95553.0,48.3837,48.4277,48.2255,48.2431,95553.0
2016-11-15 15:30:00,54.88,54.98,54.86,54.9,225065.0,48.2431,48.331,48.2255,48.2606,225065.0
2016-11-16 09:30:00,54.76,55.61,54.62,55.48,59634.0,48.1376,48.8848,48.0145,48.7705,59634.0
2016-11-16 10:00:00,55.53,55.76,55.34,55.76,90385.0,48.8145,49.0166,48.6474,49.0166,90385.0
2016-11-16 10:30:00,55.77,55.84,55.52,55.55,78963.0,49.0254,49.087,48.8057,48.832,78963.0
2016-11-16 11:00:00,55.52,55.54,55.28,55.44,98707.0,48.8057,48.8232,48.5947,48.7353,98707.0
2016-11-16 11:30:00,55.44,55.49,55.12,55.17,124260.0,48.7353,48.7793,48.454,48.498,124260.0
2016-11-16 12:00:00,55.19,55.24,54.82,54.98,125652.0,48.5156,48.5595,48.1903,48.331,125652.0
2016-11-16 12:30:00,54.98,55.27,54.95,55.0,40345.0,48.331,48.5859,48.3046,48.3486,40345.0
2016-11-16 13:00:00,55.0,55.07,54.77,54.89,36052.0,48.3486,48.4101,48.1464,48.2519,36052.0
2016-11-16 13:30:00,54.9,54.91,54.61,54.69,73228.0,48.2606,48.2694,48.0057,48.076,73228.0
2016-11-16 14:00:00,54.69,54.8,54.53,54.56,66485.0,48.076,48.1727,47.9354,47.9618,66485.0
2016-11-16 14:30:00,54.55,54.67,54.53,54.62,64185.0,47.953,48.0585,47.9354,48.0145,64185.0
2016-11-16 15:00:00,54.62,54.63,54.41,54.44,121663.0,48.0145,48.0233,47.8299,47.8563,121663.0
2016-11-16 15:30:00,54.45,54.47,54.37,54.41,238451.0,47.8651,47.8826,47.7947,47.8299,238451.0
2016-11-17 09:30:00,54.54,54.89,54.2,54.74,38021.0,47.9442,48.2519,47.6453,48.12,38021.0
2016-11-17 10:00:00,54.68,54.75,54.07,54.08,52030.0,48.0673,48.1288,47.531,47.5398,52030.0
2016-11-17 10:30:00,54.1,54.16,53.79,53.85,122153.0,47.5574,47.6101,47.2849,47.3376,122153.0
2016-11-17 11:00:00,53.83,54.1,53.8,54.07,82086.0,47.32,47.5574,47.2937,47.531,82086.0
2016-11-17 11:30:00,54.05,54.11,53.93,53.96,57383.0,47.5134,47.5662,47.408,47.4343,57383.0
2016-11-17 12:00:00,53.98,54.22,53.94,54.18,53995.0,47.4519,47.6629,47.4167,47.6277,53995.0
2016-11-17 12:30:00,54.17,54.35,54.1,54.25,136090.0,47.6189,47.7772,47.5574,47.6893,136090.0
2016-11-17 13:00:00,54.26,54.33,54.04,54.1,81809.0,47.698,47.7596,47.5047,47.5574,81809.0
2016-11-17 13:30:00,54.11,54.13,53.66,53.75,192687.0,47.5662,47.5838,47.1706,47.2497,192687.0
2016-11-17 14:00:00,53.74,53.95,53.65,53.84,218222.0,47.2409,47.4255,47.1618,47.3288,218222.0
2016-11-17 14:30:00,53.83,53.95,53.8,53.89,59549.0,47.32,47.4255,47.2937,47.3728,59549.0
2016-11-17 15:00:00,53.89,54.05,53.89,53.99,73948.0,47.3728,47.5134,47.3728,47.4607,73948.0
2016-11-17 15:30:00,53.98,54.04,53.93,54.01,153702.0,47.4519,47.5047,47.408,47.4783,153702.0
2016-11-18 09:30:00,53.91,54.07,53.65,53.89,59563.0,47.3904,47.531,47.1618,47.3728,59563.0
2016-11-18 10:00:00,53.86,54.09,53.54,53.87,262406.0,47.3464,47.5486,47.0651,47.3552,262406.0
2016-11-18 10:30:00,53.87,54.05,53.67,53.68,98807.0,47.3552,47.5134,47.1794,47.1882,98807.0
2016-11-18 11:00:00,53.67,53.78,53.52,53.69,118587.0,47.1794,47.2761,47.0475,47.197,118587.0
2016-11-18 11:30:00,53.68,53.68,53.49,53.66,75492.0,47.1882,47.1882,47.0212,47.1706,75492.0
2016-11-18 12:00:00,53.67,53.69,53.59,53.6,51209.0,47.1794,47.197,47.1091,47.1179,51209.0
2016-11-18 12:30:00,53.58,53.66,53.53,53.57,58549.0,47.1003,47.1706,47.0563,47.0915,58549.0
2016-11-18 13:00:00,53.58,53.7,53.56,53.63,55261.0,47.1003,47.2058,47.0827,47.1442,55261.0
2016-11-18 13:30:00,53.64,53.75,53.58,53.61,63532.0,47.153,47.2497,47.1003,47.1267,63532.0
2016-11-18 14:00:00,53.61,53.67,53.44,53.44,118305.0,47.1267,47.1794,46.9772,46.9772,118305.0
2016-11-18 14:30:00,53.44,53.58,53.41,53.42,260050.0,46.9772,47.1003,46.9508,46.9596,260050.0
2016-11-18 15:00:00,53.42,53.66,53.39,53.63,258790.0,46.9596,47.1706,46.9333,47.1442,258790.0
2016-11-18 15:30:00,53.65,53.7,53.56,53.65,488055.0,47.1618,47.2058,47.0827,47.1618,488055.0
2016-11-21 09:30:00,53.45,54.21,53.39,54.0,83277.0,46.986,47.6541,46.9333,47.4695,83277.0
2016-11-21 10:00:00,53.99,54.12,53.78,53.85,61861.0,47.4607,47.575,47.2761,47.3376,61861.0
2016-11-21 10:30:00,53.85,53.91,53.58,53.72,108761.0,47.3376,47.3904,47.1003,47.2233,108761.0
2016-11-21 11:00:00,53.72,53.9,53.63,53.77,82653.0,47.2233,47.3816,47.1442,47.2673,82653.0
2016-11-21 11:30:00,53.78,53.95,53.7,53.93,69626.0,47.2761,47.4255,47.2058,47.408,69626.0
2016-11-21 12:00:00,53.95,54.13,53.95,54.12,24694.0,47.4255,47.5838,47.4255,47.575,24694.0
2016-11-21 12:30:00,54.12,54.22,54.11,54.15,27063.0,47.575,47.6629,47.5662,47.6013,27063.0
2016-11-21 13:00:00,54.16,54.19,54.02,54.14,21267.0,47.6101,47.6365,47.4871,47.5926,21267.0
2016-11-21 13:30:00,54.14,54.22,54.09,54.09,49867.0,47.5926,47.6629,47.5486,47.5486,49867.0
2016-11-21 14:00:00,54.1,54.14,54.03,54.04,41332.0,47.5574,47.5926,47.4959,47.5047,41332.0
2016-11-21 14:30:00,54.05,54.09,53.94,53.97,45967.0,47.5134,47.5486,47.4167,47.4431,45967.0
2016-11-21 15:00:00,53.97,54.01,53.92,53.94,64278.0,47.4431,47.4783,47.3992,47.4167,64278.0
2016-11-21 15:30:00,53.96,53.99,53.83,53.92,116244.0,47.4343,47.4607,47.32,47.3992,116244.0
2016-11-22 09:30:00,54.17,54.39,53.86,54.08,74575.0,47.6189,47.8123,47.3464,47.5398,74575.0
2016-11-22 10:00:00,54.08,54.14,53.9,54.14,20580.0,47.5398,47.5926,47.3816,47.5926,20580.0
2016-11-22 10:30:00,54.18,54.28,54.01,54.08,19221.0,47.6277,47.7156,47.4783,47.5398,19221.0
2016-11-22 11:00:00,54.07,54.15,53.93,53.99,28152.0,47.531,47.6013,47.408,47.4607,28152.0
2016-11-22 11:30:00,53.97,54.18,53.88,54.15,60975.0,47.4431,47.6277,47.364,47.6013,60975.0
2016-11-22 12:00:00,54.13,54.36,54.1,54.34,18542.0,47.5838,47.786,47.5574,47.7684,18542.0
2016-11-22 12:30:00,54.33,54.65,54.28,54.62,40583.0,47.7596,48.0409,47.7156,48.0145,40583.0
2016-11-22 13:00:00,54.62,54.67,54.57,54.58,26861.0,48.0145,48.0585,47.9706,47.9793,26861.0
2016-11-22 13:30:00,54.58,54.66,54.53,54.6,29272.0,47.9793,48.0497,47.9354,47.9969,29272.0
2016-11-22 14:00:00,54.6,54.68,54.58,54.67,26676.0,47.9969,48.0673,47.9793,48.0585,26676.0
2016-11-22 14:30:00,54.67,54.71,54.58,54.67,32750.0,48.0585,48.0936,47.9793,48.0585,32750.0
2016-11-22 15:00:00,54.67,54.7,54.63,54.63,33484.0,48.0585,48.0848,48.0233,48.0233,33484.0
2016-11-22 15:30:00,54.64,54.82,54.6,54.75,159897.0,48.0321,48.1903,47.9969,48.1288,159897.0
2016-11-23 09:30:00,54.81,55.54,54.71,55.14,60273.0,48.1815,48.8232,48.0936,48.4716,60273.0
2016-11-23 10:00:00,55.13,55.37,55.1,55.24,33362.0,48.4628,48.6738,48.4365,48.5595,33362.0
2016-11-23 10:30:00,55.21,55.44,55.21,55.39,32296.0,48.5332,48.7353,48.5332,48.6914,32296.0
2016-11-23 11:00:00,55.39,55.4,55.17,55.25,30265.0,48.6914,48.7002,48.498,48.5683,30265.0
2016-11-23 11:30:00,55.29,55.29,55.05,55.11,42258.0,48.6035,48.6035,48.3925,48.4452,42258.0
2016-11-23 12:00:00,55.13,55.38,55.13,55.38,32133.0,48.4628,48.6826,48.4628,48.6826,32133.0
2016-11-23 12:30:00,55.43,55.48,55.25,55.37,30670.0,48.7266,48.7705,48.5683,48.6738,30670.0
2016-11-23 13:00:00,55.38,55.42,55.22,55.33,20112.0,48.6826,48.7178,48.5419,48.6386,20112.0
2016-11-23 13:30:00,55.33,55.35,55.22,55.22,19065.0,48.6386,48.6562,48.5419,48.5419,19065.0
2016-11-23 14:00:00,55.22,55.23,55.06,55.1,33411.0,48.5419,48.5507,48.4013,48.4365,33411.0
2016-11-23 14:30:00,55.1,55.11,54.98,55.04,23470.0,48.4365,48.4452,48.331,48.3837,23470.0
2016-11-23 15:00:00,55.04,55.13,55.03,55.09,23405.0,48.3837,48.4628,48.3749,48.4277,23405.0
2016-11-23 15:30:00,55.08,55.19,55.04,55.18,75527.0,48.4189,48.5156,48.3837,48.5068,75527.0
2016-11-25 09:30:00,55.39,55.69,55.07,55.2,17717.0,48.6914,48.9551,48.4101,48.5244,17717.0
2016-11-25 10:00:00,55.23,55.46,55.23,55.45,8178.0,48.5507,48.7529,48.5507,48.7441,8178.0
2016-11-25 10:30:00,55.47,55.58,55.41,55.44,14416.0,48.7617,48.8584,48.709,48.7353,14416.0
2016-11-25 11:00:00,55.44,55.64,55.44,55.5,9887.0,48.7353,48.9112,48.7353,48.7881,9887.0
2016-11-25 11:30:00,55.5,55.5,55.3,55.37,15907.0,48.7881,48.7881,48.6123,48.6738,15907.0
2016-11-25 12:00:00,55.36,55.36,55.07,55.09,51392.0,48.665,48.665,48.4101,48.4277,51392.0
2016-11-25 12:30:00,55.08,55.13,55.03,55.06,67757.0,48.4189,48.4628,48.3749,48.4013,67757.0
2016-11-28 09:30:00,54.75,55.28,54.55,54.55,98151.0,48.1288,48.5947,47.953,47.953,98151.0
2016-11-28 10:00:00,54.55,54.75,54.28,54.37,57847.0,47.953,48.1288,47.7156,47.7947,57847.0
2016-11-28 10:30:00,54.37,54.6,54.03,54.11,43629.0,47.7947,47.9969,47.4959,47.5662,43629.0
2016-11-28 11:00:00,54.14,54.2,54.0,54.1,53835.0,47.5926,47.6453,47.4695,47.5574,53835.0
2016-11-28 11:30:00,54.1,54.33,54.1,54.3,43953.0,47.5574,47.7596,47.5574,47.7332,43953.0
2016-11-28 12:00:00,54.3,54.67,54.26,54.55,33731.0,47.7332,48.0585,47.698,47.953,33731.0
2016-11-28 12:30:00,54.55,54.56,54.37,54.37,31244.0,47.953,47.9618,47.7947,47.7947,31244.0
2016-11-28 13:00:00,54.38,54.56,54.37,54.48,35955.0,47.8035,47.9618,47.7947,47.8914,35955.0
2016-11-28 13:30:00,54.48,54.5,54.39,54.42,59461.0,47.8914,47.909,47.8123,47.8387,59461.0
2016-11-28 14:00:00,54.42,54.44,54.33,54.34,60209.0,47.8387,47.8563,47.7596,47.7684,60209.0
2016-11-28 14:30:00,54.34,54.34,54.1,54.1,68615.0,47.7684,47.7684,47.5574,47.5574,68615.0
2016-11-28 15:00:00,54.11,54.19,53.96,53.96,89695.0,47.5662,47.6365,47.4343,47.4343,89695.0
2016-11-28 15:30:00,53.96,54.15,53.96,54.1,239500.0,47.4343,47.6013,47.4343,47.5574,239500.0
2016-11-29 09:30:00,54.23,54.26,53.25,53.56,114030.0,47.6717,47.698,46.8102,47.0827,114030.0
2016-11-29 10:00:00,53.59,53.84,53.46,53.47,86895.0,47.1091,47.3288,46.9948,47.0036,86895.0
2016-11-29 10:30:00,53.48,53.68,53.46,53.59,73959.0,47.0124,47.1882,46.9948,47.1091,73959.0
2016-11-29 11:00:00,53.58,53.58,53.29,53.35,83132.0,47.1003,47.1003,46.8454,46.8981,83132.0
2016-11-29 11:30:00,53.34,53.41,53.2,53.22,80574.0,46.8893,46.9508,46.7662,46.7838,80574.0
2016-11-29 12:00:00,53.21,53.33,53.13,53.13,71519.0,46.775,46.8805,46.7047,46.7047,71519.0
2016-11-29 12:30:00,53.14,53.26,53.14,53.21,175881.0,46.7135,46.819,46.7135,46.775,175881.0
2016-11-29 13:00:00,53.21,53.26,52.98,53.15,317934.0,46.775,46.819,46.5728,46.7223,317934.0
2016-11-29 13:30:00,53.14,53.26,53.12,53.2,170470.0,46.7135,46.819,46.6959,46.7662,170470.0
2016-11-29 14:00:00,53.2,53.24,53.13,53.15,80069.0,46.7662,46.8014,46.7047,46.7223,80069.0
2016-11-29 14:30:00,53.15,53.32,53.13,53.23,157830.0,46.7223,46.8717,46.7047,46.7926,157830.0
2016-11-29 15:00:00,53.23,53.42,53.19,53.42,175506.0,46.7926,46.9596,46.7574,46.9596,175506.0
2016-11-29 15:30:00,53.42,53.49,53.27,53.3,229660.0,46.9596,47.0212,46.8278,46.8541,229660.0
2016-11-30 09:30:00,53.41,53.6,52.94,53.21,129921.0,46.9508,47.1179,46.5377,46.775,129921.0
2016-11-30 10:00:00,53.16,53.25,52.95,53.03,36076.0,46.7311,46.8102,46.5465,46.6168,36076.0
2016-11-30 10:30:00,53.04,53.24,52.82,53.23,84299.0,46.6256,46.8014,46.4322,46.7926,84299.0
2016-11-30 11:00:00,53.23,53.26,53.14,53.25,74877.0,46.7926,46.819,46.7135,46.8102,74877.0
2016-11-30 11:30:00,53.26,53.31,53.22,53.29,45406.0,46.819,46.8629,46.7838,46.8454,45406.0
2016-11-30 12:00:00,53.3,53.33,53.17,53.26,46150.0,46.8541,46.8805,46.7399,46.819,46150.0
2016-11-30 12:30:00,53.25,53.33,53.18,53.33,46841.0,46.8102,46.8805,46.7487,46.8805,46841.0
2016-11-30 13:00:00,53.34,53.37,53.22,53.24,36339.0,46.8893,46.9157,46.7838,46.8014,36339.0
2016-11-30 13:30:00,53.25,53.27,52.94,53.09,88246.0,46.8102,46.8278,46.5377,46.6695,88246.0
2016-11-30 14:00:00,53.08,53.09,52.87,52.87,42019.0,46.6607,46.6695,46.4761,46.4761,42019.0
2016-11-30 14:30:00,52.87,52.94,52.79,52.93,56202.0,46.4761,46.5377,46.4058,46.5289,56202.0
2016-11-30 15:00:00,52.94,53.19,52.92,53.19,89220.0,46.5377,46.7574,46.5201,46.7574,89220.0
2016-11-30 15:30:00,53.19,53.27,53.08,53.1,276152.0,46.7574,46.8278,46.6607,46.6783,276152.0
2016-12-01 09:30:00,53.25,53.65,52.97,53.43,137485.0,46.8102,47.1618,46.5641,46.9684,137485.0
2016-12-01 10:00:00,53.44,54.04,53.38,53.99,82092.0,46.9772,47.5047,46.9245,47.4607,82092.0
2016-12-01 10:30:00,54.02,54.02,53.62,53.75,99311.0,47.4871,47.4871,47.1354,47.2497,99311.0
2016-12-01 11:00:00,53.73,53.78,53.5,53.76,48362.0,47.2321,47.2761,47.03,47.2585,48362.0
2016-12-01 11:30:00,53.78,54.08,53.63,54.05,92053.0,47.2761,47.5398,47.1442,47.5134,92053.0
2016-12-01 12:00:00,54.06,54.13,53.78,53.78,49054.0,47.5222,47.5838,47.2761,47.2761,49054.0
2016-12-01 12:30:00,53.81,54.01,53.77,53.92,41066.0,47.3025,47.4783,47.2673,47.3992,41066.0
2016-12-01 13:00:00,53.88,53.94,53.72,53.82,52793.0,47.364,47.4167,47.2233,47.3113,52793.0
2016-12-01 13:30:00,53.82,53.89,53.72,53.72,38844.0,47.3113,47.3728,47.2233,47.2233,38844.0
2016-12-01 14:00:00,53.72,53.74,53.7,53.73,52107.0,47.2233,47.2409,47.2058,47.2321,52107.0
2016-12-01 14:30:00,53.73,53.74,53.62,53.65,40464.0,47.2321,47.2409,47.1354,47.1618,40464.0
2016-12-01 15:00:00,53.65,53.74,53.53,53.68,93094.0,47.1618,47.2409,47.0563,47.1882,93094.0
2016-12-01 15:30:00,53.68,53.82,53.68,53.8,198027.0,47.1882,47.3113,47.1882,47.2937,198027.0
2016-12-02 09:30:00,53.65,53.98,53.48,53.56,34665.0,47.1618,47.4519,47.0124,47.0827,34665.0
2016-12-02 10:00:00,53.57,53.68,53.46,53.63,63749.0,47.0915,47.1882,46.9948,47.1442,63749.0
2016-12-02 10:30:00,53.64,53.82,53.62,53.75,32806.0,47.153,47.3113,47.1354,47.2497,32806.0
2016-12-02 11:00:00,53.73,53.88,53.7,53.79,26697.0,47.2321,47.364,47.2058,47.2849,26697.0
2016-12-02 11:30:00,53.79,53.83,53.58,53.6,49520.0,47.2849,47.32,47.1003,47.1179,49520.0
2016-12-02 12:00:00,53.6,53.66,53.55,53.63,37025.0,47.1179,47.1706,47.0739,47.1442,37025.0
2016-12-02 12:30:00,53.64,53.68,53.54,53.63,27886.0,47.153,47.1882,47.0651,47.1442,27886.0
2016-12-02 13:00:00,53.62,53.62,53.39,53.55,47641.0,47.1354,47.1354,46.9333,47.0739,47641.0
2016-12-02 13:30:00,53.57,53.57,53.16,53.23,53440.0,47.0915,47.0915,46.7311,46.7926,53440.0
2016-12-02 14:00:00,53.22,53.33,53.16,53.27,58897.0,46.7838,46.8805,46.7311,46.8278,58897.0
2016-12-02 14:30:00,53.27,53.31,53.17,53.22,53830.0,46.8278,46.8629,46.7399,46.7838,53830.0
2016-12-02 15:00:00,53.23,53.36,53.18,53.36,52404.0,46.7926,46.9069,46.7487,46.9069,52404.0
2016-12-02 15:30:00,53.36,53.43,53.22,53.29,117412.0,46.9069,46.9684,46.7838,46.8454,117412.0
2016-12-05 09:30:00,53.47,53.92,53.16,53.87,41900.0,47.0036,47.3992,46.7311,47.3552,41900.0
2016-12-05 10:00:00,53.83,53.86,53.59,53.64,20394.0,47.32,47.3464,47.1091,47.153,20394.0
2016-12-05 10:30:00,53.64,53.78,53.63,53.68,49181.0,47.153,47.2761,47.1442,47.1882,49181.0
2016-12-05 11:00:00,53.66,53.78,53.61,53.61,41020.0,47.1706,47.2761,47.1267,47.1267,41020.0
2016-12-05 11:30:00,53.61,53.62,53.46,53.46,45668.0,47.1267,47.1354,46.9948,46.9948,45668.0
2016-12-05 12:00:00,53.47,53.57,53.4,53.41,47884.0,47.0036,47.0915,46.942,46.9508,47884.0
2016-12-05 12:30:00,53.42,53.59,53.4,53.53,39052.0,46.9596,47.1091,46.942,47.0563,39052.0
2016-12-05 13:00:00,53.51,53.61,53.39,53.43,35256.0,47.0387,47.1267,46.9333,46.9684,35256.0
2016-12-05 13:30:00,53.44,53.56,53.42,53.48,34262.0,46.9772,47.0827,46.9596,47.0124,34262.0
2016-12-05 14:00:00,53.48,53.49,53.35,53.44,38953.0,47.0124,47.0212,46.8981,46.9772,38953.0
2016-12-05 14:30:00,53.44,53.52,53.35,53.46,88503.0,46.9772,47.0475,46.8981,46.9948,88503.0
2016-12-05 15:00:00,53.48,53.5,53.33,53.37,70118.0,47.0124,47.03,46.8805,46.9157,70118.0
2016-12-05 15:30:00,53.38,53.5,53.35,53.43,216440.0,46.9245,47.03,46.8981,46.9684,216440.0
2016-12-06 09:30:00,53.31,53.35,52.55,52.66,122288.0,46.8629,46.8981,46.1948,46.2915,122288.0
2016-12-06 10:00:00,52.68,52.82,52.5,52.7,117723.0,46.3091,46.4322,46.1509,46.3267,117723.0
2016-12-06 10:30:00,52.7,52.82,52.49,52.59,132815.0,46.3267,46.4322,46.1421,46.23,132815.0
2016-12-06 11:00:00,52.6,52.7,52.49,52.5,86313.0,46.2388,46.3267,46.1421,46.1509,86313.0
2016-12-06 11:30:00,52.51,52.68,52.47,52.68,73129.0,46.1597,46.3091,46.1245,46.3091,73129.0
2016-12-06 12:00:00,52.69,52.72,52.53,52.63,68695.0,46.3179,46.3443,46.1773,46.2652,68695.0
2016-12-06 12:30:00,52.62,52.76,52.61,52.75,82102.0,46.2564,46.3794,46.2476,46.3707,82102.0
2016-12-06 13:00:00,52.75,52.91,52.74,52.84,95909.0,46.3707,46.5113,46.3619,46.4498,95909.0
2016-12-06 13:30:00,52.84,52.91,52.76,52.91,113154.0,46.4498,46.5113,46.3794,46.5113,113154.0
2016-12-06 14:00:00,52.91,53.23,52.91,52.93,106955.0,46.5113,46.7926,46.5113,46.5289,106955.0
2016-12-06 14:30:00,52.93,52.99,52.8,52.85,132223.0,46.5289,46.5816,46.4146,46.4586,132223.0
2016-12-06 15:00:00,52.85,53.0,52.72,52.74,97631.0,46.4586,46.5904,46.3443,46.3619,97631.0
2016-12-06 15:30:00,52.74,52.83,52.64,52.75,325660.0,46.3619,46.441,46.274,46.3707,325660.0
2016-12-07 09:30:00,52.58,52.89,52.26,52.61,32657.0,46.5165,46.7908,46.2334,46.543,32657.0
2016-12-07 10:00:00,52.62,52.79,52.61,52.68,38289.0,46.5519,46.7023,46.543,46.605,38289.0
2016-12-07 10:30:00,52.68,52.72,52.64,52.71,45410.0,46.605,46.6404,46.5696,46.6315,45410.0
2016-12-07 11:00:00,52.7,52.73,52.62,52.73,37353.0,46.6227,46.6492,46.5519,46.6492,37353.0
2016-12-07 11:30:00,52.73,53.23,52.65,53.23,68387.0,46.6492,47.0915,46.5784,47.0915,68387.0
2016-12-07 12:00:00,53.23,53.58,53.23,53.52,58232.0,47.0915,47.4012,47.0915,47.3481,58232.0
2016-12-07 12:30:00,53.53,53.55,53.35,53.36,26699.0,47.357,47.3746,47.1977,47.2066,26699.0
2016-12-07 13:00:00,53.36,53.53,53.26,53.45,67513.0,47.2066,47.357,47.1181,47.2862,67513.0
2016-12-07 13:30:00,53.45,53.51,53.19,53.2,76787.0,47.2862,47.3393,47.0562,47.065,76787.0
2016-12-07 14:00:00,53.21,53.24,52.94,53.19,101950.0,47.0739,47.1004,46.835,47.0562,101950.0
2016-12-07 14:30:00,53.18,53.29,53.17,53.22,49279.0,47.0473,47.1446,47.0385,47.0827,49279.0
2016-12-07 15:00:00,53.22,53.29,53.12,53.28,112982.0,47.0827,47.1446,46.9942,47.1358,112982.0
2016-12-07 15:30:00,53.28,53.34,53.16,53.23,235060.0,47.1358,47.1889,47.0296,47.0915,235060.0
2016-12-08 09:30:00,53.1,53.23,52.08,52.27,156129.0,46.9765,47.0915,46.0742,46.2423,156129.0
2016-12-08 10:00:00,52.25,52.86,52.13,52.85,134168.0,46.2246,46.7642,46.1184,46.7554,134168.0
2016-12-08 10:30:00,52.87,53.34,52.87,53.14,187940.0,46.7731,47.1889,46.7731,47.0119,187940.0
2016-12-08 11:00:00,53.12,53.45,53.11,53.36,71954.0,46.9942,47.2862,46.9854,47.2066,71954.0
2016-12-08 11:30:00,53.36,53.38,53.06,53.08,37247.0,47.2066,47.2242,46.9412,46.9588,37247.0
2016-12-08 12:00:00,53.1,53.24,53.1,53.11,77617.0,46.9765,47.1004,46.9765,46.9854,77617.0
2016-12-08 12:30:00,53.13,53.42,53.02,53.24,151781.0,47.0031,47.2596,46.9058,47.1004,151781.0
2016-12-08 13:00:00,53.25,53.37,53.22,53.3,92963.0,47.1092,47.2154,47.0827,47.1535,92963.0
2016-12-08 13:30:00,53.34,53.69,53.32,53.63,72973.0,47.1889,47.4985,47.1712,47.4454,72973.0
2016-12-08 14:00:00,53.63,53.79,53.41,53.44,112305.0,47.4454,47.587,47.2508,47.2773,112305.0
2016-12-08 14:30:00,53.45,53.56,53.39,53.48,80224.0,47.2862,47.3835,47.2331,47.3127,80224.0
2016-12-08 15:00:00,53.49,53.73,53.47,53.63,115206.0,47.3216,47.5339,47.3039,47.4454,115206.0
2016-12-08 15:30:00,53.63,53.75,53.59,53.68,233712.0,47.4454,47.5516,47.41,47.4897,233712.0
2016-12-09 09:30:00,54.0,54.43,53.63,53.63,99178.0,47.7728,48.1532,47.4454,47.4454,99178.0
2016-12-09 10:00:00,53.66,53.72,53.29,53.31,130121.0,47.472,47.525,47.1446,47.1623,130121.0
2016-12-09 10:30:00,53.32,53.64,53.06,53.12,101418.0,47.1712,47.4543,46.9412,46.9942,101418.0
2016-12-09 11:00:00,53.13,53.25,53.08,53.08,47311.0,47.0031,47.1092,46.9588,46.9588,47311.0
2016-12-09 11:30:00,53.1,53.36,53.06,53.33,69217.0,46.9765,47.2066,46.9412,47.18,69217.0
2016-12-09 12:00:00,53.36,53.36,53.02,53.21,78292.0,47.2066,47.2066,46.9058,47.0739,78292.0
2016-12-09 12:30:00,53.21,53.27,53.14,53.27,39371.0,47.0739,47.1269,47.0119,47.1269,39371.0
2016-12-09 13:00:00,53.28,53.29,53.13,53.16,41170.0,47.1358,47.1446,47.0031,47.0296,41170.0
2016-12-09 13:30:00,53.16,53.53,53.16,53.53,77310.0,47.0296,47.357,47.0296,47.357,77310.0
2016-12-09 14:00:00,53.53,53.58,53.25,53.25,45580.0,47.357,47.4012,47.1092,47.1092,45580.0
2016-12-09 14:30:00,53.23,53.44,53.23,53.35,34237.0,47.0915,47.2773,47.0915,47.1977,34237.0
2016-12-09 15:00:00,53.35,53.44,53.3,53.4,47797.0,47.1977,47.2773,47.1535,47.2419,47797.0
2016-12-09 15:30:00,53.4,53.47,53.37,53.42,169602.0,47.2419,47.3039,47.2154,47.2596,169602.0
2016-12-12 09:30:00,52.81,53.02,52.56,52.81,61026.0,46.72,46.9058,46.4988,46.72,61026.0
2016-12-12 10:00:00,52.81,52.94,52.38,52.46,129220.0,46.72,46.835,46.3396,46.4103,129220.0
2016-12-12 10:30:00,52.46,52.63,52.41,52.48,87362.0,46.4103,46.5607,46.3661,46.428,87362.0
2016-12-12 11:00:00,52.47,52.57,52.32,52.54,63207.0,46.4192,46.5077,46.2865,46.4811,63207.0
2016-12-12 11:30:00,52.53,52.53,52.22,52.38,58815.0,46.4723,46.4723,46.198,46.3396,58815.0
2016-12-12 12:00:00,52.38,52.45,52.34,52.43,62399.0,46.3396,46.4015,46.3042,46.3838,62399.0
2016-12-12 12:30:00,52.43,52.5,52.4,52.48,75479.0,46.3838,46.4457,46.3573,46.428,75479.0
2016-12-12 13:00:00,52.48,52.54,52.37,52.46,73425.0,46.428,46.4811,46.3307,46.4103,73425.0
2016-12-12 13:30:00,52.47,52.58,52.37,52.38,88085.0,46.4192,46.5165,46.3307,46.3396,88085.0
2016-12-12 14:00:00,52.39,52.72,52.39,52.63,59348.0,46.3484,46.6404,46.3484,46.5607,59348.0
2016-12-12 14:30:00,52.65,52.67,52.55,52.67,58352.0,46.5784,46.5961,46.49,46.5961,58352.0
2016-12-12 15:00:00,52.66,52.77,52.61,52.69,96691.0,46.5873,46.6846,46.543,46.6138,96691.0
2016-12-12 15:30:00,52.69,52.71,52.59,52.67,196925.0,46.6138,46.6315,46.5254,46.5961,196925.0
2016-12-13 09:30:00,52.69,52.97,52.42,52.47,90809.0,46.6138,46.8615,46.375,46.4192,90809.0
2016-12-13 10:00:00,52.45,52.66,52.38,52.5,93197.0,46.4015,46.5873,46.3396,46.4457,93197.0
2016-12-13 10:30:00,52.5,52.53,52.24,52.41,68803.0,46.4457,46.4723,46.2157,46.3661,68803.0
2016-12-13 11:00:00,52.41,52.5,52.32,52.38,49848.0,46.3661,46.4457,46.2865,46.3396,49848.0
2016-12-13 11:30:00,52.37,52.38,52.18,52.31,63014.0,46.3307,46.3396,46.1626,46.2776,63014.0
2016-12-13 12:00:00,52.29,52.39,52.22,52.36,66671.0,46.2599,46.3484,46.198,46.3219,66671.0
2016-12-13 12:30:00,52.36,52.45,52.3,52.37,64067.0,46.3219,46.4015,46.2688,46.3307,64067.0
2016-12-13 13:00:00,52.38,52.5,52.37,52.5,70689.0,46.3396,46.4457,46.3307,46.4457,70689.0
2016-12-13 13:30:00,52.5,52.51,52.38,52.51,48232.0,46.4457,46.4546,46.3396,46.4546,48232.0
2016-12-13 14:00:00,52.5,52.5,52.35,52.38,58683.0,46.4457,46.4457,46.313,46.3396,58683.0
2016-12-13 14:30:00,52.37,52.45,52.35,52.4,61656.0,46.3307,46.4015,46.313,46.3573,61656.0
2016-12-13 15:00:00,52.41,52.5,52.38,52.38,86138.0,46.3661,46.4457,46.3396,46.3396,86138.0
2016-12-13 15:30:00,52.39,52.58,52.38,52.57,204778.0,46.3484,46.5165,46.3396,46.5077,204778.0
2016-12-14 09:30:00,52.61,52.88,52.45,52.48,45566.0,46.543,46.7819,46.4015,46.428,45566.0
2016-12-14 10:00:00,52.48,52.69,52.45,52.69,92854.0,46.428,46.6138,46.4015,46.6138,92854.0
2016-12-14 10:30:00,52.67,52.77,52.58,52.69,60700.0,46.5961,46.6846,46.5165,46.6138,60700.0
2016-12-14 11:00:00,52.68,52.69,52.49,52.64,42450.0,46.605,46.6138,46.4369,46.5696,42450.0
2016-12-14 11:30:00,52.63,52.63,52.39,52.47,54018.0,46.5607,46.5607,46.3484,46.4192,54018.0
2016-12-14 12:00:00,52.46,52.48,52.37,52.38,37407.0,46.4103,46.428,46.3307,46.3396,37407.0
2016-12-14 12:30:00,52.38,52.62,52.34,52.61,32660.0,46.3396,46.5519,46.3042,46.543,32660.0
2016-12-14 13:00:00,52.61,52.62,52.5,52.52,38200.0,46.543,46.5519,46.4457,46.4634,38200.0
2016-12-14 13:30:00,52.52,52.61,52.46,52.54,44609.0,46.4634,46.543,46.4103,46.4811,44609.0
2016-12-14 14:00:00,52.51,52.57,52.27,52.28,47879.0,46.4546,46.5077,46.2423,46.2511,47879.0
2016-12-14 14:30:00,52.29,52.61,52.28,52.57,75609.0,46.2599,46.543,46.2511,46.5077,75609.0
2016-12-14 15:00:00,52.56,52.64,52.39,52.59,89837.0,46.4988,46.5696,46.3484,46.5254,89837.0
2016-12-14 15:30:00,52.57,52.76,52.5,52.55,167403.0,46.5077,46.6757,46.4457,46.49,167403.0
2016-12-15 09:30:00,51.66,51.94,51.41,51.54,148101.0,45.7026,45.9503,45.4814,45.5964,148101.0
2016-12-15 10:00:00,51.55,51.77,51.44,51.47,94334.0,45.6053,45.7999,45.508,45.5345,94334.0
2016-12-15 10:30:00,51.47,51.61,51.36,51.48,120404.0,45.5345,45.6584,45.4372,45.5434,120404.0
2016-12-15 11:00:00,51.47,51.68,51.47,51.62,62364.0,45.5345,45.7203,45.5345,45.6672,62364.0
2016-12-15 11:30:00,51.62,51.69,51.54,51.62,74332.0,45.6672,45.7291,45.5964,45.6672,74332.0
2016-12-15 12:00:00,51.61,51.62,51.25,51.35,186834.0,45.6584,45.6672,45.3399,45.4283,186834.0
2016-12-15 12:30:00,51.34,51.43,51.25,51.43,71215.0,45.4195,45.4991,45.3399,45.4991,71215.0
2016-12-15 13:00:00,51.43,51.61,51.43,51.57,55373.0,45.4991,45.6584,45.4991,45.623,55373.0
2016-12-15 13:30:00,51.59,51.59,51.37,51.45,72127.0,45.6407,45.6407,45.446,45.5168,72127.0
2016-12-15 14:00:00,51.44,51.63,51.37,51.58,64225.0,45.508,45.6761,45.446,45.6318,64225.0
2016-12-15 14:30:00,51.58,51.74,51.52,51.52,70331.0,45.6318,45.7734,45.5787,45.5787,70331.0
2016-12-15 15:00:00,51.52,51.52,51.15,51.17,84203.0,45.5787,45.5787,45.2514,45.2691,84203.0
2016-12-15 15:30:00,51.18,51.32,51.14,51.23,326555.0,45.278,45.4018,45.2426,45.3222,326555.0
2016-12-16 09:30:00,51.43,52.16,51.41,51.89,138819.0,45.4991,46.1449,45.4814,45.9061,138819.0
2016-12-16 10:00:00,51.89,52.03,51.8,51.87,68122.0,45.9061,46.0299,45.8265,45.8884,68122.0
2016-12-16 10:30:00,51.87,51.93,51.7,51.79,68347.0,45.8884,45.9415,45.738,45.8176,68347.0
2016-12-16 11:00:00,51.79,51.82,51.29,51.3,62823.0,45.8176,45.8441,45.3753,45.3841,62823.0
2016-12-16 11:30:00,51.29,51.36,51.1,51.3,88176.0,45.3753,45.4372,45.2072,45.3841,88176.0
2016-12-16 12:00:00,51.33,51.34,51.11,51.33,54675.0,45.4107,45.4195,45.216,45.4107,54675.0
2016-12-16 12:30:00,51.33,51.35,51.27,51.31,17477.0,45.4107,45.4283,45.3576,45.393,17477.0
2016-12-16 13:00:00,51.3,51.37,51.19,51.3,32991.0,45.3841,45.446,45.2868,45.3841,32991.0
2016-12-16 13:30:00,51.34,51.41,51.15,51.15,51528.0,45.4195,45.4814,45.2514,45.2514,51528.0
2016-12-16 14:00:00,51.17,51.37,51.17,51.33,59085.0,45.2691,45.446,45.2691,45.4107,59085.0
2016-12-16 14:30:00,51.35,51.45,51.29,51.43,78416.0,45.4283,45.5168,45.3753,45.4991,78416.0
2016-12-16 15:00:00,51.42,51.56,51.35,51.5,64893.0,45.4903,45.6141,45.4283,45.561,64893.0
2016-12-16 15:30:00,51.49,51.54,51.33,51.52,292276.0,45.5522,45.5964,45.4107,45.5787,292276.0
2016-12-19 09:30:00,51.36,51.91,51.16,51.58,62800.0,45.4372,45.9238,45.2603,45.6318,62800.0
2016-12-19 10:00:00,51.57,51.59,51.23,51.26,69504.0,45.623,45.6407,45.3222,45.3487,69504.0
2016-12-19 10:30:00,51.26,51.47,51.25,51.45,61091.0,45.3487,45.5345,45.3399,45.5168,61091.0
2016-12-19 11:00:00,51.46,51.52,51.33,51.35,48495.0,45.5257,45.5787,45.4107,45.4283,48495.0
2016-12-19 11:30:00,51.34,51.38,51.08,51.14,78070.0,45.4195,45.4549,45.1895,45.2426,78070.0
2016-12-19 12:00:00,51.13,51.19,51.03,51.13,55565.0,45.2337,45.2868,45.1452,45.2337,55565.0
2016-12-19 12:30:00,51.14,51.15,50.95,51.01,45006.0,45.2426,45.2514,45.0745,45.1276,45006.0
2016-12-19 13:00:00,51.01,51.15,51.0,51.04,52883.0,45.1276,45.2514,45.1187,45.1541,52883.0
2016-12-19 13:30:00,51.04,51.06,50.92,50.93,77533.0,45.1541,45.1718,45.0479,45.0568,77533.0
2016-12-19 14:00:00,50.94,51.25,50.83,51.12,213771.0,45.0656,45.3399,44.9683,45.2249,213771.0
2016-12-19 14:30:00,51.12,51.12,50.94,51.0,89582.0,45.2249,45.2249,45.0656,45.1187,89582.0
2016-12-19 15:00:00,51.01,51.02,50.68,50.86,132708.0,45.1276,45.1364,44.8356,44.9949,132708.0
2016-12-19 15:30:00,50.86,50.89,50.74,50.84,350607.0,44.9949,45.0214,44.8887,44.9772,350607.0
2016-12-20 09:30:00,50.85,51.61,50.59,51.61,109900.0,44.986,45.6584,44.756,45.6584,109900.0
2016-12-20 10:00:00,51.6,51.69,51.46,51.55,47358.0,45.6495,45.7291,45.5257,45.6053,47358.0
2016-12-20 10:30:00,51.53,51.79,51.48,51.58,73574.0,45.5876,45.8176,45.5434,45.6318,73574.0
2016-12-20 11:00:00,51.58,51.6,51.32,51.42,62901.0,45.6318,45.6495,45.4018,45.4903,62901.0
2016-12-20 11:30:00,51.38,51.46,51.04,51.1,61737.0,45.4549,45.5257,45.1541,45.2072,61737.0
2016-12-20 12:00:00,51.09,51.32,51.09,51.2,87996.0,45.1983,45.4018,45.1983,45.2956,87996.0
2016-12-20 12:30:00,51.21,51.22,51.1,51.16,47940.0,45.3045,45.3133,45.2072,45.2603,47940.0
2016-12-20 13:00:00,51.14,51.27,51.1,51.18,31482.0,45.2426,45.3576,45.2072,45.278,31482.0
2016-12-20 13:30:00,51.22,51.27,51.06,51.09,25511.0,45.3133,45.3576,45.1718,45.1983,25511.0
2016-12-20 14:00:00,51.09,51.12,50.98,51.02,56152.0,45.1983,45.2249,45.101,45.1364,56152.0
2016-12-20 14:30:00,51.02,51.05,50.96,51.02,36349.0,45.1364,45.1629,45.0833,45.1364,36349.0
2016-12-20 15:00:00,51.04,51.05,50.76,50.88,89692.0,45.1541,45.1629,44.9064,45.0125,89692.0
2016-12-20 15:30:00,50.87,51.1,50.86,51.09,245803.0,45.0037,45.2072,44.9949,45.1983,245803.0
2016-12-21 09:30:00,51.04,51.32,50.92,51.15,28833.0,45.1541,45.4018,45.0479,45.2514,28833.0
2016-12-21 10:00:00,51.18,51.22,50.97,51.04,21265.0,45.278,45.3133,45.0922,45.1541,21265.0
2016-12-21 10:30:00,51.01,51.1,50.9,50.91,28741.0,45.1276,45.2072,45.0302,45.0391,28741.0
2016-12-21 11:00:00,50.93,50.93,50.83,50.85,23661.0,45.0568,45.0568,44.9683,44.986,23661.0
2016-12-21 11:30:00,50.85,50.86,50.7,50.83,76775.0,44.986,44.9949,44.8533,44.9683,76775.0
2016-12-21 12:00:00,50.82,51.13,50.82,51.09,25023.0,44.9595,45.2337,44.9595,45.1983,25023.0
2016-12-21 12:30:00,51.1,51.1,50.88,50.92,44463.0,45.2072,45.2072,45.0125,45.0479,44463.0
2016-12-21 13:00:00,50.94,51.0,50.9,50.91,21499.0,45.0656,45.1187,45.0302,45.0391,21499.0
2016-12-21 13:30:00,50.89,50.96,50.85,50.9,20110.0,45.0214,45.0833,44.986,45.0302,20110.0
2016-12-21 14:00:00,50.9,50.92,50.62,50.84,86028.0,45.0302,45.0479,44.7825,44.9772,86028.0
2016-12-21 14:30:00,50.82,50.88,50.77,50.81,38242.0,44.9595,45.0125,44.9152,44.9506,38242.0
2016-12-21 15:00:00,50.81,50.84,50.5,50.7,90374.0,44.9506,44.9772,44.6764,44.8533,90374.0
2016-12-21 15:30:00,50.7,50.7,50.6,50.61,174297.0,44.8533,44.8533,44.7648,44.7737,174297.0
2016-12-22 09:30:00,50.71,50.89,50.42,50.76,49578.0,44.8622,45.0214,44.6056,44.9064,49578.0
2016-12-22 10:00:00,50.78,50.83,50.57,50.59,64633.0,44.9241,44.9683,44.7383,44.756,64633.0
2016-12-22 10:30:00,50.59,51.08,50.59,50.76,170797.0,44.756,45.1895,44.756,44.9064,170797.0
2016-12-22 11:00:00,50.73,50.74,50.47,50.49,80903.0,44.8798,44.8887,44.6498,44.6675,80903.0
2016-12-22 11:30:00,50.48,50.56,50.34,50.39,77800.0,44.6587,44.7294,44.5348,44.5791,77800.0
2016-12-22 12:00:00,50.39,50.49,50.32,50.45,38817.0,44.5791,44.6675,44.5171,44.6321,38817.0
2016-12-22 12:30:00,50.45,50.7,50.45,50.68,39587.0,44.6321,44.8533,44.6321,44.8356,39587.0
2016-12-22 13:00:00,50.68,50.77,50.6,50.77,43634.0,44.8356,44.9152,44.7648,44.9152,43634.0
2016-12-22 13:30:00,50.77,50.82,50.66,50.74,58704.0,44.9152,44.9595,44.8179,44.8887,58704.0
2016-12-22 14:00:00,50.74,50.74,50.63,50.64,29317.0,44.8887,44.8887,44.7914,44.8002,29317.0
2016-12-22 14:30:00,50.65,50.77,50.64,50.75,75503.0,44.8091,44.9152,44.8002,44.8975,75503.0
2016-12-22 15:00:00,50.75,50.77,50.32,50.48,195552.0,44.8975,44.9152,44.5171,44.6587,195552.0
2016-12-22 15:30:00,50.45,50.58,50.44,50.51,158818.0,44.6321,44.7471,44.6233,44.6852,158818.0
2016-12-23 09:30:00,50.35,50.75,50.22,50.25,72059.0,44.5437,44.8975,44.4287,44.4552,72059.0
2016-12-23 10:00:00,50.24,50.36,50.09,50.2,115666.0,44.4464,44.5525,44.3136,44.411,115666.0
2016-12-23 10:30:00,50.21,50.44,50.21,50.3,53681.0,44.4198,44.6233,44.4198,44.4994,53681.0
2016-12-23 11:00:00,50.31,50.32,50.15,50.26,48090.0,44.5083,44.5171,44.3667,44.464,48090.0
2016-12-23 11:30:00,50.25,50.46,50.24,50.42,49973.0,44.4552,44.641,44.4464,44.6056,49973.0
2016-12-23 12:00:00,50.42,50.47,50.37,50.46,49746.0,44.6056,44.6498,44.5614,44.641,49746.0
2016-12-23 12:30:00,50.47,50.51,50.46,50.51,24944.0,44.6498,44.6852,44.641,44.6852,24944.0
2016-12-23 13:00:00,50.5,50.5,50.28,50.3,38598.0,44.6764,44.6764,44.4817,44.4994,38598.0
2016-12-23 13:30:00,50.3,50.36,50.17,50.31,68172.0,44.4994,44.5525,44.3844,44.5083,68172.0
2016-12-23 14:00:00,50.31,50.33,50.2,50.2,32376.0,44.5083,44.526,44.411,44.411,32376.0
2016-12-23 14:30:00,50.2,50.26,50.17,50.22,31438.0,44.411,44.464,44.3844,44.4287,31438.0
2016-12-23 15:00:00,50.23,50.41,50.22,50.41,37512.0,44.4375,44.5967,44.4287,44.5967,37512.0
2016-12-23 15:30:00,50.41,50.41,50.3,50.35,113838.0,44.5967,44.5967,44.4994,44.5437,113838.0
2016-12-27 09:30:00,50.33,50.95,50.1,50.9,40570.0,44.526,45.0745,44.3225,45.0302,40570.0
2016-12-27 10:00:00,50.91,51.08,50.5,50.72,108764.0,45.0391,45.1895,44.6764,44.871,108764.0
2016-12-27 10:30:00,50.7,50.81,50.54,50.61,55780.0,44.8533,44.9506,44.7118,44.7737,55780.0
2016-12-27 11:00:00,50.64,50.73,50.4,50.43,14528.0,44.8002,44.8798,44.5879,44.6144,14528.0
2016-12-27 11:30:00,50.44,50.69,50.42,50.42,87976.0,44.6233,44.8445,44.6056,44.6056,87976.0
2016-12-27 12:00:00,50.43,50.65,50.43,50.58,80360.0,44.6144,44.8091,44.6144,44.7471,80360.0
2016-12-27 12:30:00,50.59,50.59,50.41,50.42,28990.0,44.756,44.756,44.5967,44.6056,28990.0
2016-12-27 13:00:00,50.42,50.62,50.41,50.62,22093.0,44.6056,44.7825,44.5967,44.7825,22093.0
2016-12-27 13:30:00,50.62,50.62,50.53,50.59,22130.0,44.7825,44.7825,44.7029,44.756,22130.0
2016-12-27 14:00:00,50.56,50.56,50.47,50.52,35024.0,44.7294,44.7294,44.6498,44.6941,35024.0
2016-12-27 14:30:00,50.51,50.57,50.48,50.49,13818.0,44.6852,44.7383,44.6587,44.6675,13818.0
2016-12-27 15:00:00,50.5,50.57,50.47,50.49,28769.0,44.6764,44.7383,44.6498,44.6675,28769.0
2016-12-27 15:30:00,50.5,50.55,50.46,50.48,61710.0,44.6764,44.7206,44.641,44.6587,61710.0
2016-12-28 09:30:00,50.59,50.6,50.22,50.22,30433.0,44.756,44.7648,44.4287,44.4287,30433.0
2016-12-28 10:00:00,50.19,50.21,49.97,49.97,26445.0,44.4021,44.4198,44.2075,44.2075,26445.0
2016-12-28 10:30:00,50.0,50.12,49.99,50.04,15072.0,44.234,44.3402,44.2252,44.2694,15072.0
2016-12-28 11:00:00,50.05,50.11,49.94,50.1,49033.0,44.2783,44.3313,44.1809,44.3225,49033.0
2016-12-28 11:30:00,50.12,50.22,50.05,50.15,80078.0,44.3402,44.4287,44.2783,44.3667,80078.0
2016-12-28 12:00:00,50.15,50.15,50.01,50.1,47764.0,44.3667,44.3667,44.2429,44.3225,47764.0
2016-12-28 12:30:00,50.09,50.11,50.02,50.1,49339.0,44.3136,44.3313,44.2517,44.3225,49339.0
2016-12-28 13:00:00,50.1,50.15,50.08,50.1,33563.0,44.3225,44.3667,44.3048,44.3225,33563.0
2016-12-28 13:30:00,50.11,50.19,50.05,50.06,66172.0,44.3313,44.4021,44.2783,44.2871,66172.0
2016-12-28 14:00:00,50.07,50.15,50.03,50.12,47438.0,44.296,44.3667,44.2606,44.3402,47438.0
2016-12-28 14:30:00,50.13,50.19,50.13,50.19,38326.0,44.349,44.4021,44.349,44.4021,38326.0
2016-12-28 15:00:00,50.19,50.31,50.18,50.23,86238.0,44.4021,44.5083,44.3933,44.4375,86238.0
2016-12-28 15:30:00,50.22,50.33,50.17,50.21,138931.0,44.4287,44.526,44.3844,44.4198,138931.0
2016-12-29 09:30:00,49.97,50.41,49.97,50.16,51116.0,44.2075,44.5967,44.2075,44.3756,51116.0
2016-12-29 10:00:00,50.2,50.32,50.11,50.21,26495.0,44.411,44.5171,44.3313,44.4198,26495.0
2016-12-29 10:30:00,50.21,50.3,50.18,50.25,40872.0,44.4198,44.4994,44.3933,44.4552,40872.0
2016-12-29 11:00:00,50.22,50.24,50.08,50.09,28187.0,44.4287,44.4464,44.3048,44.3136,28187.0
2016-12-29 11:30:00,50.1,50.14,49.99,50.02,37107.0,44.3225,44.3579,44.2252,44.2517,37107.0
2016-12-29 12:00:00,50.02,50.18,49.95,50.18,35391.0,44.2517,44.3933,44.1898,44.3933,35391.0
2016-12-29 12:30:00,50.19,50.19,50.05,50.1,30445.0,44.4021,44.4021,44.2783,44.3225,30445.0
2016-12-29 13:00:00,50.09,50.15,50.06,50.06,33528.0,44.3136,44.3667,44.2871,44.2871,33528.0
2016-12-29 13:30:00,50.05,50.05,49.89,49.9,36235.0,44.2783,44.2783,44.1367,44.1456,36235.0
2016-12-29 14:00:00,49.91,49.99,49.89,49.92,103775.0,44.1544,44.2252,44.1367,44.1633,103775.0
2016-12-29 14:30:00,49.93,50.06,49.88,50.04,47528.0,44.1721,44.2871,44.1279,44.2694,47528.0
2016-12-29 15:00:00,50.04,50.05,49.94,50.03,111270.0,44.2694,44.2783,44.1809,44.2606,111270.0
2016-12-29 15:30:00,50.04,50.05,49.95,50.04,186869.0,44.2694,44.2783,44.1898,44.2694,186869.0
2016-12-30 09:30:00,50.03,50.21,49.44,49.5,126944.0,44.2606,44.4198,43.7386,43.7917,126944.0
2016-12-30 10:00:00,49.44,49.54,49.14,49.2,76292.0,43.7386,43.8271,43.4732,43.5263,76292.0
2016-12-30 10:30:00,49.21,49.3,49.07,49.17,137631.0,43.5351,43.6148,43.4113,43.4997,137631.0
2016-12-30 11:00:00,49.17,49.52,49.17,49.45,42216.0,43.4997,43.8094,43.4997,43.7475,42216.0
2016-12-30 11:30:00,49.5,49.53,49.34,49.34,22626.0,43.7917,43.8182,43.6501,43.6501,22626.0
2016-12-30 12:00:00,49.36,49.53,49.31,49.46,23921.0,43.6678,43.8182,43.6236,43.7563,23921.0
2016-12-30 12:30:00,49.44,49.6,49.4,49.45,73640.0,43.7386,43.8802,43.7032,43.7475,73640.0
2016-12-30 13:00:00,49.45,49.61,49.38,49.59,78935.0,43.7475,43.889,43.6855,43.8713,78935.0
2016-12-30 13:30:00,49.6,49.71,49.43,49.43,63161.0,43.8802,43.9775,43.7298,43.7298,63161.0
2016-12-30 14:00:00,49.42,49.55,49.35,49.51,60756.0,43.7209,43.8359,43.659,43.8005,60756.0
2016-12-30 14:30:00,49.51,49.59,49.39,49.46,55573.0,43.8005,43.8713,43.6944,43.7563,55573.0
2016-12-30 15:00:00,49.46,49.56,49.4,49.52,80377.0,43.7563,43.8448,43.7032,43.8094,80377.0
2016-12-30 15:30:00,49.53,49.58,49.38,49.53,266975.0,43.8182,43.8625,43.6855,43.8182,266975.0
2017-01-03 09:30:00,49.6,49.85,48.59,49.27,137432.0,43.8802,44.1013,42.9866,43.5882,137432.0
2017-01-03 10:00:00,49.28,49.48,49.16,49.33,64781.0,43.5971,43.774,43.4909,43.6413,64781.0
2017-01-03 10:30:00,49.3,49.33,48.71,48.83,111981.0,43.6148,43.6413,43.0928,43.199,111981.0
2017-01-03 11:00:00,48.83,48.85,48.62,48.66,173732.0,43.199,43.2166,43.0132,43.0486,173732.0
2017-01-03 11:30:00,48.68,48.92,48.67,48.87,231464.0,43.0662,43.2786,43.0574,43.2343,231464.0
2017-01-03 12:00:00,48.9,48.95,48.75,48.92,92129.0,43.2609,43.3051,43.1282,43.2786,92129.0
2017-01-03 12:30:00,48.89,48.9,48.68,48.75,45559.0,43.252,43.2609,43.0662,43.1282,45559.0
2017-01-03 13:00:00,48.76,48.84,48.72,48.73,110753.0,43.137,43.2078,43.1016,43.1105,110753.0
2017-01-03 13:30:00,48.74,48.9,48.7,48.8,112500.0,43.1193,43.2609,43.0839,43.1724,112500.0
2017-01-03 14:00:00,48.81,48.99,48.79,48.93,113965.0,43.1813,43.3405,43.1636,43.2874,113965.0
2017-01-03 14:30:00,48.92,49.04,48.87,49.02,93751.0,43.2786,43.3847,43.2343,43.367,93751.0
2017-01-03 15:00:00,49.02,49.08,48.95,49.02,166707.0,43.367,43.4201,43.3051,43.367,166707.0
2017-01-03 15:30:00,49.02,49.27,49.0,49.17,254731.0,43.367,43.5882,43.3493,43.4997,254731.0
2017-01-04 09:30:00,48.57,49.05,47.91,48.48,259295.0,42.9689,43.3936,42.385,42.8893,259295.0
2017-01-04 10:00:00,48.44,48.69,48.19,48.45,126817.0,42.8539,43.0751,42.6328,42.8628,126817.0
2017-01-04 10:30:00,48.47,48.61,48.46,48.57,60913.0,42.8805,43.0043,42.8716,42.9689,60913.0
2017-01-04 11:00:00,48.62,48.75,48.51,48.75,48004.0,43.0132,43.1282,42.9159,43.1282,48004.0
2017-01-04 11:30:00,48.74,48.86,48.71,48.8,49533.0,43.1193,43.2255,43.0928,43.1724,49533.0
2017-01-04 12:00:00,48.8,49.08,48.8,48.92,102185.0,43.1724,43.4201,43.1724,43.2786,102185.0
2017-01-04 12:30:00,48.93,48.95,48.76,48.78,32034.0,43.2874,43.3051,43.137,43.1547,32034.0
2017-01-04 13:00:00,48.79,48.94,48.79,48.94,36357.0,43.1636,43.2963,43.1636,43.2963,36357.0
2017-01-04 13:30:00,48.94,48.98,48.72,48.74,56975.0,43.2963,43.3317,43.1016,43.1193,56975.0
2017-01-04 14:00:00,48.74,48.76,48.55,48.63,79723.0,43.1193,43.137,42.9512,43.022,79723.0
2017-01-04 14:30:00,48.63,48.71,48.53,48.6,88724.0,43.022,43.0928,42.9335,42.9955,88724.0
2017-01-04 15:00:00,48.6,48.74,48.55,48.56,119357.0,42.9955,43.1193,42.9512,42.9601,119357.0
2017-01-04 15:30:00,48.55,48.65,48.5,48.6,309883.0,42.9512,43.0397,42.907,42.9955,309883.0
2017-01-05 09:30:00,48.03,48.08,47.6,47.89,241027.0,42.4912,42.5354,42.1108,42.3674,241027.0
2017-01-05 10:00:00,47.89,48.11,47.75,47.91,215969.0,42.3674,42.562,42.2435,42.385,215969.0
2017-01-05 10:30:00,47.92,48.06,47.59,47.94,262824.0,42.3939,42.5177,42.1019,42.4116,262824.0
2017-01-05 11:00:00,47.95,48.2,47.76,47.77,185560.0,42.4204,42.6416,42.2523,42.2612,185560.0
2017-01-05 11:30:00,47.75,47.86,47.48,47.66,173350.0,42.2435,42.3408,42.0046,42.1639,173350.0
2017-01-05 12:00:00,47.68,47.96,47.59,47.96,135655.0,42.1816,42.4293,42.1019,42.4293,135655.0
2017-01-05 12:30:00,47.92,48.05,47.77,48.03,96059.0,42.3939,42.5089,42.2612,42.4912,96059.0
2017-01-05 13:00:00,48.03,48.09,47.94,47.98,59686.0,42.4912,42.5443,42.4116,42.447,59686.0
2017-01-05 13:30:00,47.98,48.05,47.92,48.04,105696.0,42.447,42.5089,42.3939,42.5001,105696.0
2017-01-05 14:00:00,48.03,48.23,48.0,48.22,90359.0,42.4912,42.6681,42.4647,42.6593,90359.0
2017-01-05 14:30:00,48.22,48.28,48.12,48.22,114408.0,42.6593,42.7124,42.5708,42.6593,114408.0
2017-01-05 15:00:00,48.21,48.37,48.19,48.31,192766.0,42.6504,42.792,42.6328,42.7389,192766.0
2017-01-05 15:30:00,48.31,48.4,48.28,48.38,422082.0,42.7389,42.8185,42.7124,42.8008,422082.0
2017-01-06 09:30:00,48.0,48.19,47.4,48.05,199099.0,42.4647,42.6328,41.9339,42.5089,199099.0
2017-01-06 10:00:00,48.01,48.05,47.85,47.92,127701.0,42.4735,42.5089,42.332,42.3939,127701.0
2017-01-06 10:30:00,47.92,48.06,47.89,47.93,108879.0,42.3939,42.5177,42.3674,42.4027,108879.0
2017-01-06 11:00:00,47.94,47.97,47.88,47.93,98217.0,42.4116,42.4381,42.3585,42.4027,98217.0
2017-01-06 11:30:00,47.92,48.1,47.89,48.08,79865.0,42.3939,42.5531,42.3674,42.5354,79865.0
2017-01-06 12:00:00,48.08,48.11,47.89,47.93,110187.0,42.5354,42.562,42.3674,42.4027,110187.0
2017-01-06 12:30:00,47.93,47.97,47.74,47.86,160077.0,42.4027,42.4381,42.2347,42.3408,160077.0
2017-01-06 13:00:00,47.85,47.88,47.57,47.58,99969.0,42.332,42.3585,42.0843,42.0931,99969.0
2017-01-06 13:30:00,47.58,47.65,47.55,47.59,113780.0,42.0931,42.155,42.0666,42.1019,113780.0
2017-01-06 14:00:00,47.59,47.68,47.53,47.55,144609.0,42.1019,42.1816,42.0489,42.0666,144609.0
2017-01-06 14:30:00,47.55,47.59,47.48,47.48,197463.0,42.0666,42.1019,42.0046,42.0046,197463.0
2017-01-06 15:00:00,47.48,47.54,47.34,47.49,169741.0,42.0046,42.0577,41.8808,42.0135,169741.0
2017-01-06 15:30:00,47.5,47.66,47.49,47.53,258189.0,42.0223,42.1639,42.0135,42.0489,258189.0
2017-01-09 09:30:00,47.55,47.56,47.07,47.22,163125.0,42.0666,42.0754,41.6419,41.7746,163125.0
2017-01-09 10:00:00,47.21,47.26,47.1,47.13,146850.0,41.7658,41.81,41.6685,41.695,146850.0
2017-01-09 10:30:00,47.12,47.24,46.99,47.22,156108.0,41.6861,41.7923,41.5711,41.7746,156108.0
2017-01-09 11:00:00,47.2,47.2,47.02,47.04,71887.0,41.7569,41.7569,41.5977,41.6154,71887.0
2017-01-09 11:30:00,47.04,47.11,46.91,47.11,59016.0,41.6154,41.6773,41.5004,41.6773,59016.0
2017-01-09 12:00:00,47.14,47.18,46.99,47.0,53162.0,41.7038,41.7392,41.5711,41.58,53162.0
2017-01-09 12:30:00,47.01,47.07,46.93,46.94,48273.0,41.5888,41.6419,41.5181,41.5269,48273.0
2017-01-09 13:00:00,46.93,47.02,46.89,46.9,50559.0,41.5181,41.5977,41.4827,41.4915,50559.0
2017-01-09 13:30:00,46.91,47.03,46.86,46.97,60360.0,41.5004,41.6065,41.4561,41.5534,60360.0
2017-01-09 14:00:00,46.97,46.99,46.87,46.95,59549.0,41.5534,41.5711,41.465,41.5358,59549.0
2017-01-09 14:30:00,46.94,47.01,46.87,46.89,78332.0,41.5269,41.5888,41.465,41.4827,78332.0
2017-01-09 15:00:00,46.89,46.9,46.76,46.84,122224.0,41.4827,41.4915,41.3677,41.4384,122224.0
2017-01-09 15:30:00,46.83,46.88,46.73,46.75,331441.0,41.4296,41.4738,41.3411,41.3588,331441.0
2017-01-10 09:30:00,47.12,47.62,46.87,47.32,223296.0,41.6861,42.1285,41.465,41.8631,223296.0
2017-01-10 10:00:00,47.33,48.03,47.25,47.83,312854.0,41.8719,42.4912,41.8012,42.3143,312854.0
2017-01-10 10:30:00,47.82,47.87,47.65,47.76,134683.0,42.3054,42.3497,42.155,42.2523,134683.0
2017-01-10 11:00:00,47.75,47.89,47.69,47.76,127761.0,42.2435,42.3674,42.1904,42.2523,127761.0
2017-01-10 11:30:00,47.76,47.78,47.5,47.51,69643.0,42.2523,42.27,42.0223,42.0312,69643.0
2017-01-10 12:00:00,47.5,47.6,47.46,47.6,68971.0,42.0223,42.1108,41.9869,42.1108,68971.0
2017-01-10 12:30:00,47.6,47.75,47.51,47.53,52176.0,42.1108,42.2435,42.0312,42.0489,52176.0
2017-01-10 13:00:00,47.54,47.57,47.4,47.44,58264.0,42.0577,42.0843,41.9339,41.9692,58264.0
2017-01-10 13:30:00,47.44,47.58,47.42,47.5,75966.0,41.9692,42.0931,41.9516,42.0223,75966.0
2017-01-10 14:00:00,47.49,47.52,47.43,47.48,91330.0,42.0135,42.04,41.9604,42.0046,91330.0
2017-01-10 14:30:00,47.48,47.5,47.42,47.44,99296.0,42.0046,42.0223,41.9516,41.9692,99296.0
2017-01-10 15:00:00,47.45,47.6,47.43,47.57,103797.0,41.9781,42.1108,41.9604,42.0843,103797.0
2017-01-10 15:30:00,47.57,47.61,47.52,47.53,221004.0,42.0843,42.1196,42.04,42.0489,221004.0
2017-01-11 09:30:00,47.51,47.7,47.02,47.18,49635.0,42.0312,42.1993,41.5977,41.7392,49635.0
2017-01-11 10:00:00,47.18,47.29,46.93,47.25,72636.0,41.7392,41.8365,41.5181,41.8012,72636.0
2017-01-11 10:30:00,47.24,47.42,47.19,47.41,47566.0,41.7923,41.9516,41.7481,41.9427,47566.0
2017-01-11 11:00:00,47.4,47.49,47.3,47.33,43695.0,41.9339,42.0135,41.8454,41.8719,43695.0
2017-01-11 11:30:00,47.33,47.34,47.2,47.3,41617.0,41.8719,41.8808,41.7569,41.8454,41617.0
2017-01-11 12:00:00,47.32,47.41,47.3,47.35,37992.0,41.8631,41.9427,41.8454,41.8896,37992.0
2017-01-11 12:30:00,47.37,47.42,47.32,47.41,45324.0,41.9073,41.9516,41.8631,41.9427,45324.0
2017-01-11 13:00:00,47.4,47.4,47.24,47.26,57616.0,41.9339,41.9339,41.7923,41.81,57616.0
2017-01-11 13:30:00,47.25,47.42,47.24,47.38,36975.0,41.8012,41.9516,41.7923,41.9162,36975.0
2017-01-11 14:00:00,47.4,47.54,47.39,47.49,35703.0,41.9339,42.0577,41.925,42.0135,35703.0
2017-01-11 14:30:00,47.49,47.67,47.47,47.65,56999.0,42.0135,42.1727,41.9958,42.155,56999.0
2017-01-11 15:00:00,47.65,47.67,47.55,47.59,55091.0,42.155,42.1727,42.0666,42.1019,55091.0
2017-01-11 15:30:00,47.6,47.73,47.59,47.7,170086.0,42.1108,42.2258,42.1019,42.1993,170086.0
2017-01-12 09:30:00,47.52,47.98,47.34,47.67,110714.0,42.04,42.447,41.8808,42.1727,110714.0
2017-01-12 10:00:00,47.67,47.73,47.51,47.6,42216.0,42.1727,42.2258,42.0312,42.1108,42216.0
2017-01-12 10:30:00,47.61,47.77,47.54,47.7,49226.0,42.1196,42.2612,42.0577,42.1993,49226.0
2017-01-12 11:00:00,47.67,47.69,47.53,47.63,73219.0,42.1727,42.1904,42.0489,42.1373,73219.0
2017-01-12 11:30:00,47.63,47.65,47.52,47.54,133998.0,42.1373,42.155,42.04,42.0577,133998.0
2017-01-12 12:00:00,47.53,47.65,47.53,47.59,47026.0,42.0489,42.155,42.0489,42.1019,47026.0
2017-01-12 12:30:00,47.57,47.59,47.49,47.53,34491.0,42.0843,42.1019,42.0135,42.0489,34491.0
2017-01-12 13:00:00,47.52,47.59,47.5,47.51,19722.0,42.04,42.1019,42.0223,42.0312,19722.0
2017-01-12 13:30:00,47.5,47.6,47.49,47.55,36781.0,42.0223,42.1108,42.0135,42.0666,36781.0
2017-01-12 14:00:00,47.57,47.58,47.48,47.52,44255.0,42.0843,42.0931,42.0046,42.04,44255.0
2017-01-12 14:30:00,47.52,47.82,47.51,47.74,67657.0,42.04,42.3054,42.0312,42.2347,67657.0
2017-01-12 15:00:00,47.73,47.81,47.72,47.78,51856.0,42.2258,42.2966,42.217,42.27,51856.0
2017-01-12 15:30:00,47.78,47.89,47.78,47.86,181140.0,42.27,42.3674,42.27,42.3408,181140.0
2017-01-13 09:30:00,47.83,48.02,47.56,47.69,153975.0,42.3143,42.4824,42.0754,42.1904,153975.0
2017-01-13 10:00:00,47.68,47.71,47.39,47.46,91426.0,42.1816,42.2081,41.925,41.9869,91426.0
2017-01-13 10:30:00,47.43,47.5,47.16,47.25,96220.0,41.9604,42.0223,41.7215,41.8012,96220.0
2017-01-13 11:00:00,47.23,47.35,47.22,47.3,42094.0,41.7835,41.8896,41.7746,41.8454,42094.0
2017-01-13 11:30:00,47.31,47.33,47.24,47.25,37859.0,41.8542,41.8719,41.7923,41.8012,37859.0
2017-01-13 12:00:00,47.27,47.31,47.15,47.18,35447.0,41.8189,41.8542,41.7127,41.7392,35447.0
2017-01-13 12:30:00,47.2,47.23,47.07,47.19,50709.0,41.7569,41.7835,41.6419,41.7481,50709.0
2017-01-13 13:00:00,47.19,47.3,47.18,47.23,45956.0,41.7481,41.8454,41.7392,41.7835,45956.0
2017-01-13 13:30:00,47.22,47.34,47.19,47.27,65212.0,41.7746,41.8808,41.7481,41.8189,65212.0
2017-01-13 14:00:00,47.26,47.4,47.19,47.22,74538.0,41.81,41.9339,41.7481,41.7746,74538.0
2017-01-13 14:30:00,47.22,47.4,47.22,47.37,53689.0,41.7746,41.9339,41.7746,41.9073,53689.0
2017-01-13 15:00:00,47.37,47.38,47.29,47.3,67259.0,41.9073,41.9162,41.8365,41.8454,67259.0
2017-01-13 15:30:00,47.3,47.38,47.22,47.29,167562.0,41.8454,41.9162,41.7746,41.8365,167562.0
2017-01-17 09:30:00,46.29,46.8,45.98,46.77,290484.0,40.9519,41.4031,40.6776,41.3765,290484.0
2017-01-17 10:00:00,46.78,47.06,46.71,46.86,154110.0,41.3854,41.6331,41.3234,41.4561,154110.0
2017-01-17 10:30:00,46.87,47.0,46.63,46.79,188547.0,41.465,41.58,41.2527,41.3942,188547.0
2017-01-17 11:00:00,46.79,46.91,46.72,46.75,63909.0,41.3942,41.5004,41.3323,41.3588,63909.0
2017-01-17 11:30:00,46.74,46.9,46.72,46.81,53249.0,41.35,41.4915,41.3323,41.4119,53249.0
2017-01-17 12:00:00,46.81,46.83,46.77,46.81,62700.0,41.4119,41.4296,41.3765,41.4119,62700.0
2017-01-17 12:30:00,46.81,46.89,46.76,46.87,51415.0,41.4119,41.4827,41.3677,41.465,51415.0
2017-01-17 13:00:00,46.86,46.9,46.8,46.86,62092.0,41.4561,41.4915,41.4031,41.4561,62092.0
2017-01-17 13:30:00,46.87,46.9,46.84,46.89,56818.0,41.465,41.4915,41.4384,41.4827,56818.0
2017-01-17 14:00:00,46.88,46.89,46.67,46.68,54787.0,41.4738,41.4827,41.288,41.2969,54787.0
2017-01-17 14:30:00,46.69,46.7,46.6,46.6,93510.0,41.3057,41.3146,41.2261,41.2261,93510.0
2017-01-17 15:00:00,46.6,46.84,46.58,46.79,114233.0,41.2261,41.4384,41.2084,41.3942,114233.0
2017-01-17 15:30:00,46.79,46.84,46.76,46.79,163169.0,41.3942,41.4384,41.3677,41.3942,163169.0
2017-01-18 09:30:00,47.04,47.12,46.68,47.02,65860.0,41.6154,41.6861,41.2969,41.5977,65860.0
2017-01-18 10:00:00,47.04,47.12,46.86,46.93,56422.0,41.6154,41.6861,41.4561,41.5181,56422.0
2017-01-18 10:30:00,46.93,47.07,46.86,46.94,96718.0,41.5181,41.6419,41.4561,41.5269,96718.0
2017-01-18 11:00:00,46.93,47.05,46.83,47.02,70112.0,41.5181,41.6242,41.4296,41.5977,70112.0
2017-01-18 11:30:00,47.02,47.05,46.92,47.01,62419.0,41.5977,41.6242,41.5092,41.5888,62419.0
2017-01-18 12:00:00,47.01,47.09,46.93,46.94,42808.0,41.5888,41.6596,41.5181,41.5269,42808.0
2017-01-18 12:30:00,46.94,46.96,46.84,46.84,37940.0,41.5269,41.5446,41.4384,41.4384,37940.0
2017-01-18 13:00:00,46.83,46.89,46.8,46.82,16348.0,41.4296,41.4827,41.4031,41.4207,16348.0
2017-01-18 13:30:00,46.83,46.88,46.81,46.82,28440.0,41.4296,41.4738,41.4119,41.4207,28440.0
2017-01-18 14:00:00,46.82,46.9,46.82,46.88,24432.0,41.4207,41.4915,41.4207,41.4738,24432.0
2017-01-18 14:30:00,46.88,46.92,46.84,46.91,29005.0,41.4738,41.5092,41.4384,41.5004,29005.0
2017-01-18 15:00:00,46.91,46.92,46.84,46.89,43091.0,41.5004,41.5092,41.4384,41.4827,43091.0
2017-01-18 15:30:00,46.89,47.05,46.89,47.02,135420.0,41.4827,41.6242,41.4827,41.5977,135420.0
2017-01-19 09:30:00,46.73,46.81,46.4,46.79,87014.0,41.3411,41.4119,41.0492,41.3942,87014.0
2017-01-19 10:00:00,46.78,46.82,46.53,46.61,93966.0,41.3854,41.4207,41.1642,41.235,93966.0
2017-01-19 10:30:00,46.63,46.63,46.37,46.38,35954.0,41.2527,41.2527,41.0226,41.0315,35954.0
2017-01-19 11:00:00,46.38,46.54,46.22,46.46,155238.0,41.0315,41.173,40.8899,41.1023,155238.0
2017-01-19 11:30:00,46.46,46.5,46.29,46.3,39663.0,41.1023,41.1376,40.9519,40.9607,39663.0
2017-01-19 12:00:00,46.3,46.48,46.29,46.4,116858.0,40.9607,41.12,40.9519,41.0492,116858.0
2017-01-19 12:30:00,46.4,46.54,46.38,46.53,104898.0,41.0492,41.173,41.0315,41.1642,104898.0
2017-01-19 13:00:00,46.54,46.56,46.48,46.5,119750.0,41.173,41.1907,41.12,41.1376,119750.0
2017-01-19 13:30:00,46.5,46.55,46.47,46.5,110905.0,41.1376,41.1819,41.1111,41.1376,110905.0
2017-01-19 14:00:00,46.5,46.52,46.32,46.34,63842.0,41.1376,41.1553,40.9784,40.9961,63842.0
2017-01-19 14:30:00,46.33,46.44,46.32,46.35,42162.0,40.9873,41.0846,40.9784,41.0049,42162.0
2017-01-19 15:00:00,46.35,46.57,46.33,46.57,71698.0,41.0049,41.1996,40.9873,41.1996,71698.0
2017-01-19 15:30:00,46.57,46.61,46.39,46.54,267809.0,41.1996,41.235,41.0403,41.173,267809.0
2017-01-20 09:30:00,46.39,46.75,46.27,46.53,147367.0,41.0403,41.3588,40.9342,41.1642,147367.0
2017-01-20 10:00:00,46.53,46.63,46.36,46.44,174072.0,41.1642,41.2527,41.0138,41.0846,174072.0
2017-01-20 10:30:00,46.46,46.84,46.45,46.78,160646.0,41.1023,41.4384,41.0934,41.3854,160646.0
2017-01-20 11:00:00,46.79,46.8,46.63,46.63,81414.0,41.3942,41.4031,41.2527,41.2527,81414.0
2017-01-20 11:30:00,46.62,46.74,46.55,46.7,81386.0,41.2438,41.35,41.1819,41.3146,81386.0
2017-01-20 12:00:00,46.7,46.72,46.49,46.5,92391.0,41.3146,41.3323,41.1288,41.1376,92391.0
2017-01-20 12:30:00,46.49,46.56,46.39,46.46,70645.0,41.1288,41.1907,41.0403,41.1023,70645.0
2017-01-20 13:00:00,46.46,46.59,46.46,46.56,74026.0,41.1023,41.2173,41.1023,41.1907,74026.0
2017-01-20 13:30:00,46.56,46.65,46.53,46.64,86915.0,41.1907,41.2703,41.1642,41.2615,86915.0
2017-01-20 14:00:00,46.64,46.65,46.48,46.51,90711.0,41.2615,41.2703,41.12,41.1465,90711.0
2017-01-20 14:30:00,46.52,46.6,46.45,46.58,85156.0,41.1553,41.2261,41.0934,41.2084,85156.0
2017-01-20 15:00:00,46.58,46.81,46.54,46.63,181505.0,41.2084,41.4119,41.173,41.2527,181505.0
2017-01-20 15:30:00,46.62,46.68,46.48,46.61,269028.0,41.2438,41.2969,41.12,41.235,269028.0
2017-01-23 09:30:00,46.5,46.65,46.22,46.59,180958.0,41.1376,41.2703,40.8899,41.2173,180958.0
2017-01-23 10:00:00,46.59,46.62,46.19,46.23,66922.0,41.2173,41.2438,40.8634,40.8988,66922.0
2017-01-23 10:30:00,46.21,46.57,46.21,46.53,76691.0,40.8811,41.1996,40.8811,41.1642,76691.0
2017-01-23 11:00:00,46.54,46.56,46.34,46.39,62562.0,41.173,41.1907,40.9961,41.0403,62562.0
2017-01-23 11:30:00,46.39,46.46,46.23,46.35,62830.0,41.0403,41.1023,40.8988,41.0049,62830.0
2017-01-23 12:00:00,46.36,46.49,46.34,46.45,44382.0,41.0138,41.1288,40.9961,41.0934,44382.0
2017-01-23 12:30:00,46.44,46.52,46.42,46.44,37725.0,41.0846,41.1553,41.0669,41.0846,37725.0
2017-01-23 13:00:00,46.44,46.53,46.42,46.47,47023.0,41.0846,41.1642,41.0669,41.1111,47023.0
2017-01-23 13:30:00,46.46,46.66,46.45,46.57,78029.0,41.1023,41.2792,41.0934,41.1996,78029.0
2017-01-23 14:00:00,46.57,46.64,46.46,46.53,116883.0,41.1996,41.2615,41.1023,41.1642,116883.0
2017-01-23 14:30:00,46.53,46.74,46.49,46.7,114718.0,41.1642,41.35,41.1288,41.3146,114718.0
2017-01-23 15:00:00,46.7,46.88,46.66,46.8,107235.0,41.3146,41.4738,41.2792,41.4031,107235.0
2017-01-23 15:30:00,46.81,46.9,46.77,46.83,275290.0,41.4119,41.4915,41.3765,41.4296,275290.0
2017-01-24 09:30:00,46.84,47.0,46.61,46.79,267725.0,41.4384,41.58,41.235,41.3942,267725.0
2017-01-24 10:00:00,46.78,46.88,46.5,46.77,236278.0,41.3854,41.4738,41.1376,41.3765,236278.0
2017-01-24 10:30:00,46.77,46.8,46.66,46.66,285186.0,41.3765,41.4031,41.2792,41.2792,285186.0
2017-01-24 11:00:00,46.65,46.88,46.59,46.8,124196.0,41.2703,41.4738,41.2173,41.4031,124196.0
2017-01-24 11:30:00,46.82,47.05,46.78,47.01,191341.0,41.4207,41.6242,41.3854,41.5888,191341.0
2017-01-24 12:00:00,47.02,47.17,46.97,47.17,110279.0,41.5977,41.7304,41.5534,41.7304,110279.0
2017-01-24 12:30:00,47.18,47.18,46.89,46.97,139232.0,41.7392,41.7392,41.4827,41.5534,139232.0
2017-01-24 13:00:00,46.98,47.06,46.92,46.99,118096.0,41.5623,41.6331,41.5092,41.5711,118096.0
2017-01-24 13:30:00,46.98,47.22,46.97,47.08,177403.0,41.5623,41.7746,41.5534,41.6508,177403.0
2017-01-24 14:00:00,47.08,47.09,46.89,46.9,236612.0,41.6508,41.6596,41.4827,41.4915,236612.0
2017-01-24 14:30:00,46.91,47.1,46.87,47.04,453300.0,41.5004,41.6685,41.465,41.6154,453300.0
2017-01-24 15:00:00,47.04,47.14,46.97,47.03,268782.0,41.6154,41.7038,41.5534,41.6065,268782.0
2017-01-24 15:30:00,47.03,47.23,46.99,47.17,526228.0,41.6065,41.7835,41.5711,41.7304,526228.0
2017-01-25 09:30:00,44.9,46.04,44.0,46.0,1258272.0,39.7222,40.7307,38.9259,40.6953,1258272.0
2017-01-25 10:00:00,46.04,46.05,45.18,45.42,875745.0,40.7307,40.7395,39.9699,40.1822,875745.0
2017-01-25 10:30:00,45.38,45.54,44.43,44.49,631467.0,40.1468,40.2884,39.3064,39.3594,631467.0
2017-01-25 11:00:00,44.47,44.66,44.04,44.4,526600.0,39.3417,39.5098,38.9613,39.2798,526600.0
2017-01-25 11:30:00,44.38,44.51,44.25,44.26,383555.0,39.2621,39.3771,39.1471,39.156,383555.0
2017-01-25 12:00:00,44.26,44.32,44.02,44.15,235826.0,39.156,39.209,38.9436,39.0586,235826.0
2017-01-25 12:30:00,44.15,44.19,44.05,44.14,273361.0,39.0586,39.094,38.9702,39.0498,273361.0
2017-01-25 13:00:00,44.11,44.33,44.02,44.08,255393.0,39.0233,39.2179,38.9436,38.9967,255393.0
2017-01-25 13:30:00,44.07,44.19,43.79,44.12,344268.0,38.9879,39.094,38.7402,39.0321,344268.0
2017-01-25 14:00:00,44.11,44.36,44.1,44.25,281737.0,39.0233,39.2444,39.0144,39.1471,281737.0
2017-01-25 14:30:00,44.26,44.31,44.11,44.26,293823.0,39.156,39.2002,39.0233,39.156,293823.0
2017-01-25 15:00:00,44.25,44.5,44.23,44.41,433261.0,39.1471,39.3683,39.1294,39.2887,433261.0
2017-01-25 15:30:00,44.42,44.46,44.22,44.25,957965.0,39.2975,39.3329,39.1206,39.1471,957965.0
2017-01-26 09:30:00,44.12,44.87,44.12,44.83,290826.0,39.0321,39.6956,39.0321,39.6602,290826.0
2017-01-26 10:00:00,44.83,45.05,44.65,44.77,436854.0,39.6602,39.8549,39.501,39.6071,436854.0
2017-01-26 10:30:00,44.78,45.0,44.75,44.89,190587.0,39.616,39.8106,39.5895,39.7133,190587.0
2017-01-26 11:00:00,44.9,44.98,44.74,44.84,177834.0,39.7222,39.7929,39.5806,39.6691,177834.0
2017-01-26 11:30:00,44.85,44.86,44.63,44.66,93311.0,39.6779,39.6868,39.4833,39.5098,93311.0
2017-01-26 12:00:00,44.66,44.68,44.46,44.47,208170.0,39.5098,39.5275,39.3329,39.3417,208170.0
2017-01-26 12:30:00,44.46,44.46,44.29,44.3,138583.0,39.3329,39.3329,39.1825,39.1913,138583.0
2017-01-26 13:00:00,44.3,44.31,44.18,44.2,60258.0,39.1913,39.2002,39.0852,39.1029,60258.0
2017-01-26 13:30:00,44.19,44.28,44.15,44.2,66831.0,39.094,39.1737,39.0586,39.1029,66831.0
2017-01-26 14:00:00,44.19,44.2,44.05,44.07,101652.0,39.094,39.1029,38.9702,38.9879,101652.0
2017-01-26 14:30:00,44.07,44.11,43.96,43.97,93892.0,38.9879,39.0233,38.8906,38.8994,93892.0
2017-01-26 15:00:00,43.96,43.98,43.82,43.83,152143.0,38.8906,38.9083,38.7667,38.7755,152143.0
2017-01-26 15:30:00,43.83,43.89,43.75,43.81,330762.0,38.7755,38.8286,38.7048,38.7579,330762.0
2017-01-27 09:30:00,43.71,43.97,43.37,43.41,76286.0,38.6694,38.8994,38.3686,38.404,76286.0
2017-01-27 10:00:00,43.37,43.71,43.34,43.68,103626.0,38.3686,38.6694,38.3421,38.6428,103626.0
2017-01-27 10:30:00,43.68,43.9,43.66,43.8,103803.0,38.6428,38.8375,38.6252,38.749,103803.0
2017-01-27 11:00:00,43.79,43.82,43.69,43.78,93786.0,38.7402,38.7667,38.6517,38.7313,93786.0
2017-01-27 11:30:00,43.79,43.83,43.67,43.83,79358.0,38.7402,38.7755,38.634,38.7755,79358.0
2017-01-27 12:00:00,43.82,43.95,43.81,43.95,77979.0,38.7667,38.8817,38.7579,38.8817,77979.0
2017-01-27 12:30:00,43.96,44.06,43.92,44.0,92513.0,38.8906,38.979,38.8552,38.9259,92513.0
2017-01-27 13:00:00,44.0,44.03,43.88,44.0,63810.0,38.9259,38.9525,38.8198,38.9259,63810.0
2017-01-27 13:30:00,44.0,44.1,43.99,44.09,69775.0,38.9259,39.0144,38.9171,39.0056,69775.0
2017-01-27 14:00:00,44.09,44.19,44.04,44.13,101795.0,39.0056,39.094,38.9613,39.041,101795.0
2017-01-27 14:30:00,44.14,44.14,43.93,44.0,126454.0,39.0498,39.0498,38.864,38.9259,126454.0
2017-01-27 15:00:00,44.0,44.08,43.94,43.95,172397.0,38.9259,38.9967,38.8729,38.8817,172397.0
2017-01-27 15:30:00,43.95,44.12,43.94,44.06,390154.0,38.8817,39.0321,38.8729,38.979,390154.0
2017-01-30 09:30:00,43.91,44.18,43.81,44.14,87177.0,38.8463,39.0852,38.7579,39.0498,87177.0
2017-01-30 10:00:00,44.13,44.28,44.1,44.23,158889.0,39.041,39.1737,39.0144,39.1294,158889.0
2017-01-30 10:30:00,44.24,44.51,44.22,44.49,166052.0,39.1383,39.3771,39.1206,39.3594,166052.0
2017-01-30 11:00:00,44.5,44.82,44.49,44.73,158383.0,39.3683,39.6514,39.3594,39.5718,158383.0
2017-01-30 11:30:00,44.73,44.82,44.72,44.79,73401.0,39.5718,39.6514,39.5629,39.6248,73401.0
2017-01-30 12:00:00,44.78,44.79,44.57,44.59,95343.0,39.616,39.6248,39.4302,39.4479,95343.0
2017-01-30 12:30:00,44.59,44.62,44.52,44.62,49709.0,39.4479,39.4744,39.386,39.4744,49709.0
2017-01-30 13:00:00,44.63,44.73,44.58,44.72,71102.0,39.4833,39.5718,39.4391,39.5629,71102.0
2017-01-30 13:30:00,44.72,44.72,44.54,44.57,65479.0,39.5629,39.5629,39.4037,39.4302,65479.0
2017-01-30 14:00:00,44.57,44.68,44.52,44.62,75557.0,39.4302,39.5275,39.386,39.4744,75557.0
2017-01-30 14:30:00,44.63,44.73,44.62,44.71,78170.0,39.4833,39.5718,39.4744,39.5541,78170.0
2017-01-30 15:00:00,44.71,44.87,44.7,44.85,133142.0,39.5541,39.6956,39.5452,39.6779,133142.0
2017-01-30 15:30:00,44.83,44.97,44.77,44.95,328360.0,39.6602,39.7841,39.6071,39.7664,328360.0
2017-01-31 09:30:00,44.79,44.94,44.67,44.77,61507.0,39.6248,39.7575,39.5187,39.6071,61507.0
2017-01-31 10:00:00,44.78,45.02,44.68,45.0,92273.0,39.616,39.8283,39.5275,39.8106,92273.0
2017-01-31 10:30:00,44.99,45.15,44.9,44.92,78930.0,39.8018,39.9433,39.7222,39.7399,78930.0
2017-01-31 11:00:00,44.93,45.0,44.81,44.91,68556.0,39.7487,39.8106,39.6425,39.731,68556.0
2017-01-31 11:30:00,44.91,44.94,44.79,44.83,52781.0,39.731,39.7575,39.6248,39.6602,52781.0
2017-01-31 12:00:00,44.84,44.84,44.69,44.69,49947.0,39.6691,39.6691,39.5364,39.5364,49947.0
2017-01-31 12:30:00,44.71,44.73,44.62,44.7,32773.0,39.5541,39.5718,39.4744,39.5452,32773.0
2017-01-31 13:00:00,44.7,44.7,44.59,44.68,55874.0,39.5452,39.5452,39.4479,39.5275,55874.0
2017-01-31 13:30:00,44.68,44.69,44.26,44.26,100712.0,39.5275,39.5364,39.156,39.156,100712.0
2017-01-31 14:00:00,44.27,44.45,44.26,44.45,85213.0,39.1648,39.3241,39.156,39.3241,85213.0
2017-01-31 14:30:00,44.45,44.6,44.44,44.6,64350.0,39.3241,39.4568,39.3152,39.4568,64350.0
2017-01-31 15:00:00,44.61,44.68,44.56,44.57,91571.0,39.4656,39.5275,39.4214,39.4302,91571.0
2017-01-31 15:30:00,44.57,44.58,44.48,44.5,317088.0,39.4302,39.4391,39.3506,39.3683,317088.0
2017-02-01 09:30:00,44.48,44.75,44.38,44.43,95907.0,39.3506,39.5895,39.2621,39.3064,95907.0
2017-02-01 10:00:00,44.43,44.44,44.12,44.26,80733.0,39.3064,39.3152,39.0321,39.156,80733.0
2017-02-01 10:30:00,44.26,44.27,43.88,44.03,143862.0,39.156,39.1648,38.8198,38.9525,143862.0
2017-02-01 11:00:00,44.03,44.04,43.75,43.78,75172.0,38.9525,38.9613,38.7048,38.7313,75172.0
2017-02-01 11:30:00,43.78,43.81,43.68,43.77,82029.0,38.7313,38.7579,38.6428,38.7225,82029.0
2017-02-01 12:00:00,43.78,43.96,43.77,43.91,62866.0,38.7313,38.8906,38.7225,38.8463,62866.0
2017-02-01 12:30:00,43.92,44.05,43.89,44.03,89985.0,38.8552,38.9702,38.8286,38.9525,89985.0
2017-02-01 13:00:00,44.03,44.05,43.95,44.0,103443.0,38.9525,38.9702,38.8817,38.9259,103443.0
2017-02-01 13:30:00,44.0,44.09,43.97,44.06,62093.0,38.9259,39.0056,38.8994,38.979,62093.0
2017-02-01 14:00:00,44.05,44.11,43.98,44.08,101814.0,38.9702,39.0233,38.9083,38.9967,101814.0
2017-02-01 14:30:00,44.08,44.09,43.77,43.83,112521.0,38.9967,39.0056,38.7225,38.7755,112521.0
2017-02-01 15:00:00,43.83,43.92,43.77,43.89,105454.0,38.7755,38.8552,38.7225,38.8286,105454.0
2017-02-01 15:30:00,43.89,43.97,43.8,43.81,246039.0,38.8286,38.8994,38.749,38.7579,246039.0
2017-02-02 09:30:00,43.87,43.92,43.59,43.74,48233.0,38.8109,38.8552,38.5632,38.6959,48233.0
2017-02-02 10:00:00,43.75,43.84,43.51,43.57,52583.0,38.7048,38.7844,38.4925,38.5455,52583.0
2017-02-02 10:30:00,43.57,43.96,43.56,43.91,63342.0,38.5455,38.8906,38.5367,38.8463,63342.0
2017-02-02 11:00:00,43.91,43.93,43.77,43.77,40416.0,38.8463,38.864,38.7225,38.7225,40416.0
2017-02-02 11:30:00,43.77,43.91,43.72,43.83,95483.0,38.7225,38.8463,38.6782,38.7755,95483.0
2017-02-02 12:00:00,43.82,43.9,43.79,43.8,68703.0,38.7667,38.8375,38.7402,38.749,68703.0
2017-02-02 12:30:00,43.8,43.89,43.74,43.8,35943.0,38.749,38.8286,38.6959,38.749,35943.0
2017-02-02 13:00:00,43.79,43.79,43.69,43.72,30998.0,38.7402,38.7402,38.6517,38.6782,30998.0
2017-02-02 13:30:00,43.72,43.83,43.7,43.76,44273.0,38.6782,38.7755,38.6605,38.7136,44273.0
2017-02-02 14:00:00,43.77,43.83,43.73,43.74,66710.0,38.7225,38.7755,38.6871,38.6959,66710.0
2017-02-02 14:30:00,43.74,43.76,43.69,43.75,42223.0,38.6959,38.7136,38.6517,38.7048,42223.0
2017-02-02 15:00:00,43.75,43.81,43.71,43.78,59691.0,38.7048,38.7579,38.6694,38.7313,59691.0
2017-02-02 15:30:00,43.78,43.8,43.65,43.68,314808.0,38.7313,38.749,38.6163,38.6428,314808.0
2017-02-03 09:30:00,44.01,44.25,43.67,43.72,98192.0,38.9348,39.1471,38.634,38.6782,98192.0
2017-02-03 10:00:00,43.73,43.8,43.56,43.65,36610.0,38.6871,38.749,38.5367,38.6163,36610.0
2017-02-03 10:30:00,43.66,43.81,43.63,43.74,58689.0,38.6252,38.7579,38.5986,38.6959,58689.0
2017-02-03 11:00:00,43.74,43.92,43.73,43.91,55592.0,38.6959,38.8552,38.6871,38.8463,55592.0
2017-02-03 11:30:00,43.92,43.99,43.87,43.99,45290.0,38.8552,38.9171,38.8109,38.9171,45290.0
2017-02-03 12:00:00,43.98,44.0,43.88,43.89,90918.0,38.9083,38.9259,38.8198,38.8286,90918.0
2017-02-03 12:30:00,43.89,43.99,43.86,43.98,26065.0,38.8286,38.9171,38.8021,38.9083,26065.0
2017-02-03 13:00:00,43.96,44.0,43.93,43.94,20679.0,38.8906,38.9259,38.864,38.8729,20679.0
2017-02-03 13:30:00,43.94,43.95,43.86,43.87,63283.0,38.8729,38.8817,38.8021,38.8109,63283.0
2017-02-03 14:00:00,43.87,43.96,43.87,43.94,57189.0,38.8109,38.8906,38.8109,38.8729,57189.0
2017-02-03 14:30:00,43.93,43.97,43.91,43.96,35152.0,38.864,38.8994,38.8463,38.8906,35152.0
2017-02-03 15:00:00,43.95,44.05,43.94,44.0,47125.0,38.8817,38.9702,38.8729,38.9259,47125.0
2017-02-03 15:30:00,44.0,44.01,43.92,43.95,168158.0,38.9259,38.9348,38.8552,38.8817,168158.0
2017-02-06 09:30:00,44.36,44.44,43.93,43.95,130936.0,39.2444,39.3152,38.864,38.8817,130936.0
2017-02-06 10:00:00,43.96,44.09,43.85,43.88,123593.0,38.8906,39.0056,38.7932,38.8198,123593.0
2017-02-06 10:30:00,43.88,44.08,43.87,43.93,95225.0,38.8198,38.9967,38.8109,38.864,95225.0
2017-02-06 11:00:00,43.93,44.09,43.93,44.0,75266.0,38.864,39.0056,38.864,38.9259,75266.0
2017-02-06 11:30:00,44.0,44.0,43.85,43.85,73742.0,38.9259,38.9259,38.7932,38.7932,73742.0
2017-02-06 12:00:00,43.84,43.91,43.83,43.87,28635.0,38.7844,38.8463,38.7755,38.8109,28635.0
2017-02-06 12:30:00,43.86,43.87,43.7,43.72,26076.0,38.8021,38.8109,38.6605,38.6782,26076.0
2017-02-06 13:00:00,43.71,43.79,43.67,43.78,24252.0,38.6694,38.7402,38.634,38.7313,24252.0
2017-02-06 13:30:00,43.79,43.82,43.74,43.81,22431.0,38.7402,38.7667,38.6959,38.7579,22431.0
2017-02-06 14:00:00,43.8,43.81,43.74,43.74,35279.0,38.749,38.7579,38.6959,38.6959,35279.0
2017-02-06 14:30:00,43.74,43.76,43.68,43.69,36220.0,38.6959,38.7136,38.6428,38.6517,36220.0
2017-02-06 15:00:00,43.7,43.74,43.64,43.72,62684.0,38.6605,38.6959,38.6075,38.6782,62684.0
2017-02-06 15:30:00,43.72,43.75,43.64,43.74,173111.0,38.6782,38.7048,38.6075,38.6959,173111.0
2017-02-07 09:30:00,44.15,44.18,43.83,43.84,47814.0,39.0586,39.0852,38.7755,38.7844,47814.0
2017-02-07 10:00:00,43.85,43.92,43.8,43.91,31133.0,38.7932,38.8552,38.749,38.8463,31133.0
2017-02-07 10:30:00,43.9,43.95,43.8,43.83,46595.0,38.8375,38.8817,38.749,38.7755,46595.0
2017-02-07 11:00:00,43.86,43.97,43.81,43.86,57598.0,38.8021,38.8994,38.7579,38.8021,57598.0
2017-02-07 11:30:00,43.86,43.95,43.86,43.88,23537.0,38.8021,38.8817,38.8021,38.8198,23537.0
2017-02-07 12:00:00,43.89,43.92,43.7,43.73,47379.0,38.8286,38.8552,38.6605,38.6871,47379.0
2017-02-07 12:30:00,43.75,43.82,43.53,43.57,48354.0,38.7048,38.7667,38.5101,38.5455,48354.0
2017-02-07 13:00:00,43.58,43.58,43.43,43.57,37780.0,38.5544,38.5544,38.4217,38.5455,37780.0
2017-02-07 13:30:00,43.58,43.66,43.51,43.58,23295.0,38.5544,38.6252,38.4925,38.5544,23295.0
2017-02-07 14:00:00,43.59,43.61,43.52,43.52,21866.0,38.5632,38.5809,38.5013,38.5013,21866.0
2017-02-07 14:30:00,43.55,43.56,43.5,43.5,29314.0,38.5278,38.5367,38.4836,38.4836,29314.0
2017-02-07 15:00:00,43.51,43.54,43.45,43.5,43418.0,38.4925,38.519,38.4394,38.4836,43418.0
2017-02-07 15:30:00,43.5,43.54,43.39,43.54,175924.0,38.4836,38.519,38.3863,38.519,175924.0
2017-02-08 09:30:00,43.54,43.57,43.18,43.55,40909.0,38.519,38.5455,38.2005,38.5278,40909.0
2017-02-08 10:00:00,43.55,43.74,43.5,43.71,83762.0,38.5278,38.6959,38.4836,38.6694,83762.0
2017-02-08 10:30:00,43.73,43.81,43.59,43.77,79288.0,38.6871,38.7579,38.5632,38.7225,79288.0
2017-02-08 11:00:00,43.77,43.95,43.74,43.94,67116.0,38.7225,38.8817,38.6959,38.8729,67116.0
2017-02-08 11:30:00,43.94,43.95,43.69,43.71,28890.0,38.8729,38.8817,38.6517,38.6694,28890.0
2017-02-08 12:00:00,43.71,43.93,43.71,43.88,18630.0,38.6694,38.864,38.6694,38.8198,18630.0
2017-02-08 12:30:00,43.85,43.9,43.84,43.89,26992.0,38.7932,38.8375,38.7844,38.8286,26992.0
2017-02-08 13:00:00,43.89,44.01,43.89,44.01,26813.0,38.8286,38.9348,38.8286,38.9348,26813.0
2017-02-08 13:30:00,44.0,44.13,43.99,44.09,23635.0,38.9259,39.041,38.9171,39.0056,23635.0
2017-02-08 14:00:00,44.08,44.12,43.96,44.04,38575.0,38.9967,39.0321,38.8906,38.9613,38575.0
2017-02-08 14:30:00,44.03,44.23,44.01,44.18,57725.0,38.9525,39.1294,38.9348,39.0852,57725.0
2017-02-08 15:00:00,44.18,44.36,44.17,44.36,104720.0,39.0852,39.2444,39.0763,39.2444,104720.0
2017-02-08 15:30:00,44.36,44.47,44.3,44.34,203600.0,39.2444,39.3417,39.1913,39.2267,203600.0
2017-02-09 09:30:00,44.28,45.18,44.28,45.08,108003.0,39.1737,39.9699,39.1737,39.8814,108003.0
2017-02-09 10:00:00,45.08,45.55,45.08,45.55,146208.0,39.8814,40.2972,39.8814,40.2972,146208.0
2017-02-09 10:30:00,45.55,45.58,45.35,45.53,198463.0,40.2972,40.3237,40.1203,40.2795,198463.0
2017-02-09 11:00:00,45.53,45.7,45.45,45.59,114105.0,40.2795,40.4299,40.2087,40.3326,114105.0
2017-02-09 11:30:00,45.57,45.76,45.44,45.47,129359.0,40.3149,40.483,40.1999,40.2264,129359.0
2017-02-09 12:00:00,45.48,45.49,45.26,45.3,68975.0,40.2353,40.2441,40.0406,40.076,68975.0
2017-02-09 12:30:00,45.3,45.38,45.19,45.38,69281.0,40.076,40.1468,39.9787,40.1468,69281.0
2017-02-09 13:00:00,45.38,45.42,45.33,45.36,91092.0,40.1468,40.1822,40.1026,40.1291,91092.0
2017-02-09 13:30:00,45.37,45.38,45.24,45.25,58406.0,40.138,40.1468,40.0229,40.0318,58406.0
2017-02-09 14:00:00,45.25,45.36,45.24,45.33,115180.0,40.0318,40.1291,40.0229,40.1026,115180.0
2017-02-09 14:30:00,45.32,45.39,45.3,45.34,58201.0,40.0937,40.1557,40.076,40.1114,58201.0
2017-02-09 15:00:00,45.34,45.36,45.25,45.29,90549.0,40.1114,40.1291,40.0318,40.0672,90549.0
2017-02-09 15:30:00,45.29,45.31,45.12,45.27,310517.0,40.0672,40.0849,39.9168,40.0495,310517.0
2017-02-10 09:30:00,45.37,46.03,45.37,46.03,89511.0,40.138,40.7218,40.138,40.7218,89511.0
2017-02-10 10:00:00,46.02,46.16,45.87,45.98,134287.0,40.713,40.8369,40.5803,40.6776,134287.0
2017-02-10 10:30:00,45.97,46.15,45.86,46.02,186569.0,40.6688,40.828,40.5715,40.713,186569.0
2017-02-10 11:00:00,46.01,46.15,45.91,45.92,88863.0,40.7042,40.828,40.6157,40.6245,88863.0
2017-02-10 11:30:00,45.92,46.03,45.86,45.96,73560.0,40.6245,40.7218,40.5715,40.6599,73560.0
2017-02-10 12:00:00,45.95,45.96,45.82,45.89,46951.0,40.6511,40.6599,40.5361,40.598,46951.0
2017-02-10 12:30:00,45.88,45.96,45.86,45.94,60254.0,40.5891,40.6599,40.5715,40.6422,60254.0
2017-02-10 13:00:00,45.95,46.01,45.89,45.93,46850.0,40.6511,40.7042,40.598,40.6334,46850.0
2017-02-10 13:30:00,45.93,45.96,45.9,45.9,38239.0,40.6334,40.6599,40.6068,40.6068,38239.0
2017-02-10 14:00:00,45.89,45.94,45.84,45.94,40702.0,40.598,40.6422,40.5538,40.6422,40702.0
2017-02-10 14:30:00,45.94,45.94,45.77,45.77,55015.0,40.6422,40.6422,40.4918,40.4918,55015.0
2017-02-10 15:00:00,45.78,45.91,45.77,45.91,71465.0,40.5007,40.6157,40.4918,40.6157,71465.0
2017-02-10 15:30:00,45.91,45.96,45.78,45.83,163729.0,40.6157,40.6599,40.5007,40.5449,163729.0
2017-02-13 09:30:00,45.99,46.05,45.42,45.54,43742.0,40.6865,40.7395,40.1822,40.2884,43742.0
2017-02-13 10:00:00,45.55,45.6,45.41,45.41,46899.0,40.2972,40.3414,40.1733,40.1733,46899.0
2017-02-13 10:30:00,45.4,45.49,45.26,45.46,40610.0,40.1645,40.2441,40.0406,40.2176,40610.0
2017-02-13 11:00:00,45.46,45.53,45.36,45.4,40742.0,40.2176,40.2795,40.1291,40.1645,40742.0
2017-02-13 11:30:00,45.41,45.57,45.4,45.55,34663.0,40.1733,40.3149,40.1645,40.2972,34663.0
2017-02-13 12:00:00,45.55,45.63,45.53,45.59,24246.0,40.2972,40.368,40.2795,40.3326,24246.0
2017-02-13 12:30:00,45.58,45.58,45.48,45.55,19116.0,40.3237,40.3237,40.2353,40.2972,19116.0
2017-02-13 13:00:00,45.54,45.62,45.52,45.58,21973.0,40.2884,40.3591,40.2707,40.3237,21973.0
2017-02-13 13:30:00,45.59,45.64,45.57,45.58,29114.0,40.3326,40.3768,40.3149,40.3237,29114.0
2017-02-13 14:00:00,45.61,45.68,45.58,45.67,39964.0,40.3503,40.4122,40.3237,40.4034,39964.0
2017-02-13 14:30:00,45.68,45.68,45.47,45.47,37481.0,40.4122,40.4122,40.2264,40.2264,37481.0
2017-02-13 15:00:00,45.47,45.79,45.45,45.51,76755.0,40.2264,40.5095,40.2087,40.2618,76755.0
2017-02-13 15:30:00,45.51,45.6,45.48,45.55,183993.0,40.2618,40.3414,40.2353,40.2972,183993.0
2017-02-14 09:30:00,45.41,45.74,45.07,45.62,93724.0,40.1733,40.4653,39.8726,40.3591,93724.0
2017-02-14 10:00:00,45.62,45.75,45.53,45.73,87954.0,40.3591,40.4741,40.2795,40.4564,87954.0
2017-02-14 10:30:00,45.75,45.82,45.64,45.76,52811.0,40.4741,40.5361,40.3768,40.483,52811.0
2017-02-14 11:00:00,45.77,45.84,45.67,45.78,47562.0,40.4918,40.5538,40.4034,40.5007,47562.0
2017-02-14 11:30:00,45.78,45.84,45.7,45.74,26771.0,40.5007,40.5538,40.4299,40.4653,26771.0
2017-02-14 12:00:00,45.74,45.74,45.61,45.63,22670.0,40.4653,40.4653,40.3503,40.368,22670.0
2017-02-14 12:30:00,45.63,45.74,45.63,45.68,39760.0,40.368,40.4653,40.368,40.4122,39760.0
2017-02-14 13:00:00,45.68,45.72,45.65,45.72,29639.0,40.4122,40.4476,40.3857,40.4476,29639.0
2017-02-14 13:30:00,45.72,45.74,45.64,45.69,43861.0,40.4476,40.4653,40.3768,40.4211,43861.0
2017-02-14 14:00:00,45.7,45.75,45.66,45.67,41058.0,40.4299,40.4741,40.3945,40.4034,41058.0
2017-02-14 14:30:00,45.67,45.67,45.54,45.61,50592.0,40.4034,40.4034,40.2884,40.3503,50592.0
2017-02-14 15:00:00,45.61,45.63,45.54,45.58,49585.0,40.3503,40.368,40.2884,40.3237,49585.0
2017-02-14 15:30:00,45.58,45.7,45.56,45.68,180040.0,40.3237,40.4299,40.306,40.4122,180040.0
2017-02-15 09:30:00,45.6,45.75,45.2,45.2,52037.0,40.3414,40.4741,39.9876,39.9876,52037.0
2017-02-15 10:00:00,45.2,45.37,45.11,45.35,64505.0,39.9876,40.138,39.9079,40.1203,64505.0
2017-02-15 10:30:00,45.38,45.52,45.18,45.5,97231.0,40.1468,40.2707,39.9699,40.253,97231.0
2017-02-15 11:00:00,45.46,45.49,45.32,45.35,29617.0,40.2176,40.2441,40.0937,40.1203,29617.0
2017-02-15 11:30:00,45.37,45.46,45.18,45.22,24498.0,40.138,40.2176,39.9699,40.0053,24498.0
2017-02-15 12:00:00,45.22,45.31,45.15,45.28,53284.0,40.0053,40.0849,39.9433,40.0583,53284.0
2017-02-15 12:30:00,45.3,45.39,45.22,45.32,31290.0,40.076,40.1557,40.0053,40.0937,31290.0
2017-02-15 13:00:00,45.33,45.44,45.31,45.44,23438.0,40.1026,40.1999,40.0849,40.1999,23438.0
2017-02-15 13:30:00,45.44,45.53,45.34,45.36,39618.0,40.1999,40.2795,40.1114,40.1291,39618.0
2017-02-15 14:00:00,45.38,45.41,45.26,45.29,58397.0,40.1468,40.1733,40.0406,40.0672,58397.0
2017-02-15 14:30:00,45.29,45.36,45.23,45.3,52603.0,40.0672,40.1291,40.0141,40.076,52603.0
2017-02-15 15:00:00,45.3,45.34,45.23,45.23,66842.0,40.076,40.1114,40.0141,40.0141,66842.0
2017-02-15 15:30:00,45.23,45.26,45.08,45.19,195530.0,40.0141,40.0406,39.8814,39.9787,195530.0
2017-02-16 09:30:00,45.29,45.29,44.8,44.8,34739.0,40.0672,40.0672,39.6337,39.6337,34739.0
2017-02-16 10:00:00,44.75,44.91,44.66,44.73,39035.0,39.5895,39.731,39.5098,39.5718,39035.0
2017-02-16 10:30:00,44.74,44.76,44.59,44.68,29099.0,39.5806,39.5983,39.4479,39.5275,29099.0
2017-02-16 11:00:00,44.68,44.68,44.47,44.56,67723.0,39.5275,39.5275,39.3417,39.4214,67723.0
2017-02-16 11:30:00,44.61,44.8,44.61,44.79,23941.0,39.4656,39.6337,39.4656,39.6248,23941.0
2017-02-16 12:00:00,44.79,44.83,44.7,44.82,23561.0,39.6248,39.6602,39.5452,39.6514,23561.0
2017-02-16 12:30:00,44.82,44.98,44.82,44.94,22118.0,39.6514,39.7929,39.6514,39.7575,22118.0
2017-02-16 13:00:00,44.93,44.98,44.85,44.95,24580.0,39.7487,39.7929,39.6779,39.7664,24580.0
2017-02-16 13:30:00,44.94,45.04,44.92,45.02,34684.0,39.7575,39.846,39.7399,39.8283,34684.0
2017-02-16 14:00:00,45.03,45.07,45.01,45.07,31505.0,39.8372,39.8726,39.8195,39.8726,31505.0
2017-02-16 14:30:00,45.07,45.11,44.93,44.95,38980.0,39.8726,39.9079,39.7487,39.7664,38980.0
2017-02-16 15:00:00,44.95,45.09,44.95,45.04,57394.0,39.7664,39.8902,39.7664,39.846,57394.0
2017-02-16 15:30:00,45.04,45.19,45.04,45.16,147093.0,39.846,39.9787,39.846,39.9522,147093.0
2017-02-17 09:30:00,44.95,45.2,44.61,44.9,71671.0,39.7664,39.9876,39.4656,39.7222,71671.0
2017-02-17 10:00:00,44.9,44.94,44.67,44.73,45774.0,39.7222,39.7575,39.5187,39.5718,45774.0
2017-02-17 10:30:00,44.74,44.77,44.45,44.52,91474.0,39.5806,39.6071,39.3241,39.386,91474.0
2017-02-17 11:00:00,44.53,44.62,44.35,44.51,87924.0,39.3948,39.4744,39.2356,39.3771,87924.0
2017-02-17 11:30:00,44.5,44.57,44.29,44.56,64053.0,39.3683,39.4302,39.1825,39.4214,64053.0
2017-02-17 12:00:00,44.56,44.61,44.46,44.61,29531.0,39.4214,39.4656,39.3329,39.4656,29531.0
2017-02-17 12:30:00,44.6,44.69,44.51,44.56,48069.0,39.4568,39.5364,39.3771,39.4214,48069.0
2017-02-17 13:00:00,44.57,44.63,44.54,44.59,33647.0,39.4302,39.4833,39.4037,39.4479,33647.0
2017-02-17 13:30:00,44.59,44.59,44.52,44.52,60220.0,39.4479,39.4479,39.386,39.386,60220.0
2017-02-17 14:00:00,44.53,44.61,44.52,44.6,47137.0,39.3948,39.4656,39.386,39.4568,47137.0
2017-02-17 14:30:00,44.59,44.71,44.56,44.69,64897.0,39.4479,39.5541,39.4214,39.5364,64897.0
2017-02-17 15:00:00,44.7,44.95,44.7,44.92,68486.0,39.5452,39.7664,39.5452,39.7399,68486.0
2017-02-17 15:30:00,44.92,44.95,44.82,44.84,207783.0,39.7399,39.7664,39.6514,39.6691,207783.0
2017-02-21 09:30:00,44.72,44.73,44.26,44.34,80978.0,39.5629,39.5718,39.156,39.2267,80978.0
2017-02-21 10:00:00,44.35,44.65,44.34,44.61,43871.0,39.2356,39.501,39.2267,39.4656,43871.0
2017-02-21 10:30:00,44.62,44.63,44.26,44.26,74640.0,39.4744,39.4833,39.156,39.156,74640.0
2017-02-21 11:00:00,44.26,44.34,44.22,44.22,73985.0,39.156,39.2267,39.1206,39.1206,73985.0
2017-02-21 11:30:00,44.21,44.21,43.93,43.94,77584.0,39.1117,39.1117,38.864,38.8729,77584.0
2017-02-21 12:00:00,43.95,43.97,43.8,43.82,63329.0,38.8817,38.8994,38.749,38.7667,63329.0
2017-02-21 12:30:00,43.82,43.88,43.75,43.76,47110.0,38.7667,38.8198,38.7048,38.7136,47110.0
2017-02-21 13:00:00,43.76,43.96,43.74,43.92,39980.0,38.7136,38.8906,38.6959,38.8552,39980.0
2017-02-21 13:30:00,43.94,43.98,43.87,43.93,37084.0,38.8729,38.9083,38.8109,38.864,37084.0
2017-02-21 14:00:00,43.94,44.0,43.89,43.96,56007.0,38.8729,38.9259,38.8286,38.8906,56007.0
2017-02-21 14:30:00,43.96,43.96,43.76,43.76,80514.0,38.8906,38.8906,38.7136,38.7136,80514.0
2017-02-21 15:00:00,43.76,43.86,43.72,43.8,107264.0,38.7136,38.8021,38.6782,38.749,107264.0
2017-02-21 15:30:00,43.8,43.92,43.79,43.87,280842.0,38.749,38.8552,38.7402,38.8109,280842.0
2017-02-22 09:30:00,43.41,43.47,42.63,42.66,169478.0,38.404,38.4571,37.7139,37.7405,169478.0
2017-02-22 10:00:00,42.66,42.68,42.41,42.55,197799.0,37.7405,37.7582,37.5193,37.6432,197799.0
2017-02-22 10:30:00,42.54,42.57,42.41,42.51,214679.0,37.6343,37.6609,37.5193,37.6078,214679.0
2017-02-22 11:00:00,42.5,42.51,42.3,42.3,134327.0,37.5989,37.6078,37.422,37.422,134327.0
2017-02-22 11:30:00,42.3,42.31,42.07,42.18,367834.0,37.422,37.4308,37.2185,37.3158,367834.0
2017-02-22 12:00:00,42.16,42.49,42.15,42.47,139667.0,37.2981,37.5901,37.2893,37.5724,139667.0
2017-02-22 12:30:00,42.46,42.46,42.17,42.2,133215.0,37.5635,37.5635,37.307,37.3335,133215.0
2017-02-22 13:00:00,42.2,42.48,42.18,42.39,182792.0,37.3335,37.5812,37.3158,37.5016,182792.0
2017-02-22 13:30:00,42.39,42.4,42.26,42.27,42800.0,37.5016,37.5105,37.3866,37.3954,42800.0
2017-02-22 14:00:00,42.27,42.42,42.27,42.32,66486.0,37.3954,37.5281,37.3954,37.4397,66486.0
2017-02-22 14:30:00,42.31,42.32,42.14,42.24,75254.0,37.4308,37.4397,37.2804,37.3689,75254.0
2017-02-22 15:00:00,42.24,42.24,42.06,42.14,86446.0,37.3689,37.3689,37.2097,37.2804,86446.0
2017-02-22 15:30:00,42.14,42.17,42.07,42.11,286370.0,37.2804,37.307,37.2185,37.2539,286370.0
2017-02-23 09:30:00,42.29,42.46,42.1,42.24,90969.0,37.4131,37.5635,37.2451,37.3689,90969.0
2017-02-23 10:00:00,42.21,42.35,42.09,42.25,56784.0,37.3424,37.4662,37.2362,37.3778,56784.0
2017-02-23 10:30:00,42.25,42.26,41.97,42.01,173265.0,37.3778,37.3866,37.13,37.1654,173265.0
2017-02-23 11:00:00,42.0,42.02,41.88,41.98,125426.0,37.1566,37.1743,37.0504,37.1389,125426.0
2017-02-23 11:30:00,41.98,42.18,41.89,42.15,57892.0,37.1389,37.3158,37.0593,37.2893,57892.0
2017-02-23 12:00:00,42.14,42.24,42.12,42.21,74278.0,37.2804,37.3689,37.2627,37.3424,74278.0
2017-02-23 12:30:00,42.2,42.36,42.17,42.18,71866.0,37.3335,37.4751,37.307,37.3158,71866.0
2017-02-23 13:00:00,42.17,42.27,42.12,42.21,63440.0,37.307,37.3954,37.2627,37.3424,63440.0
2017-02-23 13:30:00,42.22,42.35,42.21,42.29,88113.0,37.3512,37.4662,37.3424,37.4131,88113.0
2017-02-23 14:00:00,42.28,42.36,42.23,42.36,76316.0,37.4043,37.4751,37.3601,37.4751,76316.0
2017-02-23 14:30:00,42.33,42.38,42.23,42.24,58671.0,37.4485,37.4928,37.3601,37.3689,58671.0
2017-02-23 15:00:00,42.24,42.28,42.16,42.16,90021.0,37.3689,37.4043,37.2981,37.2981,90021.0
2017-02-23 15:30:00,42.15,42.25,42.13,42.18,244889.0,37.2893,37.3778,37.2716,37.3158,244889.0
2017-02-24 09:30:00,42.07,42.3,41.91,42.06,92343.0,37.2185,37.422,37.077,37.2097,92343.0
2017-02-24 10:00:00,42.07,42.11,41.87,41.89,45589.0,37.2185,37.2539,37.0416,37.0593,45589.0
2017-02-24 10:30:00,41.9,42.08,41.9,42.02,48701.0,37.0681,37.2274,37.0681,37.1743,48701.0
2017-02-24 11:00:00,42.03,42.13,42.0,42.09,37508.0,37.1831,37.2716,37.1566,37.2362,37508.0
2017-02-24 11:30:00,42.07,42.25,42.06,42.19,64699.0,37.2185,37.3778,37.2097,37.3247,64699.0
2017-02-24 12:00:00,42.19,42.45,42.18,42.35,39477.0,37.3247,37.5547,37.3158,37.4662,39477.0
2017-02-24 12:30:00,42.37,42.58,42.37,42.55,85845.0,37.4839,37.6697,37.4839,37.6432,85845.0
2017-02-24 13:00:00,42.55,42.55,42.34,42.34,27323.0,37.6432,37.6432,37.4574,37.4574,27323.0
2017-02-24 13:30:00,42.33,42.36,42.27,42.34,29357.0,37.4485,37.4751,37.3954,37.4574,29357.0
2017-02-24 14:00:00,42.32,42.39,42.32,42.39,33810.0,37.4397,37.5016,37.4397,37.5016,33810.0
2017-02-24 14:30:00,42.4,42.46,42.36,42.44,38898.0,37.5105,37.5635,37.4751,37.5458,38898.0
2017-02-24 15:00:00,42.43,42.44,42.33,42.41,48293.0,37.537,37.5458,37.4485,37.5193,48293.0
2017-02-24 15:30:00,42.41,42.56,42.4,42.56,165766.0,37.5193,37.652,37.5105,37.652,165766.0
2017-02-27 09:30:00,42.51,42.6,42.25,42.46,51740.0,37.6078,37.6874,37.3778,37.5635,51740.0
2017-02-27 10:00:00,42.49,42.54,42.35,42.4,43824.0,37.5901,37.6343,37.4662,37.5105,43824.0
2017-02-27 10:30:00,42.39,42.48,42.37,42.38,53772.0,37.5016,37.5812,37.4839,37.4928,53772.0
2017-02-27 11:00:00,42.39,42.43,42.34,42.36,49210.0,37.5016,37.537,37.4574,37.4751,49210.0
2017-02-27 11:30:00,42.34,42.34,42.14,42.14,31141.0,37.4574,37.4574,37.2804,37.2804,31141.0
2017-02-27 12:00:00,42.14,42.19,42.11,42.11,32935.0,37.2804,37.3247,37.2539,37.2539,32935.0
2017-02-27 12:30:00,42.11,42.26,42.1,42.18,32377.0,37.2539,37.3866,37.2451,37.3158,32377.0
2017-02-27 13:00:00,42.19,42.26,42.17,42.25,21511.0,37.3247,37.3866,37.307,37.3778,21511.0
2017-02-27 13:30:00,42.24,42.32,42.19,42.24,28117.0,37.3689,37.4397,37.3247,37.3689,28117.0
2017-02-27 14:00:00,42.23,42.39,42.23,42.33,139625.0,37.3601,37.5016,37.3601,37.4485,139625.0
2017-02-27 14:30:00,42.33,42.38,42.28,42.32,46268.0,37.4485,37.4928,37.4043,37.4397,46268.0
2017-02-27 15:00:00,42.32,42.34,42.26,42.31,46061.0,37.4397,37.4574,37.3866,37.4308,46061.0
2017-02-27 15:30:00,42.31,42.31,42.21,42.29,169624.0,37.4308,37.4308,37.3424,37.4131,169624.0
2017-02-28 09:30:00,42.43,42.48,42.18,42.38,63530.0,37.537,37.5812,37.3158,37.4928,63530.0
2017-02-28 10:00:00,42.37,42.71,42.33,42.71,61704.0,37.4839,37.7847,37.4485,37.7847,61704.0
2017-02-28 10:30:00,42.7,42.72,42.5,42.6,56154.0,37.7759,37.7936,37.5989,37.6874,56154.0
2017-02-28 11:00:00,42.61,42.82,42.61,42.81,56398.0,37.6962,37.882,37.6962,37.8732,56398.0
2017-02-28 11:30:00,42.82,42.83,42.64,42.65,42101.0,37.882,37.8909,37.7228,37.7316,42101.0
2017-02-28 12:00:00,42.64,42.67,42.45,42.48,31727.0,37.7228,37.7493,37.5547,37.5812,31727.0
2017-02-28 12:30:00,42.48,42.57,42.44,42.56,35470.0,37.5812,37.6609,37.5458,37.652,35470.0
2017-02-28 13:00:00,42.56,42.6,42.45,42.55,50021.0,37.652,37.6874,37.5547,37.6432,50021.0
2017-02-28 13:30:00,42.55,42.56,42.46,42.5,38308.0,37.6432,37.652,37.5635,37.5989,38308.0
2017-02-28 14:00:00,42.5,42.5,42.32,42.37,50605.0,37.5989,37.5989,37.4397,37.4839,50605.0
2017-02-28 14:30:00,42.36,42.4,42.29,42.3,63435.0,37.4751,37.5105,37.4131,37.422,63435.0
2017-02-28 15:00:00,42.3,42.32,42.2,42.22,57594.0,37.422,37.4397,37.3335,37.3512,57594.0
2017-02-28 15:30:00,42.23,42.3,42.16,42.25,193087.0,37.3601,37.422,37.2981,37.3778,193087.0
2017-03-01 09:30:00,42.67,42.88,42.26,42.27,73172.0,37.7493,37.9351,37.3866,37.3954,73172.0
2017-03-01 10:00:00,42.31,42.39,42.18,42.21,60263.0,37.4308,37.5016,37.3158,37.3424,60263.0
2017-03-01 10:30:00,42.21,42.46,42.07,42.14,118565.0,37.3424,37.5635,37.2185,37.2804,118565.0
2017-03-01 11:00:00,42.15,42.18,42.04,42.05,61900.0,37.2893,37.3158,37.192,37.2008,61900.0
2017-03-01 11:30:00,42.07,42.15,42.02,42.12,37604.0,37.2185,37.2893,37.1743,37.2627,37604.0
2017-03-01 12:00:00,42.12,42.43,42.12,42.41,59024.0,37.2627,37.537,37.2627,37.5193,59024.0
2017-03-01 12:30:00,42.42,42.43,42.29,42.4,37132.0,37.5281,37.537,37.4131,37.5105,37132.0
2017-03-01 13:00:00,42.4,42.44,42.36,42.37,38634.0,37.5105,37.5458,37.4751,37.4839,38634.0
2017-03-01 13:30:00,42.37,42.37,42.3,42.31,37619.0,37.4839,37.4839,37.422,37.4308,37619.0
2017-03-01 14:00:00,42.31,42.32,42.06,42.14,57302.0,37.4308,37.4397,37.2097,37.2804,57302.0
2017-03-01 14:30:00,42.14,42.21,42.13,42.21,60177.0,37.2804,37.3424,37.2716,37.3424,60177.0
2017-03-01 15:00:00,42.2,42.21,42.1,42.11,74347.0,37.3335,37.3424,37.2451,37.2539,74347.0
2017-03-01 15:30:00,42.1,42.28,42.08,42.24,290921.0,37.2451,37.4043,37.2274,37.3689,290921.0
2017-03-02 09:30:00,42.01,42.2,42.0,42.08,114220.0,37.1654,37.3335,37.1566,37.2274,114220.0
2017-03-02 10:00:00,42.06,42.2,42.01,42.17,60681.0,37.2097,37.3335,37.1654,37.307,60681.0
2017-03-02 10:30:00,42.17,42.32,42.04,42.08,107626.0,37.307,37.4397,37.192,37.2274,107626.0
2017-03-02 11:00:00,42.08,42.19,42.07,42.16,46870.0,37.2274,37.3247,37.2185,37.2981,46870.0
2017-03-02 11:30:00,42.14,42.14,42.02,42.05,101827.0,37.2804,37.2804,37.1743,37.2008,101827.0
2017-03-02 12:00:00,42.05,42.1,41.79,41.85,53385.0,37.2008,37.2451,36.9708,37.0239,53385.0
2017-03-02 12:30:00,41.84,41.87,41.77,41.85,34541.0,37.015,37.0416,36.9531,37.0239,34541.0
2017-03-02 13:00:00,41.84,41.85,41.81,41.83,19098.0,37.015,37.0239,36.9885,37.0062,19098.0
2017-03-02 13:30:00,41.81,41.93,41.81,41.9,22032.0,36.9885,37.0947,36.9885,37.0681,22032.0
2017-03-02 14:00:00,41.89,41.99,41.85,41.99,36186.0,37.0593,37.1477,37.0239,37.1477,36186.0
2017-03-02 14:30:00,41.98,42.02,41.93,42.0,26586.0,37.1389,37.1743,37.0947,37.1566,26586.0
2017-03-02 15:00:00,41.99,42.0,41.93,42.0,32618.0,37.1477,37.1566,37.0947,37.1566,32618.0
2017-03-02 15:30:00,42.0,42.07,41.93,42.04,199040.0,37.1566,37.2185,37.0947,37.192,199040.0
2017-03-03 09:30:00,42.05,42.05,41.55,41.58,71975.0,37.2008,37.2008,36.7585,36.785,71975.0
2017-03-03 10:00:00,41.55,41.55,41.23,41.26,98245.0,36.7585,36.7585,36.4754,36.5019,98245.0
2017-03-03 10:30:00,41.26,41.29,41.08,41.1,72319.0,36.5019,36.5285,36.3427,36.3604,72319.0
2017-03-03 11:00:00,41.09,41.2,41.05,41.15,153875.0,36.3515,36.4488,36.3161,36.4046,153875.0
2017-03-03 11:30:00,41.16,41.37,41.14,41.29,52659.0,36.4135,36.5992,36.3958,36.5285,52659.0
2017-03-03 12:00:00,41.29,41.41,41.26,41.4,34195.0,36.5285,36.6346,36.5019,36.6258,34195.0
2017-03-03 12:30:00,41.4,41.43,41.28,41.29,19385.0,36.6258,36.6523,36.5196,36.5285,19385.0
2017-03-03 13:00:00,41.29,41.34,41.19,41.2,48036.0,36.5285,36.5727,36.44,36.4488,48036.0
2017-03-03 13:30:00,41.2,41.41,41.18,41.39,26669.0,36.4488,36.6346,36.4311,36.6169,26669.0
2017-03-03 14:00:00,41.38,41.42,41.36,41.38,35281.0,36.6081,36.6435,36.5904,36.6081,35281.0
2017-03-03 14:30:00,41.37,41.44,41.36,41.41,20053.0,36.5992,36.6612,36.5904,36.6346,20053.0
2017-03-03 15:00:00,41.4,41.51,41.37,41.51,57739.0,36.6258,36.7231,36.5992,36.7231,57739.0
2017-03-03 15:30:00,41.51,41.54,41.46,41.5,109363.0,36.7231,36.7496,36.6789,36.7142,109363.0
2017-03-06 09:30:00,41.55,41.55,41.06,41.44,218504.0,36.7585,36.7585,36.325,36.6612,218504.0
2017-03-06 10:00:00,41.44,41.57,41.18,41.37,111757.0,36.6612,36.7762,36.4311,36.5992,111757.0
2017-03-06 10:30:00,41.37,41.43,41.29,41.29,82080.0,36.5992,36.6523,36.5285,36.5285,82080.0
2017-03-06 11:00:00,41.29,41.39,41.26,41.33,58996.0,36.5285,36.6169,36.5019,36.5638,58996.0
2017-03-06 11:30:00,41.33,41.36,41.28,41.34,42276.0,36.5638,36.5904,36.5196,36.5727,42276.0
2017-03-06 12:00:00,41.33,41.49,41.3,41.47,35308.0,36.5638,36.7054,36.5373,36.6877,35308.0
2017-03-06 12:30:00,41.48,41.56,41.42,41.56,48276.0,36.6965,36.7673,36.6435,36.7673,48276.0
2017-03-06 13:00:00,41.56,41.62,41.53,41.61,29392.0,36.7673,36.8204,36.7408,36.8116,29392.0
2017-03-06 13:30:00,41.63,41.79,41.6,41.79,137626.0,36.8293,36.9708,36.8027,36.9708,137626.0
2017-03-06 14:00:00,41.78,41.85,41.71,41.82,32331.0,36.962,37.0239,36.9,36.9973,32331.0
2017-03-06 14:30:00,41.81,41.82,41.73,41.81,35831.0,36.9885,36.9973,36.9177,36.9885,35831.0
2017-03-06 15:00:00,41.81,41.87,41.76,41.86,47841.0,36.9885,37.0416,36.9443,37.0327,47841.0
2017-03-06 15:30:00,41.85,41.87,41.7,41.71,148178.0,37.0239,37.0416,36.8912,36.9,148178.0
2017-03-07 09:30:00,41.72,41.72,41.6,41.62,28376.0,36.9089,36.9089,36.8027,36.8204,28376.0
2017-03-07 10:00:00,41.63,41.63,41.5,41.51,34131.0,36.8293,36.8293,36.7142,36.7231,34131.0
2017-03-07 10:30:00,41.53,41.7,41.53,41.61,79895.0,36.7408,36.8912,36.7408,36.8116,79895.0
2017-03-07 11:00:00,41.62,41.71,41.6,41.69,59118.0,36.8204,36.9,36.8027,36.8823,59118.0
2017-03-07 11:30:00,41.66,41.77,41.6,41.73,142869.0,36.8558,36.9531,36.8027,36.9177,142869.0
2017-03-07 12:00:00,41.73,41.75,41.58,41.7,18094.0,36.9177,36.9354,36.785,36.8912,18094.0
2017-03-07 12:30:00,41.7,41.71,41.6,41.68,30071.0,36.8912,36.9,36.8027,36.8735,30071.0
2017-03-07 13:00:00,41.68,41.69,41.58,41.6,34713.0,36.8735,36.8823,36.785,36.8027,34713.0
2017-03-07 13:30:00,41.6,41.6,41.5,41.54,52983.0,36.8027,36.8027,36.7142,36.7496,52983.0
2017-03-07 14:00:00,41.54,41.61,41.53,41.58,14928.0,36.7496,36.8116,36.7408,36.785,14928.0
2017-03-07 14:30:00,41.59,41.61,41.55,41.59,17990.0,36.7939,36.8116,36.7585,36.7939,17990.0
2017-03-07 15:00:00,41.61,41.61,41.47,41.47,40203.0,36.8116,36.8116,36.6877,36.6877,40203.0
2017-03-07 15:30:00,41.47,41.5,41.37,41.45,139406.0,36.6877,36.7142,36.5992,36.67,139406.0
2017-03-08 09:30:00,41.36,41.5,41.06,41.39,52974.0,36.8879,37.0128,36.6204,36.9147,52974.0
2017-03-08 10:00:00,41.37,41.75,41.35,41.67,98699.0,36.8969,37.2358,36.879,37.1644,98699.0
2017-03-08 10:30:00,41.67,41.76,41.56,41.76,44445.0,37.1644,37.2447,37.0663,37.2447,44445.0
2017-03-08 11:00:00,41.76,41.76,41.6,41.64,54383.0,37.2447,37.2447,37.102,37.1377,54383.0
2017-03-08 11:30:00,41.64,41.73,41.61,41.73,57809.0,37.1377,37.2179,37.1109,37.2179,57809.0
2017-03-08 12:00:00,41.73,41.77,41.66,41.71,67518.0,37.2179,37.2536,37.1555,37.2001,67518.0
2017-03-08 12:30:00,41.72,41.82,41.72,41.82,45639.0,37.209,37.2982,37.209,37.2982,45639.0
2017-03-08 13:00:00,41.81,41.92,41.81,41.85,33162.0,37.2893,37.3874,37.2893,37.325,33162.0
2017-03-08 13:30:00,41.86,42.0,41.85,41.86,70741.0,37.3339,37.4587,37.325,37.3339,70741.0
2017-03-08 14:00:00,41.86,41.86,41.64,41.69,42216.0,37.3339,37.3339,37.1377,37.1823,42216.0
2017-03-08 14:30:00,41.69,41.83,41.67,41.83,33995.0,37.1823,37.3071,37.1644,37.3071,33995.0
2017-03-08 15:00:00,41.83,41.99,41.83,41.94,56987.0,37.3071,37.4498,37.3071,37.4052,56987.0
2017-03-08 15:30:00,41.95,41.96,41.79,41.81,128169.0,37.4141,37.4231,37.2714,37.2893,128169.0
2017-03-09 09:30:00,41.56,41.96,41.47,41.93,53660.0,37.0663,37.4231,36.986,37.3963,53660.0
2017-03-09 10:00:00,41.93,42.07,41.87,42.04,46229.0,37.3963,37.5212,37.3428,37.4944,46229.0
2017-03-09 10:30:00,42.01,42.07,41.91,41.91,47565.0,37.4677,37.5212,37.3785,37.3785,47565.0
2017-03-09 11:00:00,41.91,42.14,41.86,42.13,76925.0,37.3785,37.5836,37.3339,37.5747,76925.0
2017-03-09 11:30:00,42.11,42.11,41.97,41.97,28169.0,37.5568,37.5568,37.432,37.432,28169.0
2017-03-09 12:00:00,41.97,41.97,41.83,41.85,26358.0,37.432,37.432,37.3071,37.325,26358.0
2017-03-09 12:30:00,41.86,42.05,41.86,42.02,66051.0,37.3339,37.5033,37.3339,37.4766,66051.0
2017-03-09 13:00:00,42.02,42.09,41.93,41.96,33053.0,37.4766,37.539,37.3963,37.4231,33053.0
2017-03-09 13:30:00,41.95,42.02,41.92,41.95,30897.0,37.4141,37.4766,37.3874,37.4141,30897.0
2017-03-09 14:00:00,41.94,41.98,41.79,41.87,73338.0,37.4052,37.4409,37.2714,37.3428,73338.0
2017-03-09 14:30:00,41.86,41.92,41.8,41.91,39146.0,37.3339,37.3874,37.2804,37.3785,39146.0
2017-03-09 15:00:00,41.91,41.98,41.8,41.81,54834.0,37.3785,37.4409,37.2804,37.2893,54834.0
2017-03-09 15:30:00,41.8,41.9,41.75,41.78,127888.0,37.2804,37.3696,37.2358,37.2625,127888.0
2017-03-10 09:30:00,41.84,42.04,41.82,41.88,58947.0,37.316,37.4944,37.2982,37.3517,58947.0
2017-03-10 10:00:00,41.88,41.96,41.81,41.88,36935.0,37.3517,37.4231,37.2893,37.3517,36935.0
2017-03-10 10:30:00,41.86,41.87,41.56,41.57,37608.0,37.3339,37.3428,37.0663,37.0752,37608.0
2017-03-10 11:00:00,41.59,41.64,41.45,41.56,71645.0,37.0931,37.1377,36.9682,37.0663,71645.0
2017-03-10 11:30:00,41.56,41.64,41.47,41.48,45635.0,37.0663,37.1377,36.986,36.995,45635.0
2017-03-10 12:00:00,41.49,41.57,41.47,41.55,42097.0,37.0039,37.0752,36.986,37.0574,42097.0
2017-03-10 12:30:00,41.55,41.56,41.43,41.51,31937.0,37.0574,37.0663,36.9504,37.0217,31937.0
2017-03-10 13:00:00,41.55,41.55,41.47,41.47,24445.0,37.0574,37.0574,36.986,36.986,24445.0
2017-03-10 13:30:00,41.47,41.56,41.45,41.47,48859.0,36.986,37.0663,36.9682,36.986,48859.0
2017-03-10 14:00:00,41.46,41.48,41.4,41.46,53741.0,36.9771,36.995,36.9236,36.9771,53741.0
2017-03-10 14:30:00,41.46,41.46,41.31,41.32,57179.0,36.9771,36.9771,36.8433,36.8523,57179.0
2017-03-10 15:00:00,41.33,41.4,41.29,41.39,72194.0,36.8612,36.9236,36.8255,36.9147,72194.0
2017-03-10 15:30:00,41.39,41.41,41.31,41.39,168082.0,36.9147,36.9325,36.8433,36.9147,168082.0
2017-03-13 09:30:00,41.42,41.58,41.0,41.03,46160.0,36.9415,37.0842,36.5669,36.5936,46160.0
2017-03-13 10:00:00,41.02,41.21,40.95,41.11,32178.0,36.5847,36.7542,36.5223,36.665,32178.0
2017-03-13 10:30:00,41.14,41.2,41.04,41.1,68217.0,36.6917,36.7452,36.6025,36.6561,68217.0
2017-03-13 11:00:00,41.11,41.14,40.94,40.98,57054.0,36.665,36.6917,36.5134,36.549,57054.0
2017-03-13 11:30:00,40.98,41.23,40.98,41.23,78702.0,36.549,36.772,36.549,36.772,78702.0
2017-03-13 12:00:00,41.2,41.21,41.04,41.05,26913.0,36.7452,36.7542,36.6025,36.6115,26913.0
2017-03-13 12:30:00,41.05,41.05,40.96,40.98,16043.0,36.6115,36.6115,36.5312,36.549,16043.0
2017-03-13 13:00:00,40.97,41.02,40.97,40.98,19221.0,36.5401,36.5847,36.5401,36.549,19221.0
2017-03-13 13:30:00,40.98,40.98,40.92,40.98,31572.0,36.549,36.549,36.4955,36.549,31572.0
2017-03-13 14:00:00,40.98,41.0,40.94,40.98,58348.0,36.549,36.5669,36.5134,36.549,58348.0
2017-03-13 14:30:00,40.97,41.04,40.97,40.99,31750.0,36.5401,36.6025,36.5401,36.5579,31750.0
2017-03-13 15:00:00,40.99,41.07,40.99,41.05,70022.0,36.5579,36.6293,36.5579,36.6115,70022.0
2017-03-13 15:30:00,41.05,41.14,41.04,41.13,152177.0,36.6115,36.6917,36.6025,36.6828,152177.0
2017-03-14 09:30:00,41.25,41.56,41.1,41.36,51706.0,36.7898,37.0663,36.6561,36.8879,51706.0
2017-03-14 10:00:00,41.36,41.43,41.21,41.39,58878.0,36.8879,36.9504,36.7542,36.9147,58878.0
2017-03-14 10:30:00,41.39,41.42,41.3,41.33,43096.0,36.9147,36.9415,36.8344,36.8612,43096.0
2017-03-14 11:00:00,41.32,41.5,41.32,41.46,23868.0,36.8523,37.0128,36.8523,36.9771,23868.0
2017-03-14 11:30:00,41.46,41.64,41.46,41.63,27992.0,36.9771,37.1377,36.9771,37.1287,27992.0
2017-03-14 12:00:00,41.62,41.8,41.61,41.7,97463.0,37.1198,37.2804,37.1109,37.1912,97463.0
2017-03-14 12:30:00,41.68,41.88,41.66,41.85,43672.0,37.1733,37.3517,37.1555,37.325,43672.0
2017-03-14 13:00:00,41.85,41.97,41.82,41.84,46018.0,37.325,37.432,37.2982,37.316,46018.0
2017-03-14 13:30:00,41.85,41.99,41.79,41.95,105559.0,37.325,37.4498,37.2714,37.4141,105559.0
2017-03-14 14:00:00,41.95,42.11,41.94,42.04,49008.0,37.4141,37.5568,37.4052,37.4944,49008.0
2017-03-14 14:30:00,42.05,42.08,42.01,42.07,37332.0,37.5033,37.5301,37.4677,37.5212,37332.0
2017-03-14 15:00:00,42.07,42.25,42.06,42.24,123909.0,37.5212,37.6817,37.5123,37.6728,123909.0
2017-03-14 15:30:00,42.23,42.28,42.17,42.25,351423.0,37.6639,37.7085,37.6104,37.6817,351423.0
2017-03-15 09:30:00,42.39,43.29,42.36,43.22,150466.0,37.8066,38.6093,37.7798,38.5468,150466.0
2017-03-15 10:00:00,43.23,43.36,42.91,43.22,223221.0,38.5557,38.6717,38.2703,38.5468,223221.0
2017-03-15 10:30:00,43.18,43.18,42.77,43.02,119991.0,38.5112,38.5112,38.1455,38.3685,119991.0
2017-03-15 11:00:00,43.01,43.13,42.85,42.89,76599.0,38.3595,38.4666,38.2168,38.2525,76599.0
2017-03-15 11:30:00,42.89,42.9,42.81,42.87,59312.0,38.2525,38.2614,38.1812,38.2347,59312.0
2017-03-15 12:00:00,42.86,42.9,42.76,42.82,46436.0,38.2258,38.2614,38.1366,38.1901,46436.0
2017-03-15 12:30:00,42.82,42.99,42.79,42.98,49676.0,38.1901,38.3417,38.1633,38.3328,49676.0
2017-03-15 13:00:00,42.98,43.04,42.93,43.0,120818.0,38.3328,38.3863,38.2882,38.3506,120818.0
2017-03-15 13:30:00,43.01,43.03,42.7,42.7,53986.0,38.3595,38.3774,38.0831,38.0831,53986.0
2017-03-15 14:00:00,42.71,43.0,42.71,42.91,53062.0,38.092,38.3506,38.092,38.2703,53062.0
2017-03-15 14:30:00,42.9,42.9,42.73,42.85,58995.0,38.2614,38.2614,38.1098,38.2168,58995.0
2017-03-15 15:00:00,42.85,43.0,42.85,42.95,69581.0,38.2168,38.3506,38.2168,38.306,69581.0
2017-03-15 15:30:00,42.95,42.97,42.85,42.87,168481.0,38.306,38.3239,38.2168,38.2347,168481.0
2017-03-16 09:30:00,42.87,43.04,42.77,42.87,80055.0,38.2347,38.3863,38.1455,38.2347,80055.0
2017-03-16 10:00:00,42.86,43.0,42.79,42.95,44144.0,38.2258,38.3506,38.1633,38.306,44144.0
2017-03-16 10:30:00,42.95,42.99,42.81,42.82,37610.0,38.306,38.3417,38.1812,38.1901,37610.0
2017-03-16 11:00:00,42.8,42.8,42.43,42.46,203559.0,38.1722,38.1722,37.8422,37.869,203559.0
2017-03-16 11:30:00,42.48,42.7,42.47,42.64,141060.0,37.8868,38.0831,37.8779,38.0295,141060.0
2017-03-16 12:00:00,42.64,42.71,42.58,42.7,25583.0,38.0295,38.092,37.976,38.0831,25583.0
2017-03-16 12:30:00,42.71,42.71,42.6,42.6,20245.0,38.092,38.092,37.9939,37.9939,20245.0
2017-03-16 13:00:00,42.59,42.6,42.51,42.58,20908.0,37.9849,37.9939,37.9136,37.976,20908.0
2017-03-16 13:30:00,42.58,42.7,42.57,42.68,22764.0,37.976,38.0831,37.9671,38.0652,22764.0
2017-03-16 14:00:00,42.67,42.71,42.63,42.68,22370.0,38.0563,38.092,38.0206,38.0652,22370.0
2017-03-16 14:30:00,42.68,42.69,42.56,42.59,29842.0,38.0652,38.0741,37.9582,37.9849,29842.0
2017-03-16 15:00:00,42.59,42.72,42.58,42.67,41582.0,37.9849,38.1009,37.976,38.0563,41582.0
2017-03-16 15:30:00,42.68,42.69,42.5,42.5,125304.0,38.0652,38.0741,37.9047,37.9047,125304.0
2017-03-17 09:30:00,42.62,43.07,42.62,43.07,106228.0,38.0117,38.413,38.0117,38.413,106228.0
2017-03-17 10:00:00,43.11,43.5,43.07,43.47,149956.0,38.4487,38.7966,38.413,38.7698,149956.0
2017-03-17 10:30:00,43.47,43.54,43.23,43.35,197646.0,38.7698,38.8322,38.5557,38.6628,197646.0
2017-03-17 11:00:00,43.36,43.4,43.3,43.35,137324.0,38.6717,38.7074,38.6182,38.6628,137324.0
2017-03-17 11:30:00,43.35,43.4,43.32,43.34,125984.0,38.6628,38.7074,38.636,38.6539,125984.0
2017-03-17 12:00:00,43.35,43.45,43.32,43.35,47960.0,38.6628,38.752,38.636,38.6628,47960.0
2017-03-17 12:30:00,43.35,43.39,43.34,43.35,42639.0,38.6628,38.6984,38.6539,38.6628,42639.0
2017-03-17 13:00:00,43.35,43.39,43.34,43.36,64978.0,38.6628,38.6984,38.6539,38.6717,64978.0
2017-03-17 13:30:00,43.36,43.37,43.32,43.35,80656.0,38.6717,38.6806,38.636,38.6628,80656.0
2017-03-17 14:00:00,43.35,43.37,43.32,43.34,35477.0,38.6628,38.6806,38.636,38.6539,35477.0
2017-03-17 14:30:00,43.33,43.37,43.33,43.33,63909.0,38.6449,38.6806,38.6449,38.6449,63909.0
2017-03-17 15:00:00,43.35,43.39,43.29,43.34,86258.0,38.6628,38.6984,38.6093,38.6539,86258.0
2017-03-17 15:30:00,43.33,43.39,43.31,43.34,216448.0,38.6449,38.6984,38.6271,38.6539,216448.0
2017-03-20 09:30:00,43.34,43.42,42.88,43.18,85859.0,38.6539,38.7252,38.2436,38.5112,85859.0
2017-03-20 10:00:00,43.14,43.2,42.95,42.96,203602.0,38.4755,38.529,38.306,38.3149,203602.0
2017-03-20 10:30:00,42.95,42.99,42.9,42.98,27689.0,38.306,38.3417,38.2614,38.3328,27689.0
2017-03-20 11:00:00,42.98,42.98,42.82,42.82,73866.0,38.3328,38.3328,38.1901,38.1901,73866.0
2017-03-20 11:30:00,42.8,42.83,42.67,42.79,31403.0,38.1722,38.199,38.0563,38.1633,31403.0
2017-03-20 12:00:00,42.8,42.82,42.64,42.69,19722.0,38.1722,38.1901,38.0295,38.0741,19722.0
2017-03-20 12:30:00,42.69,42.89,42.68,42.76,36182.0,38.0741,38.2525,38.0652,38.1366,36182.0
2017-03-20 13:00:00,42.76,42.82,42.7,42.73,17032.0,38.1366,38.1901,38.0831,38.1098,17032.0
2017-03-20 13:30:00,42.73,42.76,42.67,42.73,29030.0,38.1098,38.1366,38.0563,38.1098,29030.0
2017-03-20 14:00:00,42.73,42.79,42.69,42.69,34076.0,38.1098,38.1633,38.0741,38.0741,34076.0
2017-03-20 14:30:00,42.68,42.77,42.65,42.66,28460.0,38.0652,38.1455,38.0385,38.0474,28460.0
2017-03-20 15:00:00,42.67,42.67,42.61,42.64,30316.0,38.0563,38.0563,38.0028,38.0295,30316.0
2017-03-20 15:30:00,42.63,42.65,42.57,42.62,87003.0,38.0206,38.0385,37.9671,38.0117,87003.0
2017-03-21 09:30:00,42.85,42.85,42.55,42.75,51469.0,38.2168,38.2168,37.9493,38.1276,51469.0
2017-03-21 10:00:00,42.74,42.74,42.42,42.42,23706.0,38.1187,38.1187,37.8333,37.8333,23706.0
2017-03-21 10:30:00,42.42,42.59,42.35,42.38,33681.0,37.8333,37.9849,37.7709,37.7977,33681.0
2017-03-21 11:00:00,42.39,42.57,42.39,42.51,35570.0,37.8066,37.9671,37.8066,37.9136,35570.0
2017-03-21 11:30:00,42.49,42.5,42.38,42.47,77183.0,37.8958,37.9047,37.7977,37.8779,77183.0
2017-03-21 12:00:00,42.48,42.6,42.44,42.48,26364.0,37.8868,37.9939,37.8512,37.8868,26364.0
2017-03-21 12:30:00,42.47,42.5,42.38,42.45,27932.0,37.8779,37.9047,37.7977,37.8601,27932.0
2017-03-21 13:00:00,42.44,42.53,42.42,42.44,24346.0,37.8512,37.9314,37.8333,37.8512,24346.0
2017-03-21 13:30:00,42.44,42.47,42.37,42.39,45794.0,37.8512,37.8779,37.7887,37.8066,45794.0
2017-03-21 14:00:00,42.39,42.45,42.38,42.43,105347.0,37.8066,37.8601,37.7977,37.8422,105347.0
2017-03-21 14:30:00,42.44,42.54,42.42,42.47,81048.0,37.8512,37.9404,37.8333,37.8779,81048.0
2017-03-21 15:00:00,42.47,42.54,42.44,42.48,107971.0,37.8779,37.9404,37.8512,37.8868,107971.0
2017-03-21 15:30:00,42.48,42.49,42.36,42.38,197018.0,37.8868,37.8958,37.7798,37.7977,197018.0
2017-03-22 09:30:00,42.34,42.44,42.14,42.14,16813.0,37.762,37.8512,37.5836,37.5836,16813.0
2017-03-22 10:00:00,42.18,42.25,41.92,41.94,49629.0,37.6193,37.6817,37.3874,37.4052,49629.0
2017-03-22 10:30:00,41.94,42.05,41.69,41.79,58488.0,37.4052,37.5033,37.1823,37.2714,58488.0
2017-03-22 11:00:00,41.78,42.02,41.74,41.95,81147.0,37.2625,37.4766,37.2269,37.4141,81147.0
2017-03-22 11:30:00,41.98,42.04,41.92,41.96,69123.0,37.4409,37.4944,37.3874,37.4231,69123.0
2017-03-22 12:00:00,41.95,41.96,41.82,41.84,20628.0,37.4141,37.4231,37.2982,37.316,20628.0
2017-03-22 12:30:00,41.85,41.91,41.79,41.8,26185.0,37.325,37.3785,37.2714,37.2804,26185.0
2017-03-22 13:00:00,41.8,41.86,41.79,41.84,17587.0,37.2804,37.3339,37.2714,37.316,17587.0
2017-03-22 13:30:00,41.85,41.9,41.78,41.78,19345.0,37.325,37.3696,37.2625,37.2625,19345.0
2017-03-22 14:00:00,41.79,41.85,41.79,41.81,24694.0,37.2714,37.325,37.2714,37.2893,24694.0
2017-03-22 14:30:00,41.81,41.86,41.79,41.84,115072.0,37.2893,37.3339,37.2714,37.316,115072.0
2017-03-22 15:00:00,41.84,41.93,41.8,41.83,299136.0,37.316,37.3963,37.2804,37.3071,299136.0
2017-03-22 15:30:00,41.83,42.17,41.81,42.13,182096.0,37.3071,37.6104,37.2893,37.5747,182096.0
2017-03-23 09:30:00,42.34,42.7,42.28,42.64,31176.0,37.762,38.0831,37.7085,38.0295,31176.0
2017-03-23 10:00:00,42.64,42.8,42.61,42.72,23151.0,38.0295,38.1722,38.0028,38.1009,23151.0
2017-03-23 10:30:00,42.73,42.87,42.69,42.79,24170.0,38.1098,38.2347,38.0741,38.1633,24170.0
2017-03-23 11:00:00,42.79,42.98,42.79,42.97,35180.0,38.1633,38.3328,38.1633,38.3239,35180.0
2017-03-23 11:30:00,42.96,42.97,42.77,42.77,31643.0,38.3149,38.3239,38.1455,38.1455,31643.0
2017-03-23 12:00:00,42.79,42.8,42.61,42.66,25786.0,38.1633,38.1722,38.0028,38.0474,25786.0
2017-03-23 12:30:00,42.65,42.73,42.6,42.73,52517.0,38.0385,38.1098,37.9939,38.1098,52517.0
2017-03-23 13:00:00,42.71,42.71,42.57,42.67,17818.0,38.092,38.092,37.9671,38.0563,17818.0
2017-03-23 13:30:00,42.67,42.75,42.61,42.69,18800.0,38.0563,38.1276,38.0028,38.0741,18800.0
2017-03-23 14:00:00,42.68,42.73,42.64,42.64,21918.0,38.0652,38.1098,38.0295,38.0295,21918.0
2017-03-23 14:30:00,42.65,42.76,42.62,42.7,23099.0,38.0385,38.1366,38.0117,38.0831,23099.0
2017-03-23 15:00:00,42.68,42.69,42.56,42.57,54893.0,38.0652,38.0741,37.9582,37.9671,54893.0
2017-03-23 15:30:00,42.58,42.6,42.5,42.55,146572.0,37.976,37.9939,37.9047,37.9493,146572.0
2017-03-24 09:30:00,42.62,42.67,42.36,42.36,14293.0,38.0117,38.0563,37.7798,37.7798,14293.0
2017-03-24 10:00:00,42.36,42.39,42.23,42.36,22958.0,37.7798,37.8066,37.6639,37.7798,22958.0
2017-03-24 10:30:00,42.35,42.56,42.35,42.56,28600.0,37.7709,37.9582,37.7709,37.9582,28600.0
2017-03-24 11:00:00,42.57,42.63,42.55,42.63,30628.0,37.9671,38.0206,37.9493,38.0206,30628.0
2017-03-24 11:30:00,42.62,42.8,42.62,42.77,30874.0,38.0117,38.1722,38.0117,38.1455,30874.0
2017-03-24 12:00:00,42.77,42.82,42.71,42.77,30475.0,38.1455,38.1901,38.092,38.1455,30475.0
2017-03-24 12:30:00,42.79,42.89,42.78,42.85,33444.0,38.1633,38.2525,38.1544,38.2168,33444.0
2017-03-24 13:00:00,42.85,42.94,42.83,42.93,28713.0,38.2168,38.2971,38.199,38.2882,28713.0
2017-03-24 13:30:00,42.93,42.96,42.81,42.81,29704.0,38.2882,38.3149,38.1812,38.1812,29704.0
2017-03-24 14:00:00,42.82,42.88,42.81,42.82,26042.0,38.1901,38.2436,38.1812,38.1901,26042.0
2017-03-24 14:30:00,42.81,42.83,42.76,42.79,23120.0,38.1812,38.199,38.1366,38.1633,23120.0
2017-03-24 15:00:00,42.8,42.81,42.69,42.72,43276.0,38.1722,38.1812,38.0741,38.1009,43276.0
2017-03-24 15:30:00,42.69,42.89,42.68,42.76,141069.0,38.0741,38.2525,38.0652,38.1366,141069.0
2017-03-27 09:30:00,42.62,42.85,42.58,42.73,58665.0,38.0117,38.2168,37.976,38.1098,58665.0
2017-03-27 10:00:00,42.73,42.76,42.48,42.58,45929.0,38.1098,38.1366,37.8868,37.976,45929.0
2017-03-27 10:30:00,42.58,42.67,42.55,42.63,62495.0,37.976,38.0563,37.9493,38.0206,62495.0
2017-03-27 11:00:00,42.64,42.66,42.49,42.66,26090.0,38.0295,38.0474,37.8958,38.0474,26090.0
2017-03-27 11:30:00,42.66,42.72,42.6,42.67,34032.0,38.0474,38.1009,37.9939,38.0563,34032.0
2017-03-27 12:00:00,42.67,42.76,42.62,42.69,46260.0,38.0563,38.1366,38.0117,38.0741,46260.0
2017-03-27 12:30:00,42.69,42.69,42.61,42.65,20472.0,38.0741,38.0741,38.0028,38.0385,20472.0
2017-03-27 13:00:00,42.64,42.64,42.54,42.57,17816.0,38.0295,38.0295,37.9404,37.9671,17816.0
2017-03-27 13:30:00,42.57,42.57,42.41,42.43,25654.0,37.9671,37.9671,37.8244,37.8422,25654.0
2017-03-27 14:00:00,42.43,42.46,42.3,42.3,28789.0,37.8422,37.869,37.7263,37.7263,28789.0
2017-03-27 14:30:00,42.3,42.57,42.3,42.57,90309.0,37.7263,37.9671,37.7263,37.9671,90309.0
2017-03-27 15:00:00,42.56,42.66,42.51,42.65,177485.0,37.9582,38.0474,37.9136,38.0385,177485.0
2017-03-27 15:30:00,42.64,42.68,42.55,42.64,221530.0,38.0295,38.0652,37.9493,38.0295,221530.0
2017-03-28 09:30:00,42.83,43.26,42.76,42.77,57735.0,38.199,38.5825,38.1366,38.1455,57735.0
2017-03-28 10:00:00,42.79,43.48,42.77,43.23,87313.0,38.1633,38.7787,38.1455,38.5557,87313.0
2017-03-28 10:30:00,43.22,43.25,43.05,43.16,60751.0,38.5468,38.5736,38.3952,38.4933,60751.0
2017-03-28 11:00:00,43.17,43.25,43.16,43.23,39626.0,38.5022,38.5736,38.4933,38.5557,39626.0
2017-03-28 11:30:00,43.22,43.33,43.18,43.28,57613.0,38.5468,38.6449,38.5112,38.6003,57613.0
2017-03-28 12:00:00,43.28,43.28,43.14,43.16,30752.0,38.6003,38.6003,38.4755,38.4933,30752.0
2017-03-28 12:30:00,43.17,43.31,43.14,43.31,30667.0,38.5022,38.6271,38.4755,38.6271,30667.0
2017-03-28 13:00:00,43.31,43.31,43.17,43.21,20774.0,38.6271,38.6271,38.5022,38.5379,20774.0
2017-03-28 13:30:00,43.21,43.33,43.19,43.33,72561.0,38.5379,38.6449,38.5201,38.6449,72561.0
2017-03-28 14:00:00,43.33,43.39,43.26,43.33,64668.0,38.6449,38.6984,38.5825,38.6449,64668.0
2017-03-28 14:30:00,43.31,43.4,43.29,43.36,76266.0,38.6271,38.7074,38.6093,38.6717,76266.0
2017-03-28 15:00:00,43.35,43.37,43.31,43.36,76126.0,38.6628,38.6806,38.6271,38.6717,76126.0
2017-03-28 15:30:00,43.36,43.44,43.34,43.43,127852.0,38.6717,38.743,38.6539,38.7341,127852.0
2017-03-29 09:30:00,43.31,43.87,43.23,43.85,41760.0,38.6271,39.1265,38.5557,39.1087,41760.0
2017-03-29 10:00:00,43.84,43.87,43.72,43.81,78356.0,39.0998,39.1265,38.9928,39.073,78356.0
2017-03-29 10:30:00,43.84,43.84,43.55,43.62,48383.0,39.0998,39.0998,38.8411,38.9036,48383.0
2017-03-29 11:00:00,43.61,43.7,43.52,43.69,56758.0,38.8947,38.9749,38.8144,38.966,56758.0
2017-03-29 11:30:00,43.69,43.73,43.65,43.7,127695.0,38.966,39.0017,38.9303,38.9749,127695.0
2017-03-29 12:00:00,43.7,43.71,43.59,43.59,42017.0,38.9749,38.9838,38.8768,38.8768,42017.0
2017-03-29 12:30:00,43.59,43.7,43.59,43.63,43700.0,38.8768,38.9749,38.8768,38.9125,43700.0
2017-03-29 13:00:00,43.63,43.82,43.63,43.8,42238.0,38.9125,39.082,38.9125,39.0641,42238.0
2017-03-29 13:30:00,43.79,43.86,43.78,43.86,46260.0,39.0552,39.1176,39.0463,39.1176,46260.0
2017-03-29 14:00:00,43.86,43.86,43.75,43.79,48152.0,39.1176,39.1176,39.0195,39.0552,48152.0
2017-03-29 14:30:00,43.79,43.82,43.76,43.77,55100.0,39.0552,39.082,39.0284,39.0374,55100.0
2017-03-29 15:00:00,43.77,43.77,43.63,43.63,54263.0,39.0374,39.0374,38.9125,38.9125,54263.0
2017-03-29 15:30:00,43.64,43.73,43.6,43.65,151374.0,38.9214,39.0017,38.8857,38.9303,151374.0
2017-03-30 09:30:00,43.52,43.82,43.42,43.75,27210.0,38.8144,39.082,38.7252,39.0195,27210.0
2017-03-30 10:00:00,43.72,43.75,43.6,43.67,26012.0,38.9928,39.0195,38.8857,38.9482,26012.0
2017-03-30 10:30:00,43.68,43.79,43.63,43.78,19091.0,38.9571,39.0552,38.9125,39.0463,19091.0
2017-03-30 11:00:00,43.75,43.82,43.74,43.74,49142.0,39.0195,39.082,39.0106,39.0106,49142.0
2017-03-30 11:30:00,43.74,43.82,43.68,43.73,27507.0,39.0106,39.082,38.9571,39.0017,27507.0
2017-03-30 12:00:00,43.73,43.74,43.67,43.7,32095.0,39.0017,39.0106,38.9482,38.9749,32095.0
2017-03-30 12:30:00,43.69,43.71,43.62,43.68,15546.0,38.966,38.9838,38.9036,38.9571,15546.0
2017-03-30 13:00:00,43.69,43.76,43.67,43.72,28549.0,38.966,39.0284,38.9482,38.9928,28549.0
2017-03-30 13:30:00,43.71,43.82,43.71,43.8,30606.0,38.9838,39.082,38.9838,39.0641,30606.0
2017-03-30 14:00:00,43.8,43.93,43.8,43.92,45431.0,39.0641,39.1801,39.0641,39.1711,45431.0
2017-03-30 14:30:00,43.91,43.95,43.88,43.89,29904.0,39.1622,39.1979,39.1355,39.1444,29904.0
2017-03-30 15:00:00,43.89,44.07,43.85,44.07,187151.0,39.1444,39.3049,39.1087,39.3049,187151.0
2017-03-30 15:30:00,44.05,44.07,43.95,43.96,131985.0,39.2871,39.3049,39.1979,39.2068,131985.0
2017-03-31 09:30:00,44.02,44.25,43.78,43.85,91408.0,39.2603,39.4655,39.0463,39.1087,91408.0
2017-03-31 10:00:00,43.86,44.01,43.86,43.89,69335.0,39.1176,39.2514,39.1176,39.1444,69335.0
2017-03-31 10:30:00,43.88,43.94,43.81,43.81,34641.0,39.1355,39.189,39.073,39.073,34641.0
2017-03-31 11:00:00,43.81,43.83,43.74,43.8,31878.0,39.073,39.0909,39.0106,39.0641,31878.0
2017-03-31 11:30:00,43.81,43.83,43.75,43.8,28856.0,39.073,39.0909,39.0195,39.0641,28856.0
2017-03-31 12:00:00,43.8,43.81,43.7,43.81,24662.0,39.0641,39.073,38.9749,39.073,24662.0
2017-03-31 12:30:00,43.8,43.91,43.8,43.81,24182.0,39.0641,39.1622,39.0641,39.073,24182.0
2017-03-31 13:00:00,43.8,43.89,43.7,43.86,58059.0,39.0641,39.1444,38.9749,39.1176,58059.0
2017-03-31 13:30:00,43.86,44.03,43.84,44.01,27722.0,39.1176,39.2692,39.0998,39.2514,27722.0
2017-03-31 14:00:00,44.0,44.0,43.89,43.98,31198.0,39.2425,39.2425,39.1444,39.2247,31198.0
2017-03-31 14:30:00,43.98,43.99,43.83,43.83,32674.0,39.2247,39.2336,39.0909,39.0909,32674.0
2017-03-31 15:00:00,43.83,44.01,43.82,44.0,131198.0,39.0909,39.2514,39.082,39.2425,131198.0
2017-03-31 15:30:00,44.0,44.07,43.93,43.96,246440.0,39.2425,39.3049,39.1801,39.2068,246440.0
2017-04-03 09:30:00,44.01,44.15,43.78,44.1,35646.0,39.2514,39.3763,39.0463,39.3317,35646.0
2017-04-03 10:00:00,44.14,44.18,43.88,44.07,39093.0,39.3674,39.403,39.1355,39.3049,39093.0
2017-04-03 10:30:00,44.05,44.12,43.91,43.95,66137.0,39.2871,39.3495,39.1622,39.1979,66137.0
2017-04-03 11:00:00,43.97,44.0,43.78,43.81,42055.0,39.2157,39.2425,39.0463,39.073,42055.0
2017-04-03 11:30:00,43.81,44.03,43.64,44.03,53138.0,39.073,39.2692,38.9214,39.2692,53138.0
2017-04-03 12:00:00,44.09,44.1,43.84,43.94,86856.0,39.3228,39.3317,39.0998,39.189,86856.0
2017-04-03 12:30:00,43.95,44.02,43.91,43.94,60138.0,39.1979,39.2603,39.1622,39.189,60138.0
2017-04-03 13:00:00,43.95,43.99,43.75,43.76,36091.0,39.1979,39.2336,39.0195,39.0284,36091.0
2017-04-03 13:30:00,43.76,43.79,43.66,43.72,32790.0,39.0284,39.0552,38.9393,38.9928,32790.0
2017-04-03 14:00:00,43.7,43.74,43.62,43.68,36370.0,38.9749,39.0106,38.9036,38.9571,36370.0
2017-04-03 14:30:00,43.69,43.73,43.64,43.72,36379.0,38.966,39.0017,38.9214,38.9928,36379.0
2017-04-03 15:00:00,43.69,43.73,43.63,43.71,46397.0,38.966,39.0017,38.9125,38.9838,46397.0
2017-04-03 15:30:00,43.7,43.8,43.64,43.77,179631.0,38.9749,39.0641,38.9214,39.0374,179631.0
2017-04-04 09:30:00,43.66,43.66,43.42,43.62,134135.0,38.9393,38.9393,38.7252,38.9036,134135.0
2017-04-04 10:00:00,43.62,43.63,43.34,43.35,115856.0,38.9036,38.9125,38.6539,38.6628,115856.0
2017-04-04 10:30:00,43.34,43.35,43.15,43.2,89245.0,38.6539,38.6628,38.4844,38.529,89245.0
2017-04-04 11:00:00,43.2,43.25,43.14,43.18,55848.0,38.529,38.5736,38.4755,38.5112,55848.0
2017-04-04 11:30:00,43.18,43.31,43.18,43.25,57936.0,38.5112,38.6271,38.5112,38.5736,57936.0
2017-04-04 12:00:00,43.26,43.3,43.2,43.21,53170.0,38.5825,38.6182,38.529,38.5379,53170.0
2017-04-04 12:30:00,43.2,43.2,43.1,43.1,39830.0,38.529,38.529,38.4398,38.4398,39830.0
2017-04-04 13:00:00,43.11,43.25,43.11,43.21,46570.0,38.4487,38.5736,38.4487,38.5379,46570.0
2017-04-04 13:30:00,43.22,43.22,43.0,43.02,235965.0,38.5468,38.5468,38.3506,38.3685,235965.0
2017-04-04 14:00:00,43.02,43.14,43.01,43.14,147468.0,38.3685,38.4755,38.3595,38.4755,147468.0
2017-04-04 14:30:00,43.14,43.14,42.94,42.99,118357.0,38.4755,38.4755,38.2971,38.3417,118357.0
2017-04-04 15:00:00,42.98,43.05,42.85,42.86,109552.0,38.3328,38.3952,38.2168,38.2258,109552.0
2017-04-04 15:30:00,42.86,42.93,42.75,42.78,334800.0,38.2258,38.2882,38.1276,38.1544,334800.0
2017-04-05 09:30:00,42.94,43.36,41.5,41.92,263329.0,38.2971,38.6717,37.0128,37.3874,263329.0
2017-04-05 10:00:00,41.9,42.23,41.88,42.09,184652.0,37.3696,37.6639,37.3517,37.539,184652.0
2017-04-05 10:30:00,42.09,42.24,41.95,42.08,140880.0,37.539,37.6728,37.4141,37.5301,140880.0
2017-04-05 11:00:00,42.07,42.16,41.89,41.92,157110.0,37.5212,37.6014,37.3606,37.3874,157110.0
2017-04-05 11:30:00,41.91,42.11,41.89,41.98,79151.0,37.3785,37.5568,37.3606,37.4409,79151.0
2017-04-05 12:00:00,41.99,42.05,41.94,42.03,64215.0,37.4498,37.5033,37.4052,37.4855,64215.0
2017-04-05 12:30:00,42.02,42.09,42.0,42.04,64069.0,37.4766,37.539,37.4587,37.4944,64069.0
2017-04-05 13:00:00,42.05,42.11,41.99,42.04,63924.0,37.5033,37.5568,37.4498,37.4944,63924.0
2017-04-05 13:30:00,42.05,42.14,42.02,42.09,78324.0,37.5033,37.5836,37.4766,37.539,78324.0
2017-04-05 14:00:00,42.09,42.2,42.07,42.16,83859.0,37.539,37.6371,37.5212,37.6014,83859.0
2017-04-05 14:30:00,42.15,42.17,41.98,41.98,86760.0,37.5925,37.6104,37.4409,37.4409,86760.0
2017-04-05 15:00:00,41.98,42.0,41.8,41.8,149626.0,37.4409,37.4587,37.2804,37.2804,149626.0
2017-04-05 15:30:00,41.81,41.81,41.55,41.58,369202.0,37.2893,37.2893,37.0574,37.0842,369202.0
2017-04-06 09:30:00,41.73,41.76,41.49,41.73,33197.0,37.2179,37.2447,37.0039,37.2179,33197.0
2017-04-06 10:00:00,41.74,42.34,41.72,42.3,255193.0,37.2269,37.762,37.209,37.7263,255193.0
2017-04-06 10:30:00,42.29,42.49,42.23,42.38,94194.0,37.7174,37.8958,37.6639,37.7977,94194.0
2017-04-06 11:00:00,42.38,42.48,42.34,42.47,63406.0,37.7977,37.8868,37.762,37.8779,63406.0
2017-04-06 11:30:00,42.48,42.61,42.41,42.59,50952.0,37.8868,38.0028,37.8244,37.9849,50952.0
2017-04-06 12:00:00,42.59,42.63,42.5,42.53,34893.0,37.9849,38.0206,37.9047,37.9314,34893.0
2017-04-06 12:30:00,42.54,42.66,42.5,42.65,93741.0,37.9404,38.0474,37.9047,38.0385,93741.0
2017-04-06 13:00:00,42.67,42.82,42.64,42.8,35878.0,38.0563,38.1901,38.0295,38.1722,35878.0
2017-04-06 13:30:00,42.8,42.89,42.77,42.84,54602.0,38.1722,38.2525,38.1455,38.2079,54602.0
2017-04-06 14:00:00,42.84,42.85,42.72,42.73,51965.0,38.2079,38.2168,38.1009,38.1098,51965.0
2017-04-06 14:30:00,42.74,42.76,42.56,42.56,57936.0,38.1187,38.1366,37.9582,37.9582,57936.0
2017-04-06 15:00:00,42.56,42.61,42.45,42.53,93412.0,37.9582,38.0028,37.8601,37.9314,93412.0
2017-04-06 15:30:00,42.52,42.66,42.47,42.64,240319.0,37.9225,38.0474,37.8779,38.0295,240319.0
2017-04-07 09:30:00,42.55,42.94,42.49,42.86,82574.0,37.9493,38.2971,37.8958,38.2258,82574.0
2017-04-07 10:00:00,42.91,43.11,42.91,42.97,92685.0,38.2703,38.4487,38.2703,38.3239,92685.0
2017-04-07 10:30:00,42.95,43.05,42.85,42.97,72346.0,38.306,38.3952,38.2168,38.3239,72346.0
2017-04-07 11:00:00,42.97,43.11,42.93,42.97,59991.0,38.3239,38.4487,38.2882,38.3239,59991.0
2017-04-07 11:30:00,42.97,43.09,42.92,43.08,73414.0,38.3239,38.4309,38.2793,38.422,73414.0
2017-04-07 12:00:00,43.08,43.09,42.98,42.99,39589.0,38.422,38.4309,38.3328,38.3417,39589.0
2017-04-07 12:30:00,42.98,43.07,42.94,43.0,38893.0,38.3328,38.413,38.2971,38.3506,38893.0
2017-04-07 13:00:00,43.0,43.15,42.96,43.13,33778.0,38.3506,38.4844,38.3149,38.4666,33778.0
2017-04-07 13:30:00,43.13,43.13,43.02,43.1,35067.0,38.4666,38.4666,38.3685,38.4398,35067.0
2017-04-07 14:00:00,43.09,43.1,42.99,43.01,47355.0,38.4309,38.4398,38.3417,38.3595,47355.0
2017-04-07 14:30:00,43.01,43.13,43.0,43.06,89062.0,38.3595,38.4666,38.3506,38.4041,89062.0
2017-04-07 15:00:00,43.06,43.16,43.04,43.09,94812.0,38.4041,38.4933,38.3863,38.4309,94812.0
2017-04-07 15:30:00,43.08,43.18,43.04,43.11,220564.0,38.422,38.5112,38.3863,38.4487,220564.0
2017-04-10 09:30:00,43.1,43.3,43.1,43.19,75765.0,38.4398,38.6182,38.4398,38.5201,75765.0
2017-04-10 10:00:00,43.21,43.39,43.17,43.17,20084.0,38.5379,38.6984,38.5022,38.5022,20084.0
2017-04-10 10:30:00,43.18,43.28,43.05,43.11,77140.0,38.5112,38.6003,38.3952,38.4487,77140.0
2017-04-10 11:00:00,43.1,43.18,43.08,43.1,27964.0,38.4398,38.5112,38.422,38.4398,27964.0
2017-04-10 11:30:00,43.09,43.12,42.96,43.07,29496.0,38.4309,38.4576,38.3149,38.413,29496.0
2017-04-10 12:00:00,43.06,43.09,42.92,43.01,21183.0,38.4041,38.4309,38.2793,38.3595,21183.0
2017-04-10 12:30:00,43.0,43.19,43.0,43.17,25380.0,38.3506,38.5201,38.3506,38.5022,25380.0
2017-04-10 13:00:00,43.18,43.18,43.1,43.11,23416.0,38.5112,38.5112,38.4398,38.4487,23416.0
2017-04-10 13:30:00,43.13,43.25,43.12,43.16,31067.0,38.4666,38.5736,38.4576,38.4933,31067.0
2017-04-10 14:00:00,43.16,43.18,42.99,43.0,38400.0,38.4933,38.5112,38.3417,38.3506,38400.0
2017-04-10 14:30:00,43.0,43.08,42.99,43.04,70637.0,38.3506,38.422,38.3417,38.3863,70637.0
2017-04-10 15:00:00,43.04,43.04,42.86,42.9,65260.0,38.3863,38.3863,38.2258,38.2614,65260.0
2017-04-10 15:30:00,42.9,42.92,42.74,42.8,217344.0,38.2614,38.2793,38.1187,38.1722,217344.0
2017-04-11 09:30:00,42.97,43.02,42.81,43.02,25208.0,38.3239,38.3685,38.1812,38.3685,25208.0
2017-04-11 10:00:00,43.04,43.21,43.01,43.12,35483.0,38.3863,38.5379,38.3595,38.4576,35483.0
2017-04-11 10:30:00,43.1,43.1,42.97,43.05,40733.0,38.4398,38.4398,38.3239,38.3952,40733.0
2017-04-11 11:00:00,43.06,43.19,43.02,43.04,59948.0,38.4041,38.5201,38.3685,38.3863,59948.0
2017-04-11 11:30:00,43.02,43.12,43.0,43.05,38024.0,38.3685,38.4576,38.3506,38.3952,38024.0
2017-04-11 12:00:00,43.04,43.11,43.01,43.03,25423.0,38.3863,38.4487,38.3595,38.3774,25423.0
2017-04-11 12:30:00,43.03,43.21,43.03,43.21,39785.0,38.3774,38.5379,38.3774,38.5379,39785.0
2017-04-11 13:00:00,43.21,43.27,43.18,43.19,82737.0,38.5379,38.5914,38.5112,38.5201,82737.0
2017-04-11 13:30:00,43.2,43.27,43.16,43.19,34726.0,38.529,38.5914,38.4933,38.5201,34726.0
2017-04-11 14:00:00,43.2,43.21,43.07,43.18,63535.0,38.529,38.5379,38.413,38.5112,63535.0
2017-04-11 14:30:00,43.17,43.36,43.14,43.33,69757.0,38.5022,38.6717,38.4755,38.6449,69757.0
2017-04-11 15:00:00,43.33,43.37,43.28,43.34,90621.0,38.6449,38.6806,38.6003,38.6539,90621.0
2017-04-11 15:30:00,43.34,43.45,43.33,43.45,208856.0,38.6539,38.752,38.6449,38.752,208856.0
2017-04-12 09:30:00,43.48,43.5,43.23,43.48,28444.0,38.7787,38.7966,38.5557,38.7787,28444.0
2017-04-12 10:00:00,43.5,43.53,43.28,43.28,35001.0,38.7966,38.8233,38.6003,38.6003,35001.0
2017-04-12 10:30:00,43.27,43.31,43.17,43.18,166744.0,38.5914,38.6271,38.5022,38.5112,166744.0
2017-04-12 11:00:00,43.18,43.33,43.15,43.32,56705.0,38.5112,38.6449,38.4844,38.636,56705.0
2017-04-12 11:30:00,43.32,43.44,43.25,43.4,78576.0,38.636,38.743,38.5736,38.7074,78576.0
2017-04-12 12:00:00,43.41,43.43,43.35,43.39,34361.0,38.7163,38.7341,38.6628,38.6984,34361.0
2017-04-12 12:30:00,43.38,43.6,43.37,43.57,171923.0,38.6895,38.8857,38.6806,38.859,171923.0
2017-04-12 13:00:00,43.57,43.64,43.45,43.56,119145.0,38.859,38.9214,38.752,38.8501,119145.0
2017-04-12 13:30:00,43.56,43.7,43.55,43.7,32300.0,38.8501,38.9749,38.8411,38.9749,32300.0
2017-04-12 14:00:00,43.71,43.72,43.62,43.64,37417.0,38.9838,38.9928,38.9036,38.9214,37417.0
2017-04-12 14:30:00,43.64,43.7,43.59,43.68,40784.0,38.9214,38.9749,38.8768,38.9571,40784.0
2017-04-12 15:00:00,43.68,43.74,43.59,43.63,62000.0,38.9571,39.0106,38.8768,38.9125,62000.0
2017-04-12 15:30:00,43.64,43.71,43.59,43.7,175153.0,38.9214,38.9838,38.8768,38.9749,175153.0
2017-04-13 09:30:00,43.69,43.97,43.41,43.46,29527.0,38.966,39.2157,38.7163,38.7609,29527.0
2017-04-13 10:00:00,43.42,43.44,43.13,43.13,42791.0,38.7252,38.743,38.4666,38.4666,42791.0
2017-04-13 10:30:00,43.12,43.18,43.05,43.09,14732.0,38.4576,38.5112,38.3952,38.4309,14732.0
2017-04-13 11:00:00,43.08,43.2,42.96,43.0,79865.0,38.422,38.529,38.3149,38.3506,79865.0
2017-04-13 11:30:00,43.0,43.18,43.0,43.18,9210.0,38.3506,38.5112,38.3506,38.5112,9210.0
2017-04-13 12:00:00,43.17,43.17,43.04,43.13,12808.0,38.5022,38.5022,38.3863,38.4666,12808.0
2017-04-13 12:30:00,43.13,43.14,42.95,42.98,23975.0,38.4666,38.4755,38.306,38.3328,23975.0
2017-04-13 13:00:00,42.95,42.96,42.87,42.9,18237.0,38.306,38.3149,38.2347,38.2614,18237.0
2017-04-13 13:30:00,42.9,42.98,42.8,42.84,24583.0,38.2614,38.3328,38.1722,38.2079,24583.0
2017-04-13 14:00:00,42.84,42.93,42.81,42.9,24189.0,38.2079,38.2882,38.1812,38.2614,24189.0
2017-04-13 14:30:00,42.9,42.97,42.86,42.97,24546.0,38.2614,38.3239,38.2258,38.3239,24546.0
2017-04-13 15:00:00,42.96,43.02,42.92,42.98,33825.0,38.3149,38.3685,38.2793,38.3328,33825.0
2017-04-13 15:30:00,42.98,43.05,42.96,42.98,100318.0,38.3328,38.3952,38.3149,38.3328,100318.0
2017-04-17 09:30:00,42.89,43.09,42.54,42.65,64068.0,38.2525,38.4309,37.9404,38.0385,64068.0
2017-04-17 10:00:00,42.63,42.73,42.45,42.54,109556.0,38.0206,38.1098,37.8601,37.9404,109556.0
2017-04-17 10:30:00,42.53,42.56,42.29,42.41,105537.0,37.9314,37.9582,37.7174,37.8244,105537.0
2017-04-17 11:00:00,42.41,42.43,42.22,42.23,68076.0,37.8244,37.8422,37.655,37.6639,68076.0
2017-04-17 11:30:00,42.23,42.26,42.11,42.15,56833.0,37.6639,37.6906,37.5568,37.5925,56833.0
2017-04-17 12:00:00,42.16,42.4,42.16,42.33,41942.0,37.6014,37.8155,37.6014,37.7531,41942.0
2017-04-17 12:30:00,42.33,42.39,42.3,42.35,52312.0,37.7531,37.8066,37.7263,37.7709,52312.0
2017-04-17 13:00:00,42.36,42.46,42.33,42.41,68051.0,37.7798,37.869,37.7531,37.8244,68051.0
2017-04-17 13:30:00,42.43,42.48,42.35,42.36,36778.0,37.8422,37.8868,37.7709,37.7798,36778.0
2017-04-17 14:00:00,42.37,42.41,42.33,42.38,58288.0,37.7887,37.8244,37.7531,37.7977,58288.0
2017-04-17 14:30:00,42.39,42.46,42.35,42.44,69175.0,37.8066,37.869,37.7709,37.8512,69175.0
2017-04-17 15:00:00,42.45,42.51,42.43,42.47,89629.0,37.8601,37.9136,37.8422,37.8779,89629.0
2017-04-17 15:30:00,42.47,42.57,42.44,42.55,288444.0,37.8779,37.9671,37.8512,37.9493,288444.0
2017-04-18 09:30:00,42.5,43.01,42.39,42.99,49928.0,37.9047,38.3595,37.8066,38.3417,49928.0
2017-04-18 10:00:00,43.0,43.04,42.82,42.88,72015.0,38.3506,38.3863,38.1901,38.2436,72015.0
2017-04-18 10:30:00,42.87,43.07,42.84,43.0,108683.0,38.2347,38.413,38.2079,38.3506,108683.0
2017-04-18 11:00:00,43.0,43.17,42.95,43.06,116357.0,38.3506,38.5022,38.306,38.4041,116357.0
2017-04-18 11:30:00,43.08,43.09,42.81,42.86,150423.0,38.422,38.4309,38.1812,38.2258,150423.0
2017-04-18 12:00:00,42.83,42.9,42.75,42.9,117574.0,38.199,38.2614,38.1276,38.2614,117574.0
2017-04-18 12:30:00,42.9,42.96,42.82,42.9,77516.0,38.2614,38.3149,38.1901,38.2614,77516.0
2017-04-18 13:00:00,42.91,43.01,42.91,42.97,63479.0,38.2703,38.3595,38.2703,38.3239,63479.0
2017-04-18 13:30:00,42.99,43.06,42.95,43.06,103217.0,38.3417,38.4041,38.306,38.4041,103217.0
2017-04-18 14:00:00,43.05,43.11,43.03,43.07,142563.0,38.3952,38.4487,38.3774,38.413,142563.0
2017-04-18 14:30:00,43.07,43.14,42.95,42.97,63660.0,38.413,38.4755,38.306,38.3239,63660.0
2017-04-18 15:00:00,42.97,43.04,42.9,43.02,68287.0,38.3239,38.3863,38.2614,38.3685,68287.0
2017-04-18 15:30:00,43.03,43.11,42.97,43.09,250176.0,38.3774,38.4487,38.3239,38.4309,250176.0
2017-04-19 09:30:00,43.29,43.49,43.21,43.49,51431.0,38.6093,38.7876,38.5379,38.7876,51431.0
2017-04-19 10:00:00,43.48,43.72,43.45,43.68,70649.0,38.7787,38.9928,38.752,38.9571,70649.0
2017-04-19 10:30:00,43.66,43.67,43.53,43.6,39760.0,38.9393,38.9482,38.8233,38.8857,39760.0
2017-04-19 11:00:00,43.61,43.66,43.5,43.55,46149.0,38.8947,38.9393,38.7966,38.8411,46149.0
2017-04-19 11:30:00,43.55,43.66,43.52,43.65,39873.0,38.8411,38.9393,38.8144,38.9303,39873.0
2017-04-19 12:00:00,43.65,43.66,43.54,43.61,40105.0,38.9303,38.9393,38.8322,38.8947,40105.0
2017-04-19 12:30:00,43.61,43.66,43.54,43.61,78765.0,38.8947,38.9393,38.8322,38.8947,78765.0
2017-04-19 13:00:00,43.62,43.62,43.5,43.58,78550.0,38.9036,38.9036,38.7966,38.8679,78550.0
2017-04-19 13:30:00,43.59,43.72,43.58,43.7,27080.0,38.8768,38.9928,38.8679,38.9749,27080.0
2017-04-19 14:00:00,43.7,43.74,43.62,43.66,52333.0,38.9749,39.0106,38.9036,38.9393,52333.0
2017-04-19 14:30:00,43.66,43.71,43.56,43.58,60310.0,38.9393,38.9838,38.8501,38.8679,60310.0
2017-04-19 15:00:00,43.57,43.59,43.43,43.43,70759.0,38.859,38.8768,38.7341,38.7341,70759.0
2017-04-19 15:30:00,43.43,43.45,43.36,43.37,212823.0,38.7341,38.752,38.6717,38.6806,212823.0
2017-04-20 09:30:00,43.56,43.82,43.47,43.77,28040.0,38.8501,39.082,38.7698,39.0374,28040.0
2017-04-20 10:00:00,43.8,43.86,43.67,43.7,33811.0,39.0641,39.1176,38.9482,38.9749,33811.0
2017-04-20 10:30:00,43.7,43.9,43.66,43.9,34580.0,38.9749,39.1533,38.9393,39.1533,34580.0
2017-04-20 11:00:00,43.9,43.98,43.89,43.98,38563.0,39.1533,39.2247,39.1444,39.2247,38563.0
2017-04-20 11:30:00,43.97,44.15,43.96,44.15,36296.0,39.2157,39.3763,39.2068,39.3763,36296.0
2017-04-20 12:00:00,44.14,44.14,44.01,44.01,27580.0,39.3674,39.3674,39.2514,39.2514,27580.0
2017-04-20 12:30:00,44.02,44.17,44.02,44.13,34893.0,39.2603,39.3941,39.2603,39.3584,34893.0
2017-04-20 13:00:00,44.15,44.19,44.09,44.16,16795.0,39.3763,39.4119,39.3228,39.3852,16795.0
2017-04-20 13:30:00,44.16,44.19,44.13,44.17,19404.0,39.3852,39.4119,39.3584,39.3941,19404.0
2017-04-20 14:00:00,44.15,44.18,44.1,44.15,39286.0,39.3763,39.403,39.3317,39.3763,39286.0
2017-04-20 14:30:00,44.16,44.24,44.14,44.22,48038.0,39.3852,39.4565,39.3674,39.4387,48038.0
2017-04-20 15:00:00,44.22,44.23,44.06,44.14,50484.0,39.4387,39.4476,39.296,39.3674,50484.0
2017-04-20 15:30:00,44.16,44.17,44.07,44.07,178482.0,39.3852,39.3941,39.3049,39.3049,178482.0
2017-04-21 09:30:00,44.17,44.31,43.92,44.09,55714.0,39.3941,39.519,39.1711,39.3228,55714.0
2017-04-21 10:00:00,44.09,44.38,44.09,44.32,78482.0,39.3228,39.5814,39.3228,39.5279,78482.0
2017-04-21 10:30:00,44.31,44.43,44.28,44.43,95629.0,39.519,39.626,39.4922,39.626,95629.0
2017-04-21 11:00:00,44.42,44.58,44.42,44.54,76683.0,39.6171,39.7598,39.6171,39.7241,76683.0
2017-04-21 11:30:00,44.52,44.61,44.46,44.6,51858.0,39.7063,39.7865,39.6528,39.7776,51858.0
2017-04-21 12:00:00,44.59,44.66,44.58,44.61,53125.0,39.7687,39.8311,39.7598,39.7865,53125.0
2017-04-21 12:30:00,44.6,44.69,44.59,44.61,124942.0,39.7776,39.8579,39.7687,39.7865,124942.0
2017-04-21 13:00:00,44.61,44.62,44.45,44.48,61465.0,39.7865,39.7955,39.6438,39.6706,61465.0
2017-04-21 13:30:00,44.48,44.64,44.46,44.59,48919.0,39.6706,39.8133,39.6528,39.7687,48919.0
2017-04-21 14:00:00,44.57,44.69,44.56,44.65,43565.0,39.7509,39.8579,39.7419,39.8222,43565.0
2017-04-21 14:30:00,44.65,44.68,44.57,44.65,61446.0,39.8222,39.849,39.7509,39.8222,61446.0
2017-04-21 15:00:00,44.65,44.69,44.64,44.64,82996.0,39.8222,39.8579,39.8133,39.8133,82996.0
2017-04-21 15:30:00,44.64,44.71,44.6,44.63,248578.0,39.8133,39.8757,39.7776,39.8044,248578.0
2017-04-24 09:30:00,44.96,45.81,44.92,45.35,379875.0,40.0987,40.8568,40.063,40.4465,379875.0
2017-04-24 10:00:00,45.33,45.5,45.25,45.42,123120.0,40.4287,40.5803,40.3573,40.509,123120.0
2017-04-24 10:30:00,45.41,45.41,45.02,45.3,106742.0,40.5,40.5,40.1522,40.4019,106742.0
2017-04-24 11:00:00,45.3,45.31,45.06,45.09,105193.0,40.4019,40.4108,40.1879,40.2146,105193.0
2017-04-24 11:30:00,45.09,45.28,44.99,45.0,115569.0,40.2146,40.3841,40.1254,40.1344,115569.0
2017-04-24 12:00:00,45.0,45.12,44.98,45.08,92595.0,40.1344,40.2414,40.1165,40.2057,92595.0
2017-04-24 12:30:00,45.08,45.32,45.07,45.28,114550.0,40.2057,40.4198,40.1968,40.3841,114550.0
2017-04-24 13:00:00,45.28,45.61,45.26,45.57,134387.0,40.3841,40.6784,40.3663,40.6427,134387.0
2017-04-24 13:30:00,45.57,45.62,45.44,45.53,126924.0,40.6427,40.6873,40.5268,40.6071,126924.0
2017-04-24 14:00:00,45.51,45.7,45.5,45.62,200689.0,40.5892,40.7587,40.5803,40.6873,200689.0
2017-04-24 14:30:00,45.63,45.69,45.41,45.42,186941.0,40.6962,40.7498,40.5,40.509,186941.0
2017-04-24 15:00:00,45.42,45.48,45.31,45.4,197267.0,40.509,40.5625,40.4108,40.4911,197267.0
2017-04-24 15:30:00,45.39,45.51,45.21,45.47,647787.0,40.4822,40.5892,40.3217,40.5535,647787.0
2017-04-25 09:30:00,44.0,44.34,42.97,43.77,546909.0,39.2425,39.5457,38.3239,39.0374,546909.0
2017-04-25 10:00:00,43.83,43.98,43.54,43.54,336712.0,39.0909,39.2247,38.8322,38.8322,336712.0
2017-04-25 10:30:00,43.57,43.84,43.53,43.62,133660.0,38.859,39.0998,38.8233,38.9036,133660.0
2017-04-25 11:00:00,43.64,43.77,43.61,43.72,133832.0,38.9214,39.0374,38.8947,38.9928,133832.0
2017-04-25 11:30:00,43.72,44.35,43.72,44.32,143078.0,38.9928,39.5546,38.9928,39.5279,143078.0
2017-04-25 12:00:00,44.31,44.39,44.09,44.27,99344.0,39.519,39.5903,39.3228,39.4833,99344.0
2017-04-25 12:30:00,44.28,44.61,44.28,44.49,111135.0,39.4922,39.7865,39.4922,39.6795,111135.0
2017-04-25 13:00:00,44.48,44.53,44.3,44.39,72403.0,39.6706,39.7152,39.5101,39.5903,72403.0
2017-04-25 13:30:00,44.38,44.48,44.35,44.38,67195.0,39.5814,39.6706,39.5546,39.5814,67195.0
2017-04-25 14:00:00,44.37,44.46,44.35,44.4,135424.0,39.5725,39.6528,39.5546,39.5992,135424.0
2017-04-25 14:30:00,44.41,44.49,44.37,44.42,125476.0,39.6082,39.6795,39.5725,39.6171,125476.0
2017-04-25 15:00:00,44.43,44.47,44.32,44.35,123085.0,39.626,39.6617,39.5279,39.5546,123085.0
2017-04-25 15:30:00,44.35,44.37,44.15,44.2,337395.0,39.5546,39.5725,39.3763,39.4209,337395.0
2017-04-26 09:30:00,44.24,45.0,44.2,44.96,168900.0,39.4565,40.1344,39.4209,40.0987,168900.0
2017-04-26 10:00:00,44.96,45.16,44.89,44.9,141073.0,40.0987,40.2771,40.0363,40.0452,141073.0
2017-04-26 10:30:00,44.89,45.0,44.78,44.99,119378.0,40.0363,40.1344,39.9382,40.1254,119378.0
2017-04-26 11:00:00,44.99,45.15,44.95,45.13,138988.0,40.1254,40.2681,40.0898,40.2503,138988.0
2017-04-26 11:30:00,45.12,45.12,44.91,45.0,76451.0,40.2414,40.2414,40.0541,40.1344,76451.0
2017-04-26 12:00:00,44.99,45.08,44.96,44.99,61412.0,40.1254,40.2057,40.0987,40.1254,61412.0
2017-04-26 12:30:00,44.97,45.22,44.97,45.2,89828.0,40.1076,40.3306,40.1076,40.3127,89828.0
2017-04-26 13:00:00,45.19,45.29,45.13,45.13,124221.0,40.3038,40.393,40.2503,40.2503,124221.0
2017-04-26 13:30:00,45.13,45.17,45.09,45.16,82280.0,40.2503,40.286,40.2146,40.2771,82280.0
2017-04-26 14:00:00,45.15,45.23,45.08,45.09,118738.0,40.2681,40.3395,40.2057,40.2146,118738.0
2017-04-26 14:30:00,45.1,45.38,45.08,45.38,116034.0,40.2236,40.4733,40.2057,40.4733,116034.0
2017-04-26 15:00:00,45.37,45.47,45.3,45.41,198884.0,40.4644,40.5535,40.4019,40.5,198884.0
2017-04-26 15:30:00,45.4,45.4,45.19,45.23,510152.0,40.4911,40.4911,40.3038,40.3395,510152.0
2017-04-27 09:30:00,45.28,45.47,45.17,45.39,34585.0,40.3841,40.5535,40.286,40.4822,34585.0
2017-04-27 10:00:00,45.4,45.54,45.05,45.06,174367.0,40.4911,40.616,40.179,40.1879,174367.0
2017-04-27 10:30:00,45.05,45.11,44.95,45.01,88355.0,40.179,40.2325,40.0898,40.1433,88355.0
2017-04-27 11:00:00,45.01,45.09,44.68,44.71,81149.0,40.1433,40.2146,39.849,39.8757,81149.0
2017-04-27 11:30:00,44.71,44.78,44.62,44.73,103811.0,39.8757,39.9382,39.7955,39.8936,103811.0
2017-04-27 12:00:00,44.72,44.81,44.71,44.77,42477.0,39.8846,39.9649,39.8757,39.9292,42477.0
2017-04-27 12:30:00,44.77,44.88,44.76,44.82,37837.0,39.9292,40.0273,39.9203,39.9738,37837.0
2017-04-27 13:00:00,44.82,44.92,44.81,44.88,23708.0,39.9738,40.063,39.9649,40.0273,23708.0
2017-04-27 13:30:00,44.89,44.89,44.74,44.77,40117.0,40.0363,40.0363,39.9025,39.9292,40117.0
2017-04-27 14:00:00,44.77,44.8,44.74,44.74,41816.0,39.9292,39.956,39.9025,39.9025,41816.0
2017-04-27 14:30:00,44.75,44.9,44.74,44.77,146875.0,39.9114,40.0452,39.9025,39.9292,146875.0
2017-04-27 15:00:00,44.76,44.91,44.7,44.87,144929.0,39.9203,40.0541,39.8668,40.0184,144929.0
2017-04-27 15:30:00,44.86,44.88,44.59,44.63,326407.0,40.0095,40.0273,39.7687,39.8044,326407.0
2017-04-28 09:30:00,44.76,44.88,44.54,44.63,59345.0,39.9203,40.0273,39.7241,39.8044,59345.0
2017-04-28 10:00:00,44.6,44.6,44.24,44.34,78048.0,39.7776,39.7776,39.4565,39.5457,78048.0
2017-04-28 10:30:00,44.34,44.34,44.14,44.23,62062.0,39.5457,39.5457,39.3674,39.4476,62062.0
2017-04-28 11:00:00,44.23,44.35,44.13,44.32,71641.0,39.4476,39.5546,39.3584,39.5279,71641.0
2017-04-28 11:30:00,44.33,44.43,44.28,44.35,63749.0,39.5368,39.626,39.4922,39.5546,63749.0
2017-04-28 12:00:00,44.35,44.45,44.34,44.37,53044.0,39.5546,39.6438,39.5457,39.5725,53044.0
2017-04-28 12:30:00,44.38,44.38,44.22,44.23,46137.0,39.5814,39.5814,39.4387,39.4476,46137.0
2017-04-28 13:00:00,44.25,44.37,44.23,44.3,44185.0,39.4655,39.5725,39.4476,39.5101,44185.0
2017-04-28 13:30:00,44.32,44.38,44.26,44.28,42052.0,39.5279,39.5814,39.4744,39.4922,42052.0
2017-04-28 14:00:00,44.29,44.35,44.24,44.25,35903.0,39.5011,39.5546,39.4565,39.4655,35903.0
2017-04-28 14:30:00,44.26,44.29,44.17,44.21,38343.0,39.4744,39.5011,39.3941,39.4298,38343.0
2017-04-28 15:00:00,44.2,44.27,44.16,44.19,69924.0,39.4209,39.4833,39.3852,39.4119,69924.0
2017-04-28 15:30:00,44.19,44.24,44.13,44.18,166828.0,39.4119,39.4565,39.3584,39.403,166828.0
2017-05-01 09:30:00,44.27,44.47,43.9,44.04,39317.0,39.4833,39.6617,39.1533,39.2782,39317.0
2017-05-01 10:00:00,44.01,44.35,44.0,44.25,29611.0,39.2514,39.5546,39.2425,39.4655,29611.0
2017-05-01 10:30:00,44.28,44.49,44.27,44.36,58626.0,39.4922,39.6795,39.4833,39.5636,58626.0
2017-05-01 11:00:00,44.36,44.36,44.22,44.22,96718.0,39.5636,39.5636,39.4387,39.4387,96718.0
2017-05-01 11:30:00,44.22,44.22,44.0,44.12,41389.0,39.4387,39.4387,39.2425,39.3495,41389.0
2017-05-01 12:00:00,44.11,44.13,44.02,44.11,43695.0,39.3406,39.3584,39.2603,39.3406,43695.0
2017-05-01 12:30:00,44.08,44.12,44.05,44.06,34134.0,39.3138,39.3495,39.2871,39.296,34134.0
2017-05-01 13:00:00,44.07,44.14,44.04,44.08,36908.0,39.3049,39.3674,39.2782,39.3138,36908.0
2017-05-01 13:30:00,44.07,44.13,44.03,44.06,40076.0,39.3049,39.3584,39.2692,39.296,40076.0
2017-05-01 14:00:00,44.09,44.09,43.98,43.99,32244.0,39.3228,39.3228,39.2247,39.2336,32244.0
2017-05-01 14:30:00,43.98,44.06,43.92,44.06,47465.0,39.2247,39.296,39.1711,39.296,47465.0
2017-05-01 15:00:00,44.07,44.19,44.03,44.03,78763.0,39.3049,39.4119,39.2692,39.2692,78763.0
2017-05-01 15:30:00,44.03,44.1,44.0,44.06,144286.0,39.2692,39.3317,39.2425,39.296,144286.0
2017-05-02 09:30:00,44.34,44.74,44.01,44.03,37715.0,39.5457,39.9025,39.2514,39.2692,37715.0
2017-05-02 10:00:00,44.03,44.44,44.03,44.26,40604.0,39.2692,39.6349,39.2692,39.4744,40604.0
2017-05-02 10:30:00,44.28,44.49,44.24,44.31,58335.0,39.4922,39.6795,39.4565,39.519,58335.0
2017-05-02 11:00:00,44.28,44.48,44.26,44.41,62640.0,39.4922,39.6706,39.4744,39.6082,62640.0
2017-05-02 11:30:00,44.39,44.48,44.35,44.41,37744.0,39.5903,39.6706,39.5546,39.6082,37744.0
2017-05-02 12:00:00,44.41,44.48,44.39,44.43,39408.0,39.6082,39.6706,39.5903,39.626,39408.0
2017-05-02 12:30:00,44.43,44.46,44.32,44.34,59612.0,39.626,39.6528,39.5279,39.5457,59612.0
2017-05-02 13:00:00,44.32,44.33,44.2,44.25,68117.0,39.5279,39.5368,39.4209,39.4655,68117.0
2017-05-02 13:30:00,44.25,44.29,44.2,44.24,101809.0,39.4655,39.5011,39.4209,39.4565,101809.0
2017-05-02 14:00:00,44.24,44.33,44.22,44.23,93233.0,39.4565,39.5368,39.4387,39.4476,93233.0
2017-05-02 14:30:00,44.22,44.25,44.1,44.12,71717.0,39.4387,39.4655,39.3317,39.3495,71717.0
2017-05-02 15:00:00,44.12,44.15,44.08,44.14,58226.0,39.3495,39.3763,39.3138,39.3674,58226.0
2017-05-02 15:30:00,44.14,44.16,44.05,44.07,305490.0,39.3674,39.3852,39.2871,39.3049,305490.0
2017-05-03 09:30:00,44.13,44.19,43.91,44.12,36008.0,39.3584,39.4119,39.1622,39.3495,36008.0
2017-05-03 10:00:00,44.12,44.33,43.98,44.17,37464.0,39.3495,39.5368,39.2247,39.3941,37464.0
2017-05-03 10:30:00,44.14,44.18,44.06,44.11,23975.0,39.3674,39.403,39.296,39.3406,23975.0
2017-05-03 11:00:00,44.11,44.22,44.1,44.22,19851.0,39.3406,39.4387,39.3317,39.4387,19851.0
2017-05-03 11:30:00,44.23,44.38,44.23,44.33,28595.0,39.4476,39.5814,39.4476,39.5368,28595.0
2017-05-03 12:00:00,44.33,44.37,44.15,44.2,33561.0,39.5368,39.5725,39.3763,39.4209,33561.0
2017-05-03 12:30:00,44.2,44.26,44.2,44.24,20217.0,39.4209,39.4744,39.4209,39.4565,20217.0
2017-05-03 13:00:00,44.25,44.33,44.19,44.27,22880.0,39.4655,39.5368,39.4119,39.4833,22880.0
2017-05-03 13:30:00,44.27,44.29,44.16,44.26,42483.0,39.4833,39.5011,39.3852,39.4744,42483.0
2017-05-03 14:00:00,44.26,44.26,44.14,44.23,50117.0,39.4744,39.4744,39.3674,39.4476,50117.0
2017-05-03 14:30:00,44.22,44.26,44.17,44.24,49297.0,39.4387,39.4744,39.3941,39.4565,49297.0
2017-05-03 15:00:00,44.23,44.33,44.21,44.29,70756.0,39.4476,39.5368,39.4298,39.5011,70756.0
2017-05-03 15:30:00,44.29,44.38,44.24,44.31,213663.0,39.5011,39.5814,39.4565,39.519,213663.0
2017-05-04 09:30:00,44.4,44.48,43.76,43.76,59820.0,39.5992,39.6706,39.0284,39.0284,59820.0
2017-05-04 10:00:00,43.76,44.04,43.76,43.95,26335.0,39.0284,39.2782,39.0284,39.1979,26335.0
2017-05-04 10:30:00,43.95,44.18,43.95,44.02,44279.0,39.1979,39.403,39.1979,39.2603,44279.0
2017-05-04 11:00:00,44.02,44.13,43.99,44.03,38100.0,39.2603,39.3584,39.2336,39.2692,38100.0
2017-05-04 11:30:00,44.04,44.05,43.85,43.87,30611.0,39.2782,39.2871,39.1087,39.1265,30611.0
2017-05-04 12:00:00,43.87,43.88,43.72,43.84,28607.0,39.1265,39.1355,38.9928,39.0998,28607.0
2017-05-04 12:30:00,43.87,43.87,43.74,43.75,27863.0,39.1265,39.1265,39.0106,39.0195,27863.0
2017-05-04 13:00:00,43.74,43.76,43.64,43.65,45809.0,39.0106,39.0284,38.9214,38.9303,45809.0
2017-05-04 13:30:00,43.65,43.81,43.64,43.8,26305.0,38.9303,39.073,38.9214,39.0641,26305.0
2017-05-04 14:00:00,43.8,43.86,43.75,43.82,31319.0,39.0641,39.1176,39.0195,39.082,31319.0
2017-05-04 14:30:00,43.82,43.95,43.8,43.91,23029.0,39.082,39.1979,39.0641,39.1622,23029.0
2017-05-04 15:00:00,43.89,43.91,43.77,43.88,60399.0,39.1444,39.1622,39.0374,39.1355,60399.0
2017-05-04 15:30:00,43.88,44.02,43.87,43.92,195640.0,39.1355,39.2603,39.1265,39.1711,195640.0
2017-05-05 09:30:00,43.91,44.14,43.6,43.65,45673.0,39.1622,39.3674,38.8857,38.9303,45673.0
2017-05-05 10:00:00,43.64,43.82,43.57,43.63,38657.0,38.9214,39.082,38.859,38.9125,38657.0
2017-05-05 10:30:00,43.62,43.64,43.42,43.64,169254.0,38.9036,38.9214,38.7252,38.9214,169254.0
2017-05-05 11:00:00,43.62,43.77,43.6,43.63,50418.0,38.9036,39.0374,38.8857,38.9125,50418.0
2017-05-05 11:30:00,43.63,43.63,43.52,43.52,42116.0,38.9125,38.9125,38.8144,38.8144,42116.0
2017-05-05 12:00:00,43.52,43.53,43.39,43.44,44911.0,38.8144,38.8233,38.6984,38.743,44911.0
2017-05-05 12:30:00,43.43,43.47,43.37,43.4,36975.0,38.7341,38.7698,38.6806,38.7074,36975.0
2017-05-05 13:00:00,43.41,43.5,43.41,43.46,39064.0,38.7163,38.7966,38.7163,38.7609,39064.0
2017-05-05 13:30:00,43.46,43.5,43.4,43.46,56275.0,38.7609,38.7966,38.7074,38.7609,56275.0
2017-05-05 14:00:00,43.46,43.58,43.45,43.53,63521.0,38.7609,38.8679,38.752,38.8233,63521.0
2017-05-05 14:30:00,43.54,43.59,43.47,43.48,55777.0,38.8322,38.8768,38.7698,38.7787,55777.0
2017-05-05 15:00:00,43.48,43.55,43.43,43.43,94503.0,38.7787,38.8411,38.7341,38.7341,94503.0
2017-05-05 15:30:00,43.45,43.52,43.25,43.46,299603.0,38.752,38.8144,38.5736,38.7609,299603.0
2017-05-08 09:30:00,43.55,44.06,43.5,44.06,67015.0,38.8411,39.296,38.7966,39.296,67015.0
2017-05-08 10:00:00,44.06,44.08,43.74,43.87,47583.0,39.296,39.3138,39.0106,39.1265,47583.0
2017-05-08 10:30:00,43.86,43.96,43.75,43.93,108808.0,39.1176,39.2068,39.0195,39.1801,108808.0
2017-05-08 11:00:00,43.92,43.94,43.5,43.52,63785.0,39.1711,39.189,38.7966,38.8144,63785.0
2017-05-08 11:30:00,43.52,43.61,43.48,43.51,37323.0,38.8144,38.8947,38.7787,38.8055,37323.0
2017-05-08 12:00:00,43.51,43.51,43.28,43.32,42476.0,38.8055,38.8055,38.6003,38.636,42476.0
2017-05-08 12:30:00,43.32,43.41,43.3,43.4,65355.0,38.636,38.7163,38.6182,38.7074,65355.0
2017-05-08 13:00:00,43.4,43.44,43.39,43.41,117493.0,38.7074,38.743,38.6984,38.7163,117493.0
2017-05-08 13:30:00,43.41,43.51,43.38,43.41,72408.0,38.7163,38.8055,38.6895,38.7163,72408.0
2017-05-08 14:00:00,43.41,43.41,43.33,43.33,53019.0,38.7163,38.7163,38.6449,38.6449,53019.0
2017-05-08 14:30:00,43.33,43.34,43.22,43.25,49400.0,38.6449,38.6539,38.5468,38.5736,49400.0
2017-05-08 15:00:00,43.25,43.26,43.2,43.21,98618.0,38.5736,38.5825,38.529,38.5379,98618.0
2017-05-08 15:30:00,43.21,43.26,43.17,43.25,219940.0,38.5379,38.5825,38.5022,38.5736,219940.0
2017-05-09 09:30:00,43.37,43.51,43.23,43.37,92158.0,38.6806,38.8055,38.5557,38.6806,92158.0
2017-05-09 10:00:00,43.38,43.66,43.35,43.66,135840.0,38.6895,38.9393,38.6628,38.9393,135840.0
2017-05-09 10:30:00,43.65,43.73,43.56,43.69,134292.0,38.9303,39.0017,38.8501,38.966,134292.0
2017-05-09 11:00:00,43.69,43.76,43.64,43.73,84333.0,38.966,39.0284,38.9214,39.0017,84333.0
2017-05-09 11:30:00,43.73,44.04,43.7,44.01,101721.0,39.0017,39.2782,38.9749,39.2514,101721.0
2017-05-09 12:00:00,44.02,44.06,43.92,43.97,80595.0,39.2603,39.296,39.1711,39.2157,80595.0
2017-05-09 12:30:00,43.97,44.27,43.93,44.26,103621.0,39.2157,39.4833,39.1801,39.4744,103621.0
2017-05-09 13:00:00,44.27,44.59,44.26,44.55,184456.0,39.4833,39.7687,39.4744,39.733,184456.0
2017-05-09 13:30:00,44.55,44.73,44.35,44.55,265946.0,39.733,39.8936,39.5546,39.733,265946.0
2017-05-09 14:00:00,44.54,44.73,44.43,44.68,108026.0,39.7241,39.8936,39.626,39.849,108026.0
2017-05-09 14:30:00,44.66,44.66,44.5,44.6,155480.0,39.8311,39.8311,39.6884,39.7776,155480.0
2017-05-09 15:00:00,44.61,44.61,44.34,44.38,95487.0,39.7865,39.7865,39.5457,39.5814,95487.0
2017-05-09 15:30:00,44.39,44.48,44.24,44.27,358507.0,39.5903,39.6706,39.4565,39.4833,358507.0
2017-05-10 09:30:00,44.24,44.24,43.76,44.02,109946.0,39.4565,39.4565,39.0284,39.2603,109946.0
2017-05-10 10:00:00,44.02,44.22,43.92,43.95,66809.0,39.2603,39.4387,39.1711,39.1979,66809.0
2017-05-10 10:30:00,43.96,44.0,43.86,44.0,38616.0,39.2068,39.2425,39.1176,39.2425,38616.0
2017-05-10 11:00:00,44.02,44.1,43.96,43.99,39754.0,39.2603,39.3317,39.2068,39.2336,39754.0
2017-05-10 11:30:00,43.99,44.01,43.92,43.93,20741.0,39.2336,39.2514,39.1711,39.1801,20741.0
2017-05-10 12:00:00,43.93,43.97,43.83,43.88,19318.0,39.1801,39.2157,39.0909,39.1355,19318.0
2017-05-10 12:30:00,43.89,43.92,43.84,43.92,15786.0,39.1444,39.1711,39.0998,39.1711,15786.0
2017-05-10 13:00:00,43.92,44.03,43.87,44.02,30439.0,39.1711,39.2692,39.1265,39.2603,30439.0
2017-05-10 13:30:00,44.01,44.07,44.0,44.03,21553.0,39.2514,39.3049,39.2425,39.2692,21553.0
2017-05-10 14:00:00,44.04,44.17,44.04,44.13,27508.0,39.2782,39.3941,39.2782,39.3584,27508.0
2017-05-10 14:30:00,44.12,44.17,44.11,44.11,28367.0,39.3495,39.3941,39.3406,39.3406,28367.0
2017-05-10 15:00:00,44.12,44.25,44.12,44.19,41347.0,39.3495,39.4655,39.3495,39.4119,41347.0
2017-05-10 15:30:00,44.18,44.31,44.17,44.27,136351.0,39.403,39.519,39.3941,39.4833,136351.0
2017-05-11 09:30:00,44.06,44.19,43.49,43.52,28822.0,39.296,39.4119,38.7876,38.8144,28822.0
2017-05-11 10:00:00,43.54,43.66,43.47,43.58,35595.0,38.8322,38.9393,38.7698,38.8679,35595.0
2017-05-11 10:30:00,43.58,43.82,43.53,43.82,41079.0,38.8679,39.082,38.8233,39.082,41079.0
2017-05-11 11:00:00,43.82,44.01,43.81,44.0,50964.0,39.082,39.2514,39.073,39.2425,50964.0
2017-05-11 11:30:00,44.0,44.09,43.97,44.06,41077.0,39.2425,39.3228,39.2157,39.296,41077.0
2017-05-11 12:00:00,44.07,44.13,43.99,44.1,25367.0,39.3049,39.3584,39.2336,39.3317,25367.0
2017-05-11 12:30:00,44.09,44.26,44.06,44.24,75593.0,39.3228,39.4744,39.296,39.4565,75593.0
2017-05-11 13:00:00,44.23,44.29,44.17,44.25,46617.0,39.4476,39.5011,39.3941,39.4655,46617.0
2017-05-11 13:30:00,44.24,44.37,44.2,44.36,58167.0,39.4565,39.5725,39.4209,39.5636,58167.0
2017-05-11 14:00:00,44.36,44.38,44.27,44.27,53537.0,39.5636,39.5814,39.4833,39.4833,53537.0
2017-05-11 14:30:00,44.26,44.3,44.18,44.21,49824.0,39.4744,39.5101,39.403,39.4298,49824.0
2017-05-11 15:00:00,44.2,44.22,44.02,44.04,90549.0,39.4209,39.4387,39.2603,39.2782,90549.0
2017-05-11 15:30:00,44.04,44.07,43.93,43.97,199602.0,39.2782,39.3049,39.1801,39.2157,199602.0
2017-05-12 09:30:00,43.89,44.11,43.28,43.35,58119.0,39.1444,39.3406,38.6003,38.6628,58119.0
2017-05-12 10:00:00,43.29,43.38,43.17,43.36,26242.0,38.6093,38.6895,38.5022,38.6717,26242.0
2017-05-12 10:30:00,43.39,43.45,43.07,43.19,48312.0,38.6984,38.752,38.413,38.5201,48312.0
2017-05-12 11:00:00,43.21,43.29,43.04,43.05,45260.0,38.5379,38.6093,38.3863,38.3952,45260.0
2017-05-12 11:30:00,43.06,43.08,42.96,42.99,45896.0,38.4041,38.422,38.3149,38.3417,45896.0
2017-05-12 12:00:00,42.99,43.1,42.96,43.06,41489.0,38.3417,38.4398,38.3149,38.4041,41489.0
2017-05-12 12:30:00,43.05,43.06,42.98,43.04,22096.0,38.3952,38.4041,38.3328,38.3863,22096.0
2017-05-12 13:00:00,43.04,43.05,42.99,43.04,21657.0,38.3863,38.3952,38.3417,38.3863,21657.0
2017-05-12 13:30:00,43.04,43.05,42.96,43.0,33894.0,38.3863,38.3952,38.3149,38.3506,33894.0
2017-05-12 14:00:00,42.99,43.01,42.96,42.98,28939.0,38.3417,38.3595,38.3149,38.3328,28939.0
2017-05-12 14:30:00,42.97,43.01,42.92,42.93,43673.0,38.3239,38.3595,38.2793,38.2882,43673.0
2017-05-12 15:00:00,42.94,42.97,42.87,42.89,59778.0,38.2971,38.3239,38.2347,38.2525,59778.0
2017-05-12 15:30:00,42.89,42.89,42.78,42.8,275253.0,38.2525,38.2525,38.1544,38.1722,275253.0
2017-05-15 09:30:00,42.95,43.17,42.72,42.72,29927.0,38.306,38.5022,38.1009,38.1009,29927.0
2017-05-15 10:00:00,42.73,43.05,42.73,43.05,49300.0,38.1098,38.3952,38.1098,38.3952,49300.0
2017-05-15 10:30:00,43.06,43.09,42.85,42.86,34044.0,38.4041,38.4309,38.2168,38.2258,34044.0
2017-05-15 11:00:00,42.87,42.88,42.76,42.81,46579.0,38.2347,38.2436,38.1366,38.1812,46579.0
2017-05-15 11:30:00,42.81,42.86,42.77,42.84,40699.0,38.1812,38.2258,38.1455,38.2079,40699.0
2017-05-15 12:00:00,42.83,42.87,42.8,42.83,46462.0,38.199,38.2347,38.1722,38.199,46462.0
2017-05-15 12:30:00,42.83,42.93,42.83,42.84,43846.0,38.199,38.2882,38.199,38.2079,43846.0
2017-05-15 13:00:00,42.84,42.87,42.7,42.72,35060.0,38.2079,38.2347,38.0831,38.1009,35060.0
2017-05-15 13:30:00,42.72,42.76,42.61,42.61,34870.0,38.1009,38.1366,38.0028,38.0028,34870.0
2017-05-15 14:00:00,42.62,42.72,42.57,42.58,34475.0,38.0117,38.1009,37.9671,37.976,34475.0
2017-05-15 14:30:00,42.57,42.73,42.55,42.71,70637.0,37.9671,38.1098,37.9493,38.092,70637.0
2017-05-15 15:00:00,42.73,42.8,42.68,42.8,46967.0,38.1098,38.1722,38.0652,38.1722,46967.0
2017-05-15 15:30:00,42.8,42.86,42.73,42.74,217339.0,38.1722,38.2258,38.1098,38.1187,217339.0
2017-05-16 09:30:00,42.82,42.83,42.14,42.14,54727.0,38.1901,38.199,37.5836,37.5836,54727.0
2017-05-16 10:00:00,42.14,42.26,41.81,41.81,120844.0,37.5836,37.6906,37.2893,37.2893,120844.0
2017-05-16 10:30:00,41.82,42.0,41.77,41.93,176572.0,37.2982,37.4587,37.2536,37.3963,176572.0
2017-05-16 11:00:00,41.93,42.09,41.89,41.97,106502.0,37.3963,37.539,37.3606,37.432,106502.0
2017-05-16 11:30:00,41.98,42.11,41.95,42.02,67066.0,37.4409,37.5568,37.4141,37.4766,67066.0
2017-05-16 12:00:00,42.03,42.09,41.99,42.09,37547.0,37.4855,37.539,37.4498,37.539,37547.0
2017-05-16 12:30:00,42.09,42.09,41.99,42.05,34301.0,37.539,37.539,37.4498,37.5033,34301.0
2017-05-16 13:00:00,42.03,42.08,41.99,42.0,37095.0,37.4855,37.5301,37.4498,37.4587,37095.0
2017-05-16 13:30:00,42.0,42.03,41.86,41.87,43281.0,37.4587,37.4855,37.3339,37.3428,43281.0
2017-05-16 14:00:00,41.87,41.92,41.81,41.83,67546.0,37.3428,37.3874,37.2893,37.3071,67546.0
2017-05-16 14:30:00,41.83,41.87,41.77,41.83,54052.0,37.3071,37.3428,37.2536,37.3071,54052.0
2017-05-16 15:00:00,41.83,41.84,41.65,41.66,102978.0,37.3071,37.316,37.1466,37.1555,102978.0
2017-05-16 15:30:00,41.67,41.69,41.61,41.65,264694.0,37.1644,37.1823,37.1109,37.1466,264694.0
2017-05-17 09:30:00,41.62,41.85,41.26,41.26,131608.0,37.1198,37.325,36.7988,36.7988,131608.0
2017-05-17 10:00:00,41.27,41.77,41.21,41.7,328617.0,36.8077,37.2536,36.7542,37.1912,328617.0
2017-05-17 10:30:00,41.7,41.8,41.61,41.69,92032.0,37.1912,37.2804,37.1109,37.1823,92032.0
2017-05-17 11:00:00,41.7,41.71,41.45,41.45,58392.0,37.1912,37.2001,36.9682,36.9682,58392.0
2017-05-17 11:30:00,41.46,41.48,41.26,41.28,63466.0,36.9771,36.995,36.7988,36.8166,63466.0
2017-05-17 12:00:00,41.27,41.4,41.19,41.32,79738.0,36.8077,36.9236,36.7363,36.8523,79738.0
2017-05-17 12:30:00,41.34,41.37,41.28,41.32,31042.0,36.8701,36.8969,36.8166,36.8523,31042.0
2017-05-17 13:00:00,41.32,41.34,41.19,41.33,63249.0,36.8523,36.8701,36.7363,36.8612,63249.0
2017-05-17 13:30:00,41.34,41.48,41.32,41.36,86139.0,36.8701,36.995,36.8523,36.8879,86139.0
2017-05-17 14:00:00,41.35,41.36,41.2,41.25,67649.0,36.879,36.8879,36.7452,36.7898,67649.0
2017-05-17 14:30:00,41.26,41.4,41.25,41.39,80513.0,36.7988,36.9236,36.7898,36.9147,80513.0
2017-05-17 15:00:00,41.39,41.46,41.31,41.37,100646.0,36.9147,36.9771,36.8433,36.8969,100646.0
2017-05-17 15:30:00,41.37,41.49,41.34,41.38,234577.0,36.8969,37.0039,36.8701,36.9058,234577.0
2017-05-18 09:30:00,41.4,41.52,41.0,41.18,104638.0,36.9236,37.0306,36.5669,36.7274,104638.0
2017-05-18 10:00:00,41.18,41.3,41.05,41.13,67750.0,36.7274,36.8344,36.6115,36.6828,67750.0
2017-05-18 10:30:00,41.15,41.23,41.1,41.16,77774.0,36.7006,36.772,36.6561,36.7096,77774.0
2017-05-18 11:00:00,41.15,41.34,41.11,41.28,80292.0,36.7006,36.8701,36.665,36.8166,80292.0
2017-05-18 11:30:00,41.29,41.32,41.1,41.25,121867.0,36.8255,36.8523,36.6561,36.7898,121867.0
2017-05-18 12:00:00,41.27,41.4,41.27,41.31,44934.0,36.8077,36.9236,36.8077,36.8433,44934.0
2017-05-18 12:30:00,41.3,41.36,41.22,41.29,24894.0,36.8344,36.8879,36.7631,36.8255,24894.0
2017-05-18 13:00:00,41.25,41.32,41.24,41.28,25693.0,36.7898,36.8523,36.7809,36.8166,25693.0
2017-05-18 13:30:00,41.28,41.39,41.24,41.36,31886.0,36.8166,36.9147,36.7809,36.8879,31886.0
2017-05-18 14:00:00,41.37,41.46,41.36,41.44,31224.0,36.8969,36.9771,36.8879,36.9593,31224.0
2017-05-18 14:30:00,41.45,41.58,41.44,41.5,49297.0,36.9682,37.0842,36.9593,37.0128,49297.0
2017-05-18 15:00:00,41.5,41.6,41.46,41.6,45710.0,37.0128,37.102,36.9771,37.102,45710.0
2017-05-18 15:30:00,41.6,41.62,41.52,41.53,125569.0,37.102,37.1198,37.0306,37.0396,125569.0
2017-05-19 09:30:00,41.54,41.72,40.86,40.86,84751.0,37.0485,37.209,36.442,36.442,84751.0
2017-05-19 10:00:00,40.88,41.27,40.84,41.25,67937.0,36.4598,36.8077,36.4242,36.7898,67937.0
2017-05-19 10:30:00,41.23,41.33,41.19,41.25,42498.0,36.772,36.8612,36.7363,36.7898,42498.0
2017-05-19 11:00:00,41.25,41.25,41.12,41.16,41045.0,36.7898,36.7898,36.6739,36.7096,41045.0
2017-05-19 11:30:00,41.18,41.22,41.13,41.22,40723.0,36.7274,36.7631,36.6828,36.7631,40723.0
2017-05-19 12:00:00,41.22,41.24,41.15,41.21,37975.0,36.7631,36.7809,36.7006,36.7542,37975.0
2017-05-19 12:30:00,41.22,41.23,41.15,41.18,35073.0,36.7631,36.772,36.7006,36.7274,35073.0
2017-05-19 13:00:00,41.19,41.2,41.15,41.16,30144.0,36.7363,36.7452,36.7006,36.7096,30144.0
2017-05-19 13:30:00,41.16,41.16,41.09,41.13,23175.0,36.7096,36.7096,36.6471,36.6828,23175.0
2017-05-19 14:00:00,41.12,41.17,41.09,41.14,43052.0,36.6739,36.7185,36.6471,36.6917,43052.0
2017-05-19 14:30:00,41.13,41.27,41.13,41.23,55688.0,36.6828,36.8077,36.6828,36.772,55688.0
2017-05-19 15:00:00,41.23,41.24,41.09,41.09,103174.0,36.772,36.7809,36.6471,36.6471,103174.0
2017-05-19 15:30:00,41.08,41.15,41.06,41.08,188094.0,36.6382,36.7006,36.6204,36.6382,188094.0
2017-05-22 09:30:00,41.18,41.28,41.05,41.23,90368.0,36.7274,36.8166,36.6115,36.772,90368.0
2017-05-22 10:00:00,41.22,41.28,41.0,41.16,62632.0,36.7631,36.8166,36.5669,36.7096,62632.0
2017-05-22 10:30:00,41.12,41.13,40.86,40.95,68889.0,36.6739,36.6828,36.442,36.5223,68889.0
2017-05-22 11:00:00,40.94,41.11,40.91,41.11,53139.0,36.5134,36.665,36.4866,36.665,53139.0
2017-05-22 11:30:00,41.11,41.11,40.97,40.97,44471.0,36.665,36.665,36.5401,36.5401,44471.0
2017-05-22 12:00:00,40.98,41.01,40.92,40.93,56053.0,36.549,36.5758,36.4955,36.5044,56053.0
2017-05-22 12:30:00,40.93,40.95,40.84,40.86,60492.0,36.5044,36.5223,36.4242,36.442,60492.0
2017-05-22 13:00:00,40.86,40.86,40.81,40.84,43272.0,36.442,36.442,36.3974,36.4242,43272.0
2017-05-22 13:30:00,40.82,40.83,40.72,40.73,48970.0,36.4063,36.4152,36.3171,36.3261,48970.0
2017-05-22 14:00:00,40.72,40.74,40.64,40.66,57118.0,36.3171,36.335,36.2458,36.2636,57118.0
2017-05-22 14:30:00,40.66,40.76,40.65,40.76,57100.0,36.2636,36.3528,36.2547,36.3528,57100.0
2017-05-22 15:00:00,40.76,40.86,40.74,40.84,73182.0,36.3528,36.442,36.335,36.4242,73182.0
2017-05-22 15:30:00,40.84,40.85,40.75,40.81,189115.0,36.4242,36.4331,36.3439,36.3974,189115.0
2017-05-23 09:30:00,40.92,40.99,40.48,40.5,39600.0,36.4955,36.5579,36.1031,36.1209,39600.0
2017-05-23 10:00:00,40.5,40.55,40.39,40.43,54447.0,36.1209,36.1655,36.0228,36.0585,54447.0
2017-05-23 10:30:00,40.41,40.53,40.37,40.52,28555.0,36.0407,36.1477,36.005,36.1388,28555.0
2017-05-23 11:00:00,40.53,40.55,40.36,40.43,54137.0,36.1477,36.1655,35.9961,36.0585,54137.0
2017-05-23 11:30:00,40.46,40.62,40.44,40.6,21460.0,36.0853,36.228,36.0674,36.2101,21460.0
2017-05-23 12:00:00,40.6,40.69,40.6,40.63,14016.0,36.2101,36.2904,36.2101,36.2369,14016.0
2017-05-23 12:30:00,40.61,40.62,40.55,40.56,13730.0,36.219,36.228,36.1655,36.1744,13730.0
2017-05-23 13:00:00,40.55,40.59,40.54,40.55,12837.0,36.1655,36.2012,36.1566,36.1655,12837.0
2017-05-23 13:30:00,40.55,40.61,40.5,40.59,34311.0,36.1655,36.219,36.1209,36.2012,34311.0
2017-05-23 14:00:00,40.59,40.59,40.51,40.52,21509.0,36.2012,36.2012,36.1298,36.1388,21509.0
2017-05-23 14:30:00,40.53,40.53,40.35,40.37,60154.0,36.1477,36.1477,35.9871,36.005,60154.0
2017-05-23 15:00:00,40.37,40.38,40.3,40.32,52808.0,36.005,36.0139,35.9426,35.9604,52808.0
2017-05-23 15:30:00,40.32,40.33,40.06,40.06,237638.0,35.9604,35.9693,35.7285,35.7285,237638.0
2017-05-24 09:30:00,40.07,40.21,39.9,40.03,67734.0,35.7374,35.8623,35.5858,35.7017,67734.0
2017-05-24 10:00:00,40.03,40.11,39.85,39.89,63843.0,35.7017,35.7731,35.5412,35.5769,63843.0
2017-05-24 10:30:00,39.9,40.09,39.82,39.91,93826.0,35.5858,35.7553,35.5145,35.5947,93826.0
2017-05-24 11:00:00,39.9,40.0,39.88,39.95,94867.0,35.5858,35.675,35.568,35.6304,94867.0
2017-05-24 11:30:00,39.96,40.02,39.89,39.97,124736.0,35.6393,35.6928,35.5769,35.6482,124736.0
2017-05-24 12:00:00,39.97,39.98,39.84,39.88,91562.0,35.6482,35.6572,35.5323,35.568,91562.0
2017-05-24 12:30:00,39.89,39.96,39.85,39.87,71960.0,35.5769,35.6393,35.5412,35.559,71960.0
2017-05-24 13:00:00,39.87,39.97,39.85,39.9,114640.0,35.559,35.6482,35.5412,35.5858,114640.0
2017-05-24 13:30:00,39.91,40.05,39.89,40.05,90040.0,35.5947,35.7196,35.5769,35.7196,90040.0
2017-05-24 14:00:00,40.06,40.13,40.03,40.06,81665.0,35.7285,35.7909,35.7017,35.7285,81665.0
2017-05-24 14:30:00,40.07,40.09,39.96,39.99,52640.0,35.7374,35.7553,35.6393,35.6661,52640.0
2017-05-24 15:00:00,40.0,40.11,39.99,40.11,83154.0,35.675,35.7731,35.6661,35.7731,83154.0
2017-05-24 15:30:00,40.11,40.21,40.03,40.18,264771.0,35.7731,35.8623,35.7017,35.8355,264771.0
2017-05-25 09:30:00,40.32,40.52,40.3,40.45,118301.0,35.9604,36.1388,35.9426,36.0763,118301.0
2017-05-25 10:00:00,40.48,40.48,40.18,40.28,61296.0,36.1031,36.1031,35.8355,35.9247,61296.0
2017-05-25 10:30:00,40.27,40.27,40.13,40.21,35913.0,35.9158,35.9158,35.7909,35.8623,35913.0
2017-05-25 11:00:00,40.2,40.3,40.17,40.28,50272.0,35.8534,35.9426,35.8266,35.9247,50272.0
2017-05-25 11:30:00,40.28,40.31,40.25,40.27,37179.0,35.9247,35.9515,35.898,35.9158,37179.0
2017-05-25 12:00:00,40.27,40.28,40.2,40.22,21763.0,35.9158,35.9247,35.8534,35.8712,21763.0
2017-05-25 12:30:00,40.22,40.28,40.2,40.26,19831.0,35.8712,35.9247,35.8534,35.9069,19831.0
2017-05-25 13:00:00,40.26,40.31,40.24,40.28,18541.0,35.9069,35.9515,35.889,35.9247,18541.0
2017-05-25 13:30:00,40.28,40.33,40.26,40.32,27411.0,35.9247,35.9693,35.9069,35.9604,27411.0
2017-05-25 14:00:00,40.32,40.32,40.15,40.16,40731.0,35.9604,35.9604,35.8088,35.8177,40731.0
2017-05-25 14:30:00,40.15,40.2,40.09,40.11,50079.0,35.8088,35.8534,35.7553,35.7731,50079.0
2017-05-25 15:00:00,40.11,40.14,40.0,40.09,67628.0,35.7731,35.7999,35.675,35.7553,67628.0
2017-05-25 15:30:00,40.09,40.2,40.09,40.13,143924.0,35.7553,35.8534,35.7553,35.7909,143924.0
2017-05-26 09:30:00,40.21,40.58,39.95,39.95,35827.0,35.8623,36.1923,35.6304,35.6304,35827.0
2017-05-26 10:00:00,39.92,39.96,39.61,39.67,70872.0,35.6036,35.6393,35.3272,35.3807,70872.0
2017-05-26 10:30:00,39.66,39.94,39.66,39.88,43869.0,35.3718,35.6215,35.3718,35.568,43869.0
2017-05-26 11:00:00,39.86,40.07,39.86,39.92,86673.0,35.5501,35.7374,35.5501,35.6036,86673.0
2017-05-26 11:30:00,39.93,39.94,39.67,39.72,182035.0,35.6126,35.6215,35.3807,35.4253,182035.0
2017-05-26 12:00:00,39.71,39.75,39.61,39.64,128250.0,35.4163,35.452,35.3272,35.3539,128250.0
2017-05-26 12:30:00,39.62,39.69,39.54,39.68,133366.0,35.3361,35.3985,35.2647,35.3896,133366.0
2017-05-26 13:00:00,39.67,39.81,39.65,39.78,48622.0,35.3807,35.5055,35.3628,35.4788,48622.0
2017-05-26 13:30:00,39.79,39.89,39.78,39.82,38102.0,35.4877,35.5769,35.4788,35.5145,38102.0
2017-05-26 14:00:00,39.83,39.93,39.82,39.88,33657.0,35.5234,35.6126,35.5145,35.568,33657.0
2017-05-26 14:30:00,39.87,40.01,39.83,40.0,66024.0,35.559,35.6839,35.5234,35.675,66024.0
2017-05-26 15:00:00,40.0,40.04,39.92,39.96,51021.0,35.675,35.7107,35.6036,35.6393,51021.0
2017-05-26 15:30:00,39.96,40.06,39.95,40.05,153502.0,35.6393,35.7285,35.6304,35.7196,153502.0
2017-05-30 09:30:00,40.04,40.06,39.83,39.99,54730.0,35.7107,35.7285,35.5234,35.6661,54730.0
2017-05-30 10:00:00,40.0,40.06,39.95,40.02,37117.0,35.675,35.7285,35.6304,35.6928,37117.0
2017-05-30 10:30:00,40.02,40.06,39.98,40.0,38791.0,35.6928,35.7285,35.6572,35.675,38791.0
2017-05-30 11:00:00,40.0,40.06,39.95,40.02,28625.0,35.675,35.7285,35.6304,35.6928,28625.0
2017-05-30 11:30:00,40.03,40.08,39.98,40.04,45142.0,35.7017,35.7463,35.6572,35.7107,45142.0
2017-05-30 12:00:00,40.03,40.05,39.9,39.93,29124.0,35.7017,35.7196,35.5858,35.6126,29124.0
2017-05-30 12:30:00,39.93,39.95,39.86,39.9,37784.0,35.6126,35.6304,35.5501,35.5858,37784.0
2017-05-30 13:00:00,39.9,39.92,39.78,39.79,73666.0,35.5858,35.6036,35.4788,35.4877,73666.0
2017-05-30 13:30:00,39.78,39.82,39.76,39.77,25991.0,35.4788,35.5145,35.4609,35.4699,25991.0
2017-05-30 14:00:00,39.76,39.77,39.6,39.61,31737.0,35.4609,35.4699,35.3182,35.3272,31737.0
2017-05-30 14:30:00,39.61,39.75,39.55,39.75,102278.0,35.3272,35.452,35.2736,35.452,102278.0
2017-05-30 15:00:00,39.74,39.77,39.59,39.62,60515.0,35.4431,35.4699,35.3093,35.3361,60515.0
2017-05-30 15:30:00,39.62,39.77,39.6,39.75,249346.0,35.3361,35.4699,35.3182,35.452,249346.0
2017-05-31 09:30:00,39.82,39.91,39.3,39.31,58746.0,35.5145,35.5947,35.0507,35.0596,58746.0
2017-05-31 10:00:00,39.3,39.34,39.11,39.13,59392.0,35.0507,35.0864,34.8812,34.8991,59392.0
2017-05-31 10:30:00,39.15,39.29,39.14,39.23,67512.0,34.9169,35.0418,34.908,34.9882,67512.0
2017-05-31 11:00:00,39.24,39.38,39.23,39.31,94420.0,34.9972,35.122,34.9882,35.0596,94420.0
2017-05-31 11:30:00,39.32,39.32,39.16,39.16,81413.0,35.0685,35.0685,34.9258,34.9258,81413.0
2017-05-31 12:00:00,39.18,39.18,39.01,39.01,52863.0,34.9437,34.9437,34.792,34.792,52863.0
2017-05-31 12:30:00,39.02,39.15,39.01,39.11,52823.0,34.801,34.9169,34.792,34.8812,52823.0
2017-05-31 13:00:00,39.11,39.31,39.11,39.25,69258.0,34.8812,35.0596,34.8812,35.0061,69258.0
2017-05-31 13:30:00,39.25,39.25,39.04,39.05,57325.0,35.0061,35.0061,34.8188,34.8277,57325.0
2017-05-31 14:00:00,39.06,39.21,39.05,39.16,41665.0,34.8366,34.9704,34.8277,34.9258,41665.0
2017-05-31 14:30:00,39.16,39.2,39.12,39.17,45798.0,34.9258,34.9615,34.8901,34.9347,45798.0
2017-05-31 15:00:00,39.17,39.23,39.09,39.09,70857.0,34.9347,34.9882,34.8634,34.8634,70857.0
2017-05-31 15:30:00,39.09,39.26,39.07,39.23,231180.0,34.8634,35.015,34.8455,34.9882,231180.0
2017-06-01 09:30:00,39.39,39.67,39.14,39.61,25792.0,35.1309,35.3807,34.908,35.3272,25792.0
2017-06-01 10:00:00,39.6,39.66,39.42,39.52,52377.0,35.3182,35.3718,35.1577,35.2469,52377.0
2017-06-01 10:30:00,39.52,39.56,39.38,39.52,21516.0,35.2469,35.2826,35.122,35.2469,21516.0
2017-06-01 11:00:00,39.51,39.72,39.51,39.7,31242.0,35.238,35.4253,35.238,35.4074,31242.0
2017-06-01 11:30:00,39.69,39.84,39.69,39.83,37803.0,35.3985,35.5323,35.3985,35.5234,37803.0
2017-06-01 12:00:00,39.84,40.15,39.84,40.13,95779.0,35.5323,35.8088,35.5323,35.7909,95779.0
2017-06-01 12:30:00,40.13,40.23,40.02,40.22,102033.0,35.7909,35.8801,35.6928,35.8712,102033.0
2017-06-01 13:00:00,40.22,40.31,40.21,40.3,26630.0,35.8712,35.9515,35.8623,35.9426,26630.0
2017-06-01 13:30:00,40.29,40.33,40.24,40.3,64370.0,35.9336,35.9693,35.889,35.9426,64370.0
2017-06-01 14:00:00,40.31,40.31,40.18,40.19,54094.0,35.9515,35.9515,35.8355,35.8444,54094.0
2017-06-01 14:30:00,40.19,40.24,40.15,40.22,43602.0,35.8444,35.889,35.8088,35.8712,43602.0
2017-06-01 15:00:00,40.23,40.27,40.18,40.25,76141.0,35.8801,35.9158,35.8355,35.898,76141.0
2017-06-01 15:30:00,40.26,40.39,40.22,40.34,281527.0,35.9069,36.0228,35.8712,35.9782,281527.0
2017-06-02 09:30:00,40.39,40.72,40.3,40.62,94416.0,36.0228,36.3171,35.9426,36.228,94416.0
2017-06-02 10:00:00,40.62,40.68,40.49,40.68,30919.0,36.228,36.2815,36.112,36.2815,30919.0
2017-06-02 10:30:00,40.68,40.97,40.68,40.92,57004.0,36.2815,36.5401,36.2815,36.4955,57004.0
2017-06-02 11:00:00,40.9,41.03,40.84,40.89,73279.0,36.4777,36.5936,36.4242,36.4688,73279.0
2017-06-02 11:30:00,40.88,41.04,40.87,40.98,51374.0,36.4598,36.6025,36.4509,36.549,51374.0
2017-06-02 12:00:00,40.98,41.02,40.92,41.0,43886.0,36.549,36.5847,36.4955,36.5669,43886.0
2017-06-02 12:30:00,41.0,41.06,40.89,41.05,71108.0,36.5669,36.6204,36.4688,36.6115,71108.0
2017-06-02 13:00:00,41.05,41.31,41.04,41.17,89778.0,36.6115,36.8433,36.6025,36.7185,89778.0
2017-06-02 13:30:00,41.18,41.34,41.18,41.3,51428.0,36.7274,36.8701,36.7274,36.8344,51428.0
2017-06-02 14:00:00,41.3,41.35,41.23,41.32,70623.0,36.8344,36.879,36.772,36.8523,70623.0
2017-06-02 14:30:00,41.3,41.3,41.12,41.14,68878.0,36.8344,36.8344,36.6739,36.6917,68878.0
2017-06-02 15:00:00,41.14,41.26,41.14,41.22,88096.0,36.6917,36.7988,36.6917,36.7631,88096.0
2017-06-02 15:30:00,41.21,41.26,41.09,41.11,294700.0,36.7542,36.7988,36.6471,36.665,294700.0
2017-06-05 09:30:00,41.01,41.12,40.71,41.03,98106.0,36.5758,36.6739,36.3082,36.5936,98106.0
2017-06-05 10:00:00,41.03,41.24,40.92,41.19,160108.0,36.5936,36.7809,36.4955,36.7363,160108.0
2017-06-05 10:30:00,41.19,41.28,40.96,41.04,152875.0,36.7363,36.8166,36.5312,36.6025,152875.0
2017-06-05 11:00:00,41.05,41.12,41.0,41.08,83343.0,36.6115,36.6739,36.5669,36.6382,83343.0
2017-06-05 11:30:00,41.08,41.1,40.98,41.08,81044.0,36.6382,36.6561,36.549,36.6382,81044.0
2017-06-05 12:00:00,41.06,41.12,41.02,41.04,35828.0,36.6204,36.6739,36.5847,36.6025,35828.0
2017-06-05 12:30:00,41.05,41.11,41.0,41.11,41639.0,36.6115,36.665,36.5669,36.665,41639.0
2017-06-05 13:00:00,41.11,41.15,41.02,41.05,37923.0,36.665,36.7006,36.5847,36.6115,37923.0
2017-06-05 13:30:00,41.04,41.18,41.02,41.16,45512.0,36.6025,36.7274,36.5847,36.7096,45512.0
2017-06-05 14:00:00,41.17,41.31,41.14,41.27,75811.0,36.7185,36.8433,36.6917,36.8077,75811.0
2017-06-05 14:30:00,41.26,41.56,41.26,41.41,215630.0,36.7988,37.0663,36.7988,36.9325,215630.0
2017-06-05 15:00:00,41.42,41.59,41.32,41.58,142523.0,36.9415,37.0931,36.8523,37.0842,142523.0
2017-06-05 15:30:00,41.58,41.58,41.26,41.3,337159.0,37.0842,37.0842,36.7988,36.8344,337159.0
2017-06-06 09:30:00,41.19,41.19,40.63,40.75,79374.0,36.7363,36.7363,36.2369,36.3439,79374.0
2017-06-06 10:00:00,40.78,40.83,40.47,40.5,70222.0,36.3707,36.4152,36.0942,36.1209,70222.0
2017-06-06 10:30:00,40.5,40.65,40.47,40.53,74769.0,36.1209,36.2547,36.0942,36.1477,74769.0
2017-06-06 11:00:00,40.53,40.54,40.42,40.47,52717.0,36.1477,36.1566,36.0496,36.0942,52717.0
2017-06-06 11:30:00,40.47,40.54,40.44,40.47,38679.0,36.0942,36.1566,36.0674,36.0942,38679.0
2017-06-06 12:00:00,40.46,40.48,40.39,40.42,37739.0,36.0853,36.1031,36.0228,36.0496,37739.0
2017-06-06 12:30:00,40.42,40.43,40.29,40.39,44732.0,36.0496,36.0585,35.9336,36.0228,44732.0
2017-06-06 13:00:00,40.39,40.4,40.3,40.3,34773.0,36.0228,36.0317,35.9426,35.9426,34773.0
2017-06-06 13:30:00,40.3,40.33,40.24,40.25,29424.0,35.9426,35.9693,35.889,35.898,29424.0
2017-06-06 14:00:00,40.25,40.44,40.25,40.44,42433.0,35.898,36.0674,35.898,36.0674,42433.0
2017-06-06 14:30:00,40.44,40.79,40.44,40.78,84815.0,36.0674,36.3796,36.0674,36.3707,84815.0
2017-06-06 15:00:00,40.78,40.89,40.75,40.89,79910.0,36.3707,36.4688,36.3439,36.4688,79910.0
2017-06-06 15:30:00,40.9,40.91,40.72,40.77,220524.0,36.4777,36.4866,36.3171,36.3617,220524.0
2017-06-07 09:30:00,40.81,40.92,40.61,40.63,28500.0,36.3974,36.4955,36.219,36.2369,28500.0
2017-06-07 10:00:00,40.62,41.03,40.59,40.98,33732.0,36.228,36.5936,36.2012,36.549,33732.0
2017-06-07 10:30:00,40.96,40.97,40.86,40.93,44677.0,36.5312,36.5401,36.442,36.5044,44677.0
2017-06-07 11:00:00,40.93,40.93,40.77,40.79,41290.0,36.5044,36.5044,36.3617,36.3796,41290.0
2017-06-07 11:30:00,40.78,40.91,40.77,40.85,37747.0,36.3707,36.4866,36.3617,36.4331,37747.0
2017-06-07 12:00:00,40.86,40.97,40.82,40.94,32578.0,36.442,36.5401,36.4063,36.5134,32578.0
2017-06-07 12:30:00,40.95,40.98,40.84,40.9,33735.0,36.5223,36.549,36.4242,36.4777,33735.0
2017-06-07 13:00:00,40.9,40.94,40.81,40.83,25462.0,36.4777,36.5134,36.3974,36.4152,25462.0
2017-06-07 13:30:00,40.83,40.9,40.79,40.85,34304.0,36.4152,36.4777,36.3796,36.4331,34304.0
2017-06-07 14:00:00,40.86,41.01,40.84,41.01,32206.0,36.442,36.5758,36.4242,36.5758,32206.0
2017-06-07 14:30:00,41.01,41.05,40.94,40.96,47605.0,36.5758,36.6115,36.5134,36.5312,47605.0
2017-06-07 15:00:00,40.95,40.96,40.76,40.85,76155.0,36.5223,36.5312,36.3528,36.4331,76155.0
2017-06-07 15:30:00,40.85,40.93,40.84,40.86,204780.0,36.4331,36.5044,36.4242,36.442,204780.0
2017-06-08 09:30:00,40.51,40.65,40.26,40.39,52551.0,36.4343,36.5602,36.2094,36.3264,52551.0
2017-06-08 10:00:00,40.39,40.43,40.05,40.06,40951.0,36.3264,36.3623,36.0206,36.0296,40951.0
2017-06-08 10:30:00,40.04,40.46,40.04,40.34,89583.0,36.0116,36.3893,36.0116,36.2814,89583.0
2017-06-08 11:00:00,40.36,40.38,40.3,40.34,36139.0,36.2994,36.3174,36.2454,36.2814,36139.0
2017-06-08 11:30:00,40.33,40.42,40.31,40.4,55188.0,36.2724,36.3533,36.2544,36.3354,55188.0
2017-06-08 12:00:00,40.4,40.55,40.39,40.47,42651.0,36.3354,36.4703,36.3264,36.3983,42651.0
2017-06-08 12:30:00,40.47,40.51,40.43,40.43,36540.0,36.3983,36.4343,36.3623,36.3623,36540.0
2017-06-08 13:00:00,40.45,40.49,40.35,40.36,29434.0,36.3803,36.4163,36.2904,36.2994,29434.0
2017-06-08 13:30:00,40.37,40.47,40.34,40.47,55304.0,36.3084,36.3983,36.2814,36.3983,55304.0
2017-06-08 14:00:00,40.47,40.5,40.34,40.34,53657.0,36.3983,36.4253,36.2814,36.2814,53657.0
2017-06-08 14:30:00,40.33,40.37,40.25,40.25,59424.0,36.2724,36.3084,36.2004,36.2004,59424.0
2017-06-08 15:00:00,40.25,40.35,40.24,40.31,78841.0,36.2004,36.2904,36.1915,36.2544,78841.0
2017-06-08 15:30:00,40.31,40.39,40.2,40.36,238100.0,36.2544,36.3264,36.1555,36.2994,238100.0
2017-06-09 09:30:00,40.43,40.56,40.03,40.52,63070.0,36.3623,36.4793,36.0026,36.4433,63070.0
2017-06-09 10:00:00,40.53,40.71,40.51,40.66,46275.0,36.4523,36.6142,36.4343,36.5692,46275.0
2017-06-09 10:30:00,40.69,40.85,40.6,40.83,51288.0,36.5962,36.7401,36.5152,36.7221,51288.0
2017-06-09 11:00:00,40.83,41.06,40.81,41.06,69091.0,36.7221,36.929,36.7041,36.929,69091.0
2017-06-09 11:30:00,41.05,41.13,40.91,40.95,55783.0,36.92,36.9919,36.794,36.83,55783.0
2017-06-09 12:00:00,40.96,41.13,40.92,41.11,46331.0,36.839,36.9919,36.803,36.9739,46331.0
2017-06-09 12:30:00,41.12,41.24,41.11,41.22,49095.0,36.9829,37.0908,36.9739,37.0729,49095.0
2017-06-09 13:00:00,41.2,41.26,41.16,41.24,36527.0,37.0549,37.1088,37.0189,37.0908,36527.0
2017-06-09 13:30:00,41.21,41.3,41.17,41.19,37270.0,37.0639,37.1448,37.0279,37.0459,37270.0
2017-06-09 14:00:00,41.17,41.2,41.1,41.14,66539.0,37.0279,37.0549,36.9649,37.0009,66539.0
2017-06-09 14:30:00,41.15,41.33,41.14,41.33,75112.0,37.0099,37.1718,37.0009,37.1718,75112.0
2017-06-09 15:00:00,41.32,41.34,41.15,41.27,74452.0,37.1628,37.1808,37.0099,37.1178,74452.0
2017-06-09 15:30:00,41.26,41.47,41.23,41.39,202024.0,37.1088,37.2977,37.0818,37.2258,202024.0
2017-06-12 09:30:00,41.26,42.83,41.25,42.58,189164.0,37.1088,38.5209,37.0998,38.296,189164.0
2017-06-12 10:00:00,42.53,42.85,42.26,42.65,260448.0,38.2511,38.5389,38.0082,38.359,260448.0
2017-06-12 10:30:00,42.65,42.83,42.63,42.69,104935.0,38.359,38.5209,38.341,38.395,104935.0
2017-06-12 11:00:00,42.69,42.75,42.23,42.28,157923.0,38.395,38.4489,37.9812,38.0262,157923.0
2017-06-12 11:30:00,42.28,42.42,42.16,42.29,97470.0,38.0262,38.1521,37.9183,38.0352,97470.0
2017-06-12 12:00:00,42.27,42.34,42.11,42.15,56876.0,38.0172,38.0802,37.8733,37.9093,56876.0
2017-06-12 12:30:00,42.14,42.19,42.05,42.06,55770.0,37.9003,37.9453,37.8193,37.8283,55770.0
2017-06-12 13:00:00,42.06,42.07,41.92,42.02,50339.0,37.8283,37.8373,37.7024,37.7924,50339.0
2017-06-12 13:30:00,42.02,42.04,41.92,41.93,47815.0,37.7924,37.8104,37.7024,37.7114,47815.0
2017-06-12 14:00:00,41.94,42.06,41.93,41.94,61947.0,37.7204,37.8283,37.7114,37.7204,61947.0
2017-06-12 14:30:00,41.94,42.03,41.92,42.01,77991.0,37.7204,37.8014,37.7024,37.7834,77991.0
2017-06-12 15:00:00,42.01,42.03,41.83,41.86,126409.0,37.7834,37.8014,37.6215,37.6485,126409.0
2017-06-12 15:30:00,41.86,41.91,41.79,41.86,305869.0,37.6485,37.6934,37.5855,37.6485,305869.0
2017-06-13 09:30:00,40.62,41.06,40.17,40.47,282044.0,36.5332,36.929,36.1285,36.3983,282044.0
2017-06-13 10:00:00,40.45,40.61,40.43,40.47,214915.0,36.3803,36.5242,36.3623,36.3983,214915.0
2017-06-13 10:30:00,40.47,40.94,40.44,40.8,304505.0,36.3983,36.821,36.3713,36.6951,304505.0
2017-06-13 11:00:00,40.79,40.85,40.64,40.74,78168.0,36.6861,36.7401,36.5512,36.6411,78168.0
2017-06-13 11:30:00,40.76,40.76,40.18,40.27,114573.0,36.6591,36.6591,36.1375,36.2184,114573.0
2017-06-13 12:00:00,40.26,40.36,40.15,40.25,118870.0,36.2094,36.2994,36.1105,36.2004,118870.0
2017-06-13 12:30:00,40.25,40.28,40.15,40.16,41126.0,36.2004,36.2274,36.1105,36.1195,41126.0
2017-06-13 13:00:00,40.16,40.17,39.86,39.91,153897.0,36.1195,36.1285,35.8497,35.8947,153897.0
2017-06-13 13:30:00,39.9,40.17,39.87,40.07,201273.0,35.8857,36.1285,35.8587,36.0386,201273.0
2017-06-13 14:00:00,40.04,40.28,40.02,40.28,121965.0,36.0116,36.2274,35.9936,36.2274,121965.0
2017-06-13 14:30:00,40.26,40.31,40.19,40.21,63217.0,36.2094,36.2544,36.1465,36.1645,63217.0
2017-06-13 15:00:00,40.2,40.31,40.2,40.3,80756.0,36.1555,36.2544,36.1555,36.2454,80756.0
2017-06-13 15:30:00,40.3,40.3,40.17,40.26,385600.0,36.2454,36.2454,36.1285,36.2094,385600.0
2017-06-14 09:30:00,40.34,40.62,40.27,40.35,75496.0,36.2814,36.5332,36.2184,36.2904,75496.0
2017-06-14 10:00:00,40.33,40.74,40.33,40.74,37870.0,36.2724,36.6411,36.2724,36.6411,37870.0
2017-06-14 10:30:00,40.74,40.79,40.6,40.67,45840.0,36.6411,36.6861,36.5152,36.5782,45840.0
2017-06-14 11:00:00,40.66,40.85,40.66,40.77,65526.0,36.5692,36.7401,36.5692,36.6681,65526.0
2017-06-14 11:30:00,40.77,41.02,40.74,41.02,93240.0,36.6681,36.893,36.6411,36.893,93240.0
2017-06-14 12:00:00,41.01,41.25,41.0,41.08,102818.0,36.884,37.0998,36.875,36.9469,102818.0
2017-06-14 12:30:00,41.09,41.13,41.0,41.13,32457.0,36.9559,36.9919,36.875,36.9919,32457.0
2017-06-14 13:00:00,41.14,41.27,41.12,41.25,52524.0,37.0009,37.1178,36.9829,37.0998,52524.0
2017-06-14 13:30:00,41.25,41.39,41.21,41.26,74166.0,37.0998,37.2258,37.0639,37.1088,74166.0
2017-06-14 14:00:00,41.25,41.35,41.16,41.17,43455.0,37.0998,37.1898,37.0189,37.0279,43455.0
2017-06-14 14:30:00,41.17,41.27,41.08,41.14,57180.0,37.0279,37.1178,36.9469,37.0009,57180.0
2017-06-14 15:00:00,41.14,41.15,40.86,41.03,138099.0,37.0009,37.0099,36.7491,36.902,138099.0
2017-06-14 15:30:00,41.03,41.03,40.91,40.96,210676.0,36.902,36.902,36.794,36.839,210676.0
2017-06-15 09:30:00,38.69,39.0,37.95,38.01,438048.0,34.7974,35.0762,34.1318,34.1858,438048.0
2017-06-15 10:00:00,38.05,38.11,37.58,37.61,214209.0,34.2218,34.2758,33.7991,33.8261,214209.0
2017-06-15 10:30:00,37.6,37.65,37.26,37.45,359155.0,33.8171,33.862,33.5113,33.6822,359155.0
2017-06-15 11:00:00,37.46,37.7,37.28,37.52,216911.0,33.6911,33.907,33.5293,33.7451,216911.0
2017-06-15 11:30:00,37.52,37.87,37.5,37.82,130809.0,33.7451,34.0599,33.7271,34.0149,130809.0
2017-06-15 12:00:00,37.83,37.9,37.34,37.35,138769.0,34.0239,34.0869,33.5832,33.5922,138769.0
2017-06-15 12:30:00,37.35,37.36,37.04,37.14,207952.0,33.5922,33.6012,33.3134,33.4033,207952.0
2017-06-15 13:00:00,37.15,37.15,36.84,36.95,232628.0,33.4123,33.4123,33.1335,33.2325,232628.0
2017-06-15 13:30:00,36.95,36.96,36.62,36.63,127848.0,33.2325,33.2415,32.9357,32.9447,127848.0
2017-06-15 14:00:00,36.65,36.67,36.51,36.59,140636.0,32.9626,32.9806,32.8367,32.9087,140636.0
2017-06-15 14:30:00,36.6,36.61,36.44,36.5,187591.0,32.9177,32.9267,32.7738,32.8277,187591.0
2017-06-15 15:00:00,36.52,36.93,36.51,36.93,181300.0,32.8457,33.2145,32.8367,33.2145,181300.0
2017-06-15 15:30:00,36.92,37.04,36.91,36.97,473427.0,33.2055,33.3134,33.1965,33.2504,473427.0
2017-06-16 09:30:00,36.84,37.45,36.63,37.18,196465.0,33.1335,33.6822,32.9447,33.4393,196465.0
2017-06-16 10:00:00,37.17,37.45,37.1,37.3,176867.0,33.4303,33.6822,33.3674,33.5472,176867.0
2017-06-16 10:30:00,37.31,37.5,37.29,37.33,157770.0,33.5562,33.7271,33.5383,33.5742,157770.0
2017-06-16 11:00:00,37.33,37.38,37.16,37.21,95673.0,33.5742,33.6192,33.4213,33.4663,95673.0
2017-06-16 11:30:00,37.22,37.38,37.19,37.29,161713.0,33.4753,33.6192,33.4483,33.5383,161713.0
2017-06-16 12:00:00,37.3,37.42,37.27,37.36,90380.0,33.5472,33.6552,33.5203,33.6012,90380.0
2017-06-16 12:30:00,37.36,37.38,37.29,37.36,111951.0,33.6012,33.6192,33.5383,33.6012,111951.0
2017-06-16 13:00:00,37.36,37.37,37.32,37.32,104708.0,33.6012,33.6102,33.5652,33.5652,104708.0
2017-06-16 13:30:00,37.32,37.36,37.26,37.3,106879.0,33.5652,33.6012,33.5113,33.5472,106879.0
2017-06-16 14:00:00,37.3,37.49,37.29,37.49,104380.0,33.5472,33.7181,33.5383,33.7181,104380.0
2017-06-16 14:30:00,37.49,37.63,37.48,37.57,125972.0,33.7181,33.844,33.7091,33.7901,125972.0
2017-06-16 15:00:00,37.56,37.96,37.56,37.95,214400.0,33.7811,34.1408,33.7811,34.1318,214400.0
2017-06-16 15:30:00,37.95,37.97,37.69,37.8,410527.0,34.1318,34.1498,33.898,33.9969,410527.0
2017-06-19 09:30:00,37.91,37.91,37.5,37.56,75463.0,34.0959,34.0959,33.7271,33.7811,75463.0
2017-06-19 10:00:00,37.58,37.78,37.44,37.77,65159.0,33.7991,33.979,33.6732,33.97,65159.0
2017-06-19 10:30:00,37.77,37.9,37.75,37.88,59095.0,33.97,34.0869,33.952,34.0689,59095.0
2017-06-19 11:00:00,37.88,37.98,37.86,37.96,47312.0,34.0689,34.1588,34.0509,34.1408,47312.0
2017-06-19 11:30:00,37.97,37.98,37.86,37.96,42517.0,34.1498,34.1588,34.0509,34.1408,42517.0
2017-06-19 12:00:00,37.96,38.06,37.93,38.05,39244.0,34.1408,34.2308,34.1139,34.2218,39244.0
2017-06-19 12:30:00,38.05,38.25,38.01,38.2,64393.0,34.2218,34.4017,34.1858,34.3567,64393.0
2017-06-19 13:00:00,38.2,38.24,38.17,38.2,47102.0,34.3567,34.3927,34.3297,34.3567,47102.0
2017-06-19 13:30:00,38.2,38.23,38.14,38.21,61998.0,34.3567,34.3837,34.3027,34.3657,61998.0
2017-06-19 14:00:00,38.21,38.3,38.16,38.3,66243.0,34.3657,34.4466,34.3207,34.4466,66243.0
2017-06-19 14:30:00,38.29,38.36,38.19,38.19,77782.0,34.4376,34.5006,34.3477,34.3477,77782.0
2017-06-19 15:00:00,38.2,38.34,38.16,38.32,117005.0,34.3567,34.4826,34.3207,34.4646,117005.0
2017-06-19 15:30:00,38.33,38.34,38.16,38.23,193551.0,34.4736,34.4826,34.3207,34.3837,193551.0
2017-06-20 09:30:00,38.23,38.41,37.9,38.21,86708.0,34.3837,34.5456,34.0869,34.3657,86708.0
2017-06-20 10:00:00,38.22,38.39,38.12,38.22,68761.0,34.3747,34.5276,34.2847,34.3747,68761.0
2017-06-20 10:30:00,38.23,38.27,38.03,38.18,61141.0,34.3837,34.4197,34.2038,34.3387,61141.0
2017-06-20 11:00:00,38.18,38.24,37.96,37.98,61611.0,34.3387,34.3927,34.1408,34.1588,61611.0
2017-06-20 11:30:00,37.99,38.08,37.96,38.07,61537.0,34.1678,34.2488,34.1408,34.2398,61537.0
2017-06-20 12:00:00,38.06,38.06,37.77,37.82,54516.0,34.2308,34.2308,33.97,34.0149,54516.0
2017-06-20 12:30:00,37.83,37.99,37.8,37.91,47942.0,34.0239,34.1678,33.9969,34.0959,47942.0
2017-06-20 13:00:00,37.91,37.91,37.78,37.8,39361.0,34.0959,34.0959,33.979,33.9969,39361.0
2017-06-20 13:30:00,37.8,37.8,37.62,37.63,51966.0,33.9969,33.9969,33.8351,33.844,51966.0
2017-06-20 14:00:00,37.63,37.81,37.63,37.8,72473.0,33.844,34.0059,33.844,33.9969,72473.0
2017-06-20 14:30:00,37.8,37.93,37.79,37.91,91697.0,33.9969,34.1139,33.9879,34.0959,91697.0
2017-06-20 15:00:00,37.91,37.99,37.88,37.98,103198.0,34.0959,34.1678,34.0689,34.1588,103198.0
2017-06-20 15:30:00,37.98,37.99,37.82,37.87,244953.0,34.1588,34.1678,34.0149,34.0599,244953.0
2017-06-21 09:30:00,37.89,37.89,37.53,37.69,118967.0,34.0779,34.0779,33.7541,33.898,118967.0
2017-06-21 10:00:00,37.7,37.94,37.7,37.76,38024.0,33.907,34.1229,33.907,33.961,38024.0
2017-06-21 10:30:00,37.78,37.84,37.64,37.65,47460.0,33.979,34.0329,33.853,33.862,47460.0
2017-06-21 11:00:00,37.65,37.67,37.5,37.5,49346.0,33.862,33.88,33.7271,33.7271,49346.0
2017-06-21 11:30:00,37.51,37.51,37.35,37.43,42942.0,33.7361,33.7361,33.5922,33.6642,42942.0
2017-06-21 12:00:00,37.44,37.46,37.37,37.37,37576.0,33.6732,33.6911,33.6102,33.6102,37576.0
2017-06-21 12:30:00,37.37,37.39,37.25,37.26,37009.0,33.6102,33.6282,33.5023,33.5113,37009.0
2017-06-21 13:00:00,37.26,37.26,37.07,37.26,100521.0,33.5113,33.5113,33.3404,33.5113,100521.0
2017-06-21 13:30:00,37.26,37.29,37.23,37.27,60753.0,33.5113,33.5383,33.4843,33.5203,60753.0
2017-06-21 14:00:00,37.27,37.4,37.18,37.39,99610.0,33.5203,33.6372,33.4393,33.6282,99610.0
2017-06-21 14:30:00,37.39,37.49,37.16,37.23,155257.0,33.6282,33.7181,33.4213,33.4843,155257.0
2017-06-21 15:00:00,37.23,37.29,37.14,37.14,97829.0,33.4843,33.5383,33.4033,33.4033,97829.0
2017-06-21 15:30:00,37.14,37.14,36.79,36.94,387903.0,33.4033,33.4033,33.0886,33.2235,387903.0
2017-06-22 09:30:00,37.71,38.48,37.71,38.18,130313.0,33.916,34.6085,33.916,34.3387,130313.0
2017-06-22 10:00:00,38.18,38.2,37.93,38.03,76969.0,34.3387,34.3567,34.1139,34.2038,76969.0
2017-06-22 10:30:00,38.02,38.1,37.66,37.86,110695.0,34.1948,34.2668,33.871,34.0509,110695.0
2017-06-22 11:00:00,37.9,37.94,37.68,37.74,53884.0,34.0869,34.1229,33.889,33.943,53884.0
2017-06-22 11:30:00,37.73,37.86,37.66,37.86,54805.0,33.934,34.0509,33.871,34.0509,54805.0
2017-06-22 12:00:00,37.87,38.0,37.87,37.99,41260.0,34.0599,34.1768,34.0599,34.1678,41260.0
2017-06-22 12:30:00,37.99,38.05,37.94,37.99,44051.0,34.1678,34.2218,34.1229,34.1678,44051.0
2017-06-22 13:00:00,37.99,38.02,37.87,37.87,55685.0,34.1678,34.1948,34.0599,34.0599,55685.0
2017-06-22 13:30:00,37.87,37.94,37.81,37.81,53408.0,34.0599,34.1229,34.0059,34.0059,53408.0
2017-06-22 14:00:00,37.8,37.97,37.79,37.95,55232.0,33.9969,34.1498,33.9879,34.1318,55232.0
2017-06-22 14:30:00,37.95,37.96,37.88,37.93,56185.0,34.1318,34.1408,34.0689,34.1139,56185.0
2017-06-22 15:00:00,37.94,38.0,37.89,37.96,65609.0,34.1229,34.1768,34.0779,34.1408,65609.0
2017-06-22 15:30:00,37.96,38.05,37.95,37.97,285552.0,34.1408,34.2218,34.1318,34.1498,285552.0
2017-06-23 09:30:00,37.96,37.98,37.61,37.63,32681.0,34.1408,34.1588,33.8261,33.844,32681.0
2017-06-23 10:00:00,37.64,37.68,37.51,37.68,20495.0,33.853,33.889,33.7361,33.889,20495.0
2017-06-23 10:30:00,37.68,37.74,37.57,37.7,33967.0,33.889,33.943,33.7901,33.907,33967.0
2017-06-23 11:00:00,37.69,37.71,37.52,37.57,31458.0,33.898,33.916,33.7451,33.7901,31458.0
2017-06-23 11:30:00,37.58,37.59,37.44,37.45,31382.0,33.7991,33.8081,33.6732,33.6822,31382.0
2017-06-23 12:00:00,37.47,37.5,37.4,37.42,25354.0,33.7001,33.7271,33.6372,33.6552,25354.0
2017-06-23 12:30:00,37.42,37.49,37.4,37.41,22591.0,33.6552,33.7181,33.6372,33.6462,22591.0
2017-06-23 13:00:00,37.41,37.41,37.34,37.34,25897.0,33.6462,33.6462,33.5832,33.5832,25897.0
2017-06-23 13:30:00,37.34,37.46,37.3,37.42,109102.0,33.5832,33.6911,33.5472,33.6552,109102.0
2017-06-23 14:00:00,37.43,37.44,37.3,37.32,41562.0,33.6642,33.6732,33.5472,33.5652,41562.0
2017-06-23 14:30:00,37.32,37.48,37.26,37.47,115709.0,33.5652,33.7091,33.5113,33.7001,115709.0
2017-06-23 15:00:00,37.47,37.57,37.47,37.52,188162.0,33.7001,33.7901,33.7001,33.7451,188162.0
2017-06-23 15:30:00,37.53,37.67,37.43,37.54,579456.0,33.7541,33.88,33.6642,33.7631,579456.0
2017-06-26 09:30:00,37.65,37.8,37.4,37.74,36518.0,33.862,33.9969,33.6372,33.943,36518.0
2017-06-26 10:00:00,37.73,37.78,37.55,37.55,32176.0,33.934,33.979,33.7721,33.7721,32176.0
2017-06-26 10:30:00,37.54,37.63,37.54,37.56,42105.0,33.7631,33.844,33.7631,33.7811,42105.0
2017-06-26 11:00:00,37.56,37.67,37.52,37.66,41521.0,33.7811,33.88,33.7451,33.871,41521.0
2017-06-26 11:30:00,37.66,37.85,37.66,37.71,46964.0,33.871,34.0419,33.871,33.916,46964.0
2017-06-26 12:00:00,37.72,37.74,37.64,37.67,34613.0,33.925,33.943,33.853,33.88,34613.0
2017-06-26 12:30:00,37.67,37.74,37.66,37.72,26578.0,33.88,33.943,33.871,33.925,26578.0
2017-06-26 13:00:00,37.73,37.77,37.71,37.77,26508.0,33.934,33.97,33.916,33.97,26508.0
2017-06-26 13:30:00,37.78,38.02,37.78,38.02,159475.0,33.979,34.1948,33.979,34.1948,159475.0
2017-06-26 14:00:00,38.03,38.1,37.95,37.98,51855.0,34.2038,34.2668,34.1318,34.1588,51855.0
2017-06-26 14:30:00,37.98,38.1,37.96,38.07,38432.0,34.1588,34.2668,34.1408,34.2398,38432.0
2017-06-26 15:00:00,38.08,38.32,38.0,38.26,224865.0,34.2488,34.4646,34.1768,34.4107,224865.0
2017-06-26 15:30:00,38.25,38.52,38.23,38.52,412834.0,34.4017,34.6445,34.3837,34.6445,412834.0
2017-06-27 09:30:00,38.93,38.93,38.3,38.73,79300.0,35.0133,35.0133,34.4466,34.8334,79300.0
2017-06-27 10:00:00,38.7,38.95,38.69,38.84,80055.0,34.8064,35.0312,34.7974,34.9323,80055.0
2017-06-27 10:30:00,38.84,38.97,38.81,38.96,60370.0,34.9323,35.0492,34.9053,35.0402,60370.0
2017-06-27 11:00:00,38.97,38.97,38.75,38.77,45091.0,35.0492,35.0492,34.8514,34.8693,45091.0
2017-06-27 11:30:00,38.77,38.87,38.75,38.8,23745.0,34.8693,34.9593,34.8514,34.8963,23745.0
2017-06-27 12:00:00,38.79,38.79,38.64,38.69,19230.0,34.8873,34.8873,34.7524,34.7974,19230.0
2017-06-27 12:30:00,38.7,38.7,38.55,38.58,24201.0,34.8064,34.8064,34.6715,34.6985,24201.0
2017-06-27 13:00:00,38.58,38.6,38.49,38.52,23727.0,34.6985,34.7165,34.6175,34.6445,23727.0
2017-06-27 13:30:00,38.53,38.55,38.44,38.51,20621.0,34.6535,34.6715,34.5726,34.6355,20621.0
2017-06-27 14:00:00,38.51,38.51,38.41,38.42,33959.0,34.6355,34.6355,34.5456,34.5546,33959.0
2017-06-27 14:30:00,38.43,38.53,38.39,38.4,36625.0,34.5636,34.6535,34.5276,34.5366,36625.0
2017-06-27 15:00:00,38.4,38.43,38.29,38.32,53208.0,34.5366,34.5636,34.4376,34.4646,53208.0
2017-06-27 15:30:00,38.32,38.32,38.08,38.08,215443.0,34.4646,34.4646,34.2488,34.2488,215443.0
2017-06-28 09:30:00,38.25,38.32,38.1,38.29,22074.0,34.4017,34.4646,34.2668,34.4376,22074.0
2017-06-28 10:00:00,38.3,38.58,38.29,38.51,21388.0,34.4466,34.6985,34.4376,34.6355,21388.0
2017-06-28 10:30:00,38.54,38.62,38.38,38.62,35102.0,34.6625,34.7344,34.5186,34.7344,35102.0
2017-06-28 11:00:00,38.61,38.62,38.52,38.52,29678.0,34.7254,34.7344,34.6445,34.6445,29678.0
2017-06-28 11:30:00,38.54,38.55,38.42,38.54,26439.0,34.6625,34.6715,34.5546,34.6625,26439.0
2017-06-28 12:00:00,38.53,38.55,38.29,38.3,32020.0,34.6535,34.6715,34.4376,34.4466,32020.0
2017-06-28 12:30:00,38.29,38.29,38.2,38.22,40280.0,34.4376,34.4376,34.3567,34.3747,40280.0
2017-06-28 13:00:00,38.22,38.24,38.15,38.16,39419.0,34.3747,34.3927,34.3117,34.3207,39419.0
2017-06-28 13:30:00,38.16,38.19,38.12,38.19,32297.0,34.3207,34.3477,34.2847,34.3477,32297.0
2017-06-28 14:00:00,38.19,38.23,38.18,38.23,35175.0,34.3477,34.3837,34.3387,34.3837,35175.0
2017-06-28 14:30:00,38.23,38.29,38.18,38.21,30173.0,34.3837,34.4376,34.3387,34.3657,30173.0
2017-06-28 15:00:00,38.23,38.27,38.08,38.08,57470.0,34.3837,34.4197,34.2488,34.2488,57470.0
2017-06-28 15:30:00,38.08,38.16,38.01,38.13,234982.0,34.2488,34.3207,34.1858,34.2937,234982.0
2017-06-29 09:30:00,38.22,38.57,38.19,38.53,35228.0,34.3747,34.6895,34.3477,34.6535,35228.0
2017-06-29 10:00:00,38.51,38.55,38.3,38.48,29434.0,34.6355,34.6715,34.4466,34.6085,29434.0
2017-06-29 10:30:00,38.48,38.61,38.46,38.55,36726.0,34.6085,34.7254,34.5905,34.6715,36726.0
2017-06-29 11:00:00,38.54,38.78,38.53,38.71,41674.0,34.6625,34.8783,34.6535,34.8154,41674.0
2017-06-29 11:30:00,38.7,38.71,38.5,38.5,51003.0,34.8064,34.8154,34.6265,34.6265,51003.0
2017-06-29 12:00:00,38.5,38.67,38.49,38.53,36497.0,34.6265,34.7794,34.6175,34.6535,36497.0
2017-06-29 12:30:00,38.53,38.53,38.48,38.5,21990.0,34.6535,34.6535,34.6085,34.6265,21990.0
2017-06-29 13:00:00,38.5,38.5,38.4,38.4,30969.0,34.6265,34.6265,34.5366,34.5366,30969.0
2017-06-29 13:30:00,38.4,38.46,38.34,38.45,22544.0,34.5366,34.5905,34.4826,34.5815,22544.0
2017-06-29 14:00:00,38.46,38.54,38.4,38.47,42401.0,34.5905,34.6625,34.5366,34.5995,42401.0
2017-06-29 14:30:00,38.47,38.53,38.4,38.4,65918.0,34.5995,34.6535,34.5366,34.5366,65918.0
2017-06-29 15:00:00,38.4,38.44,38.32,38.4,85376.0,34.5366,34.5726,34.4646,34.5366,85376.0
2017-06-29 15:30:00,38.4,38.52,38.39,38.5,301271.0,34.5366,34.6445,34.5276,34.6265,301271.0
2017-06-30 09:30:00,38.44,38.66,38.25,38.57,22609.0,34.5726,34.7704,34.4017,34.6895,22609.0
2017-06-30 10:00:00,38.55,38.62,38.44,38.57,53487.0,34.6715,34.7344,34.5726,34.6895,53487.0
2017-06-30 10:30:00,38.57,38.63,38.3,38.32,128038.0,34.6895,34.7434,34.4466,34.4646,128038.0
2017-06-30 11:00:00,38.32,38.33,38.06,38.11,91229.0,34.4646,34.4736,34.2308,34.2758,91229.0
2017-06-30 11:30:00,38.1,38.19,38.06,38.18,31704.0,34.2668,34.3477,34.2308,34.3387,31704.0
2017-06-30 12:00:00,38.18,38.18,38.08,38.13,29571.0,34.3387,34.3387,34.2488,34.2937,29571.0
2017-06-30 12:30:00,38.13,38.26,38.13,38.25,49663.0,34.2937,34.4107,34.2937,34.4017,49663.0
2017-06-30 13:00:00,38.26,38.27,38.18,38.23,71504.0,34.4107,34.4197,34.3387,34.3837,71504.0
2017-06-30 13:30:00,38.23,38.24,38.19,38.21,36091.0,34.3837,34.3927,34.3477,34.3657,36091.0
2017-06-30 14:00:00,38.21,38.37,38.21,38.22,63042.0,34.3657,34.5096,34.3657,34.3747,63042.0
2017-06-30 14:30:00,38.23,38.23,38.16,38.2,55189.0,34.3837,34.3837,34.3207,34.3567,55189.0
2017-06-30 15:00:00,38.19,38.24,38.17,38.21,51777.0,34.3477,34.3927,34.3297,34.3657,51777.0
2017-06-30 15:30:00,38.22,38.27,38.09,38.1,203374.0,34.3747,34.4197,34.2578,34.2668,203374.0
2017-07-03 09:30:00,38.12,38.25,38.0,38.25,44583.0,34.2847,34.4017,34.1768,34.4017,44583.0
2017-07-03 10:00:00,38.29,38.42,38.29,38.37,16559.0,34.4376,34.5546,34.4376,34.5096,16559.0
2017-07-03 10:30:00,38.37,38.46,38.3,38.41,17812.0,34.5096,34.5905,34.4466,34.5456,17812.0
2017-07-03 11:00:00,38.41,38.56,38.4,38.51,18931.0,34.5456,34.6805,34.5366,34.6355,18931.0
2017-07-03 11:30:00,38.5,38.54,38.43,38.51,20865.0,34.6265,34.6625,34.5636,34.6355,20865.0
2017-07-03 12:00:00,38.51,38.51,38.43,38.47,26639.0,34.6355,34.6355,34.5636,34.5995,26639.0
2017-07-03 12:30:00,38.47,38.59,38.46,38.47,99301.0,34.5995,34.7075,34.5905,34.5995,99301.0
2017-07-05 09:30:00,38.48,38.48,37.64,37.72,18871.0,34.6085,34.6085,33.853,33.925,18871.0
2017-07-05 10:00:00,37.73,37.97,37.63,37.7,33432.0,33.934,34.1498,33.844,33.907,33432.0
2017-07-05 10:30:00,37.68,37.71,37.58,37.63,46523.0,33.889,33.916,33.7991,33.844,46523.0
2017-07-05 11:00:00,37.62,37.74,37.41,37.43,35968.0,33.8351,33.943,33.6462,33.6642,35968.0
2017-07-05 11:30:00,37.43,37.62,37.41,37.55,25634.0,33.6642,33.8351,33.6462,33.7721,25634.0
2017-07-05 12:00:00,37.56,37.66,37.54,37.65,33879.0,33.7811,33.871,33.7631,33.862,33879.0
2017-07-05 12:30:00,37.65,37.76,37.64,37.75,19227.0,33.862,33.961,33.853,33.952,19227.0
2017-07-05 13:00:00,37.74,37.82,37.73,37.81,22261.0,33.943,34.0149,33.934,34.0059,22261.0
2017-07-05 13:30:00,37.82,37.84,37.76,37.78,23823.0,34.0149,34.0329,33.961,33.979,23823.0
2017-07-05 14:00:00,37.77,37.83,37.67,37.7,27458.0,33.97,34.0239,33.88,33.907,27458.0
2017-07-05 14:30:00,37.7,37.74,37.67,37.68,30430.0,33.907,33.943,33.88,33.889,30430.0
2017-07-05 15:00:00,37.68,37.8,37.68,37.77,53967.0,33.889,33.9969,33.889,33.97,53967.0
2017-07-05 15:30:00,37.76,37.8,37.71,37.75,126689.0,33.961,33.9969,33.916,33.952,126689.0
2017-07-06 09:30:00,37.67,37.77,37.4,37.47,61421.0,33.88,33.97,33.6372,33.7001,61421.0
2017-07-06 10:00:00,37.46,37.54,37.28,37.49,44223.0,33.6911,33.7631,33.5293,33.7181,44223.0
2017-07-06 10:30:00,37.48,37.64,37.44,37.54,21884.0,33.7091,33.853,33.6732,33.7631,21884.0
2017-07-06 11:00:00,37.56,37.67,37.5,37.54,24487.0,33.7811,33.88,33.7271,33.7631,24487.0
2017-07-06 11:30:00,37.54,37.66,37.51,37.66,39811.0,33.7631,33.871,33.7361,33.871,39811.0
2017-07-06 12:00:00,37.66,37.66,37.43,37.44,31458.0,33.871,33.871,33.6642,33.6732,31458.0
2017-07-06 12:30:00,37.43,37.44,37.35,37.37,27988.0,33.6642,33.6732,33.5922,33.6102,27988.0
2017-07-06 13:00:00,37.36,37.53,37.34,37.53,56473.0,33.6012,33.7541,33.5832,33.7541,56473.0
2017-07-06 13:30:00,37.51,37.52,37.42,37.44,23211.0,33.7361,33.7451,33.6552,33.6732,23211.0
2017-07-06 14:00:00,37.44,37.45,37.35,37.37,35670.0,33.6732,33.6822,33.5922,33.6102,35670.0
2017-07-06 14:30:00,37.36,37.4,37.31,37.36,44605.0,33.6012,33.6372,33.5562,33.6012,44605.0
2017-07-06 15:00:00,37.37,37.37,37.25,37.27,65514.0,33.6102,33.6102,33.5023,33.5203,65514.0
2017-07-06 15:30:00,37.26,37.27,37.13,37.14,193091.0,33.5113,33.5203,33.3944,33.4033,193091.0
2017-07-07 09:30:00,37.21,37.35,37.0,37.22,29448.0,33.4663,33.5922,33.2774,33.4753,29448.0
2017-07-07 10:00:00,37.23,37.33,37.15,37.19,36703.0,33.4843,33.5742,33.4123,33.4483,36703.0
2017-07-07 10:30:00,37.17,37.29,37.17,37.27,47969.0,33.4303,33.5383,33.4303,33.5203,47969.0
2017-07-07 11:00:00,37.28,37.35,37.23,37.28,35253.0,33.5293,33.5922,33.4843,33.5293,35253.0
2017-07-07 11:30:00,37.29,37.43,37.28,37.39,33408.0,33.5383,33.6642,33.5293,33.6282,33408.0
2017-07-07 12:00:00,37.38,37.45,37.33,37.42,31796.0,33.6192,33.6822,33.5742,33.6552,31796.0
2017-07-07 12:30:00,37.43,37.43,37.32,37.4,42458.0,33.6642,33.6642,33.5652,33.6372,42458.0
2017-07-07 13:00:00,37.39,37.4,37.26,37.34,30627.0,33.6282,33.6372,33.5113,33.5832,30627.0
2017-07-07 13:30:00,37.34,37.36,37.21,37.22,33234.0,33.5832,33.6012,33.4663,33.4753,33234.0
2017-07-07 14:00:00,37.22,37.3,37.17,37.26,28105.0,33.4753,33.5472,33.4303,33.5113,28105.0
2017-07-07 14:30:00,37.26,37.26,37.14,37.16,39242.0,33.5113,33.5113,33.4033,33.4213,39242.0
2017-07-07 15:00:00,37.16,37.24,37.14,37.23,61443.0,33.4213,33.4933,33.4033,33.4843,61443.0
2017-07-07 15:30:00,37.24,37.24,37.13,37.2,296916.0,33.4933,33.4933,33.3944,33.4573,296916.0
2017-07-10 09:30:00,37.09,37.13,36.73,36.78,37609.0,33.3584,33.3944,33.0346,33.0796,37609.0
2017-07-10 10:00:00,36.75,36.75,36.5,36.7,60632.0,33.0526,33.0526,32.8277,33.0076,60632.0
2017-07-10 10:30:00,36.67,36.82,36.61,36.66,45021.0,32.9806,33.1155,32.9267,32.9716,45021.0
2017-07-10 11:00:00,36.65,36.88,36.65,36.83,118697.0,32.9626,33.1695,32.9626,33.1245,118697.0
2017-07-10 11:30:00,36.83,36.92,36.81,36.88,38131.0,33.1245,33.2055,33.1065,33.1695,38131.0
2017-07-10 12:00:00,36.87,36.95,36.83,36.83,29086.0,33.1605,33.2325,33.1245,33.1245,29086.0
2017-07-10 12:30:00,36.84,36.93,36.8,36.93,23280.0,33.1335,33.2145,33.0976,33.2145,23280.0
2017-07-10 13:00:00,36.94,37.08,36.93,37.08,23681.0,33.2235,33.3494,33.2145,33.3494,23681.0
2017-07-10 13:30:00,37.08,37.08,36.95,36.95,24044.0,33.3494,33.3494,33.2325,33.2325,24044.0
2017-07-10 14:00:00,36.97,37.01,36.94,36.94,34120.0,33.2504,33.2864,33.2235,33.2235,34120.0
2017-07-10 14:30:00,36.95,36.95,36.82,36.84,34362.0,33.2325,33.2325,33.1155,33.1335,34362.0
2017-07-10 15:00:00,36.84,36.86,36.74,36.76,37848.0,33.1335,33.1515,33.0436,33.0616,37848.0
2017-07-10 15:30:00,36.75,36.82,36.72,36.77,116653.0,33.0526,33.1155,33.0256,33.0706,116653.0
2017-07-11 09:30:00,36.75,37.19,36.49,36.96,66563.0,33.0526,33.4483,32.8187,33.2415,66563.0
2017-07-11 10:00:00,36.91,36.97,36.73,36.87,48993.0,33.1965,33.2504,33.0346,33.1605,48993.0
2017-07-11 10:30:00,36.85,36.96,36.76,36.95,39280.0,33.1425,33.2415,33.0616,33.2325,39280.0
2017-07-11 11:00:00,36.96,36.96,36.6,36.62,61516.0,33.2415,33.2415,32.9177,32.9357,61516.0
2017-07-11 11:30:00,36.62,36.79,36.61,36.76,26848.0,32.9357,33.0886,32.9267,33.0616,26848.0
2017-07-11 12:00:00,36.77,36.86,36.75,36.82,45953.0,33.0706,33.1515,33.0526,33.1155,45953.0
2017-07-11 12:30:00,36.83,36.86,36.81,36.83,16900.0,33.1245,33.1515,33.1065,33.1245,16900.0
2017-07-11 13:00:00,36.83,36.89,36.79,36.86,27622.0,33.1245,33.1785,33.0886,33.1515,27622.0
2017-07-11 13:30:00,36.87,37.0,36.86,36.87,95193.0,33.1605,33.2774,33.1515,33.1605,95193.0
2017-07-11 14:00:00,36.86,36.87,36.77,36.87,35761.0,33.1515,33.1605,33.0706,33.1605,35761.0
2017-07-11 14:30:00,36.88,36.91,36.8,36.86,35737.0,33.1695,33.1965,33.0976,33.1515,35737.0
2017-07-11 15:00:00,36.86,36.92,36.82,36.91,45960.0,33.1515,33.2055,33.1155,33.1965,45960.0
2017-07-11 15:30:00,36.91,36.96,36.87,36.94,208077.0,33.1965,33.2415,33.1605,33.2235,208077.0
2017-07-12 09:30:00,36.97,37.31,36.97,37.1,26025.0,33.2504,33.5562,33.2504,33.3674,26025.0
2017-07-12 10:00:00,37.07,37.24,37.06,37.16,24885.0,33.3404,33.4933,33.3314,33.4213,24885.0
2017-07-12 10:30:00,37.18,37.26,37.04,37.1,80835.0,33.4393,33.5113,33.3134,33.3674,80835.0
2017-07-12 11:00:00,37.09,37.09,36.91,37.03,33196.0,33.3584,33.3584,33.1965,33.3044,33196.0
2017-07-12 11:30:00,37.03,37.04,36.87,37.0,38391.0,33.3044,33.3134,33.1605,33.2774,38391.0
2017-07-12 12:00:00,37.01,37.05,36.98,37.01,20605.0,33.2864,33.3224,33.2594,33.2864,20605.0
2017-07-12 12:30:00,37.02,37.08,37.01,37.04,20070.0,33.2954,33.3494,33.2864,33.3134,20070.0
2017-07-12 13:00:00,37.05,37.06,36.98,36.98,22257.0,33.3224,33.3314,33.2594,33.2594,22257.0
2017-07-12 13:30:00,36.98,37.11,36.98,37.03,34018.0,33.2594,33.3764,33.2594,33.3044,34018.0
2017-07-12 14:00:00,37.03,37.03,36.95,36.99,42579.0,33.3044,33.3044,33.2325,33.2684,42579.0
2017-07-12 14:30:00,36.99,37.0,36.9,36.91,24428.0,33.2684,33.2774,33.1875,33.1965,24428.0
2017-07-12 15:00:00,36.91,36.95,36.87,36.95,37763.0,33.1965,33.2325,33.1605,33.2325,37763.0
2017-07-12 15:30:00,36.95,36.96,36.87,36.9,116955.0,33.2325,33.2415,33.1605,33.1875,116955.0
2017-07-13 09:30:00,36.91,36.92,36.64,36.73,24512.0,33.1965,33.2055,32.9536,33.0346,24512.0
2017-07-13 10:00:00,36.73,36.8,36.64,36.66,46731.0,33.0346,33.0976,32.9536,32.9716,46731.0
2017-07-13 10:30:00,36.64,36.74,36.54,36.58,28506.0,32.9536,33.0436,32.8637,32.8997,28506.0
2017-07-13 11:00:00,36.58,36.64,36.46,36.46,42683.0,32.8997,32.9536,32.7918,32.7918,42683.0
2017-07-13 11:30:00,36.46,36.46,36.29,36.31,45025.0,32.7918,32.7918,32.6389,32.6569,45025.0
2017-07-13 12:00:00,36.3,36.32,36.16,36.3,31708.0,32.6479,32.6658,32.5219,32.6479,31708.0
2017-07-13 12:30:00,36.3,36.48,36.28,36.44,48222.0,32.6479,32.8097,32.6299,32.7738,48222.0
2017-07-13 13:00:00,36.45,36.56,36.43,36.56,16319.0,32.7828,32.8817,32.7648,32.8817,16319.0
2017-07-13 13:30:00,36.56,36.61,36.46,36.61,24505.0,32.8817,32.9267,32.7918,32.9267,24505.0
2017-07-13 14:00:00,36.61,36.61,36.51,36.54,24710.0,32.9267,32.9267,32.8367,32.8637,24710.0
2017-07-13 14:30:00,36.55,36.6,36.51,36.54,31342.0,32.8727,32.9177,32.8367,32.8637,31342.0
2017-07-13 15:00:00,36.54,36.59,36.51,36.52,55952.0,32.8637,32.9087,32.8367,32.8457,55952.0
2017-07-13 15:30:00,36.52,36.65,36.52,36.59,161720.0,32.8457,32.9626,32.8457,32.9087,161720.0
2017-07-14 09:30:00,36.65,36.9,36.62,36.63,57686.0,32.9626,33.1875,32.9357,32.9447,57686.0
2017-07-14 10:00:00,36.63,36.84,36.63,36.71,49804.0,32.9447,33.1335,32.9447,33.0166,49804.0
2017-07-14 10:30:00,36.72,36.92,36.71,36.82,419857.0,33.0256,33.2055,33.0166,33.1155,419857.0
2017-07-14 11:00:00,36.83,37.06,36.82,36.98,74787.0,33.1245,33.3314,33.1155,33.2594,74787.0
2017-07-14 11:30:00,36.98,37.19,36.91,37.12,152551.0,33.2594,33.4483,33.1965,33.3854,152551.0
2017-07-14 12:00:00,37.12,37.13,37.05,37.05,29232.0,33.3854,33.3944,33.3224,33.3224,29232.0
2017-07-14 12:30:00,37.06,37.11,37.0,37.05,23588.0,33.3314,33.3764,33.2774,33.3224,23588.0
2017-07-14 13:00:00,37.06,37.06,36.92,36.93,22995.0,33.3314,33.3314,33.2055,33.2145,22995.0
2017-07-14 13:30:00,36.91,36.95,36.86,36.89,21696.0,33.1965,33.2325,33.1515,33.1785,21696.0
2017-07-14 14:00:00,36.88,36.97,36.85,36.94,37690.0,33.1695,33.2504,33.1425,33.2235,37690.0
2017-07-14 14:30:00,36.95,36.99,36.92,36.94,36059.0,33.2325,33.2684,33.2055,33.2235,36059.0
2017-07-14 15:00:00,36.94,36.96,36.83,36.87,40114.0,33.2235,33.2415,33.1245,33.1605,40114.0
2017-07-14 15:30:00,36.87,36.91,36.74,36.75,199127.0,33.1605,33.1965,33.0436,33.0526,199127.0
2017-07-17 09:30:00,36.75,36.94,36.52,36.88,93636.0,33.0526,33.2235,32.8457,33.1695,93636.0
2017-07-17 10:00:00,36.88,37.07,36.74,36.99,67030.0,33.1695,33.3404,33.0436,33.2684,67030.0
2017-07-17 10:30:00,37.0,37.22,36.96,37.08,71960.0,33.2774,33.4753,33.2415,33.3494,71960.0
2017-07-17 11:00:00,37.08,37.12,36.96,37.04,37313.0,33.3494,33.3854,33.2415,33.3134,37313.0
2017-07-17 11:30:00,37.02,37.02,36.83,36.85,48257.0,33.2954,33.2954,33.1245,33.1425,48257.0
2017-07-17 12:00:00,36.85,36.86,36.75,36.84,27546.0,33.1425,33.1515,33.0526,33.1335,27546.0
2017-07-17 12:30:00,36.85,36.91,36.79,36.9,29703.0,33.1425,33.1965,33.0886,33.1875,29703.0
2017-07-17 13:00:00,36.89,36.89,36.68,36.71,53265.0,33.1785,33.1785,32.9896,33.0166,53265.0
2017-07-17 13:30:00,36.71,36.73,36.67,36.72,43372.0,33.0166,33.0346,32.9806,33.0256,43372.0
2017-07-17 14:00:00,36.72,36.75,36.65,36.74,55014.0,33.0256,33.0526,32.9626,33.0436,55014.0
2017-07-17 14:30:00,36.75,36.75,36.67,36.69,68055.0,33.0526,33.0526,32.9806,32.9986,68055.0
2017-07-17 15:00:00,36.7,36.87,36.7,36.79,107442.0,33.0076,33.1605,33.0076,33.0886,107442.0
2017-07-17 15:30:00,36.78,36.87,36.76,36.78,260089.0,33.0796,33.1605,33.0616,33.0796,260089.0
2017-07-18 09:30:00,36.69,36.8,36.41,36.79,54443.0,32.9986,33.0976,32.7468,33.0886,54443.0
2017-07-18 10:00:00,36.77,36.87,36.66,36.66,43479.0,33.0706,33.1605,32.9716,32.9716,43479.0
2017-07-18 10:30:00,36.66,36.67,36.34,36.55,108658.0,32.9716,32.9806,32.6838,32.8727,108658.0
2017-07-18 11:00:00,36.55,36.55,36.36,36.48,47013.0,32.8727,32.8727,32.7018,32.8097,47013.0
2017-07-18 11:30:00,36.48,36.48,36.2,36.21,82048.0,32.8097,32.8097,32.5579,32.5669,82048.0
2017-07-18 12:00:00,36.2,36.29,36.04,36.29,47403.0,32.5579,32.6389,32.414,32.6389,47403.0
2017-07-18 12:30:00,36.28,36.32,36.21,36.29,28567.0,32.6299,32.6658,32.5669,32.6389,28567.0
2017-07-18 13:00:00,36.3,36.38,36.23,36.34,41431.0,32.6479,32.7198,32.5849,32.6838,41431.0
2017-07-18 13:30:00,36.34,36.42,36.33,36.38,122242.0,32.6838,32.7558,32.6748,32.7198,122242.0
2017-07-18 14:00:00,36.38,36.4,36.34,36.36,118060.0,32.7198,32.7378,32.6838,32.7018,118060.0
2017-07-18 14:30:00,36.35,36.36,36.13,36.22,66356.0,32.6928,32.7018,32.495,32.5759,66356.0
2017-07-18 15:00:00,36.23,36.23,36.03,36.16,167100.0,32.5849,32.5849,32.405,32.5219,167100.0
2017-07-18 15:30:00,36.16,36.2,36.11,36.16,181044.0,32.5219,32.5579,32.477,32.5219,181044.0
2017-07-19 09:30:00,36.11,36.22,36.01,36.09,29766.0,32.477,32.5759,32.387,32.459,29766.0
2017-07-19 10:00:00,36.08,36.41,36.08,36.32,58337.0,32.45,32.7468,32.45,32.6658,58337.0
2017-07-19 10:30:00,36.33,36.36,36.23,36.28,74635.0,32.6748,32.7018,32.5849,32.6299,74635.0
2017-07-19 11:00:00,36.3,36.3,36.16,36.17,96067.0,32.6479,32.6479,32.5219,32.5309,96067.0
2017-07-19 11:30:00,36.18,36.27,36.14,36.14,61638.0,32.5399,32.6209,32.504,32.504,61638.0
2017-07-19 12:00:00,36.15,36.21,36.14,36.14,85081.0,32.5129,32.5669,32.504,32.504,85081.0
2017-07-19 12:30:00,36.14,36.15,36.07,36.09,43651.0,32.504,32.5129,32.441,32.459,43651.0
2017-07-19 13:00:00,36.08,36.1,35.9,35.93,79096.0,32.45,32.468,32.2881,32.3151,79096.0
2017-07-19 13:30:00,35.93,35.96,35.87,35.87,59125.0,32.3151,32.3421,32.2611,32.2611,59125.0
2017-07-19 14:00:00,35.87,35.87,35.75,35.75,84724.0,32.2611,32.2611,32.1532,32.1532,84724.0
2017-07-19 14:30:00,35.75,35.75,35.63,35.65,105853.0,32.1532,32.1532,32.0453,32.0633,105853.0
2017-07-19 15:00:00,35.65,35.8,35.61,35.78,153198.0,32.0633,32.1982,32.0273,32.1802,153198.0
2017-07-19 15:30:00,35.79,35.81,35.68,35.8,221430.0,32.1892,32.2072,32.0902,32.1982,221430.0
2017-07-20 09:30:00,35.89,35.96,35.8,35.8,49626.0,32.2791,32.3421,32.1982,32.1982,49626.0
2017-07-20 10:00:00,35.79,35.93,35.77,35.91,49743.0,32.1892,32.3151,32.1712,32.2971,49743.0
2017-07-20 10:30:00,35.9,36.03,35.79,36.02,62567.0,32.2881,32.405,32.1892,32.396,62567.0
2017-07-20 11:00:00,36.01,36.06,35.93,35.99,99198.0,32.387,32.432,32.3151,32.369,99198.0
2017-07-20 11:30:00,36.01,36.01,35.94,35.99,72808.0,32.387,32.387,32.3241,32.369,72808.0
2017-07-20 12:00:00,35.98,36.02,35.93,35.96,41398.0,32.3601,32.396,32.3151,32.3421,41398.0
2017-07-20 12:30:00,35.96,36.0,35.94,36.0,24057.0,32.3421,32.378,32.3241,32.378,24057.0
2017-07-20 13:00:00,36.0,36.08,35.89,36.05,112513.0,32.378,32.45,32.2791,32.423,112513.0
2017-07-20 13:30:00,36.08,36.14,36.05,36.05,27375.0,32.45,32.504,32.423,32.423,27375.0
2017-07-20 14:00:00,36.04,36.11,36.04,36.11,39594.0,32.414,32.477,32.414,32.477,39594.0
2017-07-20 14:30:00,36.1,36.21,36.07,36.19,66168.0,32.468,32.5669,32.441,32.5489,66168.0
2017-07-20 15:00:00,36.2,36.3,36.19,36.25,101450.0,32.5579,32.6479,32.5489,32.6029,101450.0
2017-07-20 15:30:00,36.25,36.25,36.14,36.18,212265.0,32.6029,32.6029,32.504,32.5399,212265.0
2017-07-21 09:30:00,36.35,36.36,35.95,36.09,62550.0,32.6928,32.7018,32.3331,32.459,62550.0
2017-07-21 10:00:00,36.09,36.17,36.01,36.17,40915.0,32.459,32.5309,32.387,32.5309,40915.0
2017-07-21 10:30:00,36.17,36.2,36.03,36.18,51780.0,32.5309,32.5579,32.405,32.5399,51780.0
2017-07-21 11:00:00,36.18,36.28,36.16,36.28,45502.0,32.5399,32.6299,32.5219,32.6299,45502.0
2017-07-21 11:30:00,36.28,36.3,36.12,36.12,40250.0,32.6299,32.6479,32.486,32.486,40250.0
2017-07-21 12:00:00,36.14,36.2,36.12,36.14,38104.0,32.504,32.5579,32.486,32.504,38104.0
2017-07-21 12:30:00,36.14,36.24,36.13,36.24,19492.0,32.504,32.5939,32.495,32.5939,19492.0
2017-07-21 13:00:00,36.23,36.26,36.22,36.24,25752.0,32.5849,32.6119,32.5759,32.5939,25752.0
2017-07-21 13:30:00,36.25,36.31,36.22,36.26,35113.0,32.6029,32.6569,32.5759,32.6119,35113.0
2017-07-21 14:00:00,36.26,36.36,36.25,36.35,60305.0,32.6119,32.7018,32.6029,32.6928,60305.0
2017-07-21 14:30:00,36.35,36.35,36.22,36.23,42183.0,32.6928,32.6928,32.5759,32.5849,42183.0
2017-07-21 15:00:00,36.22,36.24,36.09,36.09,117487.0,32.5759,32.5939,32.459,32.459,117487.0
2017-07-21 15:30:00,36.09,36.26,36.06,36.23,282175.0,32.459,32.6119,32.432,32.5849,282175.0
2017-07-24 09:30:00,36.12,36.19,35.74,35.89,45166.0,32.486,32.5489,32.1442,32.2791,45166.0
2017-07-24 10:00:00,35.88,36.11,35.82,36.04,39665.0,32.2701,32.477,32.2161,32.414,39665.0
2017-07-24 10:30:00,36.04,36.11,35.96,36.06,40529.0,32.414,32.477,32.3421,32.432,40529.0
2017-07-24 11:00:00,36.05,36.13,35.97,35.97,49578.0,32.423,32.495,32.3511,32.3511,49578.0
2017-07-24 11:30:00,35.97,36.03,35.88,36.0,57326.0,32.3511,32.405,32.2701,32.378,57326.0
2017-07-24 12:00:00,36.01,36.07,35.91,35.91,33039.0,32.387,32.441,32.2971,32.2971,33039.0
2017-07-24 12:30:00,35.92,35.94,35.77,35.84,26052.0,32.3061,32.3241,32.1712,32.2341,26052.0
2017-07-24 13:00:00,35.83,35.83,35.76,35.81,18377.0,32.2251,32.2251,32.1622,32.2072,18377.0
2017-07-24 13:30:00,35.81,35.88,35.78,35.86,27316.0,32.2072,32.2701,32.1802,32.2521,27316.0
2017-07-24 14:00:00,35.86,35.9,35.77,35.77,32358.0,32.2521,32.2881,32.1712,32.1712,32358.0
2017-07-24 14:30:00,35.78,35.92,35.78,35.87,48261.0,32.1802,32.3061,32.1802,32.2611,48261.0
2017-07-24 15:00:00,35.87,35.89,35.73,35.73,57505.0,32.2611,32.2791,32.1352,32.1352,57505.0
2017-07-24 15:30:00,35.73,35.75,35.67,35.7,138412.0,32.1352,32.1532,32.0812,32.1082,138412.0
2017-07-25 09:30:00,35.84,36.24,35.84,36.06,59100.0,32.2341,32.5939,32.2341,32.432,59100.0
2017-07-25 10:00:00,36.09,36.25,36.06,36.21,46093.0,32.459,32.6029,32.432,32.5669,46093.0
2017-07-25 10:30:00,36.2,36.42,36.2,36.34,45104.0,32.5579,32.7558,32.5579,32.6838,45104.0
2017-07-25 11:00:00,36.34,36.6,36.25,36.6,46361.0,32.6838,32.9177,32.6029,32.9177,46361.0
2017-07-25 11:30:00,36.61,36.65,36.5,36.54,42546.0,32.9267,32.9626,32.8277,32.8637,42546.0
2017-07-25 12:00:00,36.54,36.62,36.47,36.51,34935.0,32.8637,32.9357,32.8008,32.8367,34935.0
2017-07-25 12:30:00,36.5,36.54,36.42,36.54,26394.0,32.8277,32.8637,32.7558,32.8637,26394.0
2017-07-25 13:00:00,36.53,36.56,36.52,36.56,33125.0,32.8547,32.8817,32.8457,32.8817,33125.0
2017-07-25 13:30:00,36.56,36.61,36.52,36.58,39436.0,32.8817,32.9267,32.8457,32.8997,39436.0
2017-07-25 14:00:00,36.59,36.7,36.58,36.69,53165.0,32.9087,33.0076,32.8997,32.9986,53165.0
2017-07-25 14:30:00,36.68,36.69,36.55,36.61,66986.0,32.9896,32.9986,32.8727,32.9267,66986.0
2017-07-25 15:00:00,36.61,36.68,36.46,36.47,109613.0,32.9267,32.9896,32.7918,32.8008,109613.0
2017-07-25 15:30:00,36.47,36.62,36.45,36.61,364130.0,32.8008,32.9357,32.7828,32.9267,364130.0
2017-07-26 09:30:00,36.73,36.73,35.92,35.93,41356.0,33.0346,33.0346,32.3061,32.3151,41356.0
2017-07-26 10:00:00,35.88,36.34,35.87,36.1,71165.0,32.2701,32.6838,32.2611,32.468,71165.0
2017-07-26 10:30:00,36.13,36.23,36.03,36.23,26816.0,32.495,32.5849,32.405,32.5849,26816.0
2017-07-26 11:00:00,36.22,36.24,36.17,36.22,35457.0,32.5759,32.5939,32.5309,32.5759,35457.0
2017-07-26 11:30:00,36.23,36.23,36.13,36.2,37829.0,32.5849,32.5849,32.495,32.5579,37829.0
2017-07-26 12:00:00,36.21,36.26,36.18,36.21,49383.0,32.5669,32.6119,32.5399,32.5669,49383.0
2017-07-26 12:30:00,36.22,36.27,36.15,36.16,23614.0,32.5759,32.6209,32.5129,32.5219,23614.0
2017-07-26 13:00:00,36.15,36.16,36.1,36.11,22645.0,32.5129,32.5219,32.468,32.477,22645.0
2017-07-26 13:30:00,36.1,36.16,36.07,36.13,33764.0,32.468,32.5219,32.441,32.495,33764.0
2017-07-26 14:00:00,36.12,36.13,36.01,36.02,32417.0,32.486,32.495,32.387,32.396,32417.0
2017-07-26 14:30:00,36.01,36.02,35.81,35.83,54464.0,32.387,32.396,32.2072,32.2251,54464.0
2017-07-26 15:00:00,35.83,36.04,35.82,35.98,85947.0,32.2251,32.414,32.2161,32.3601,85947.0
2017-07-26 15:30:00,35.98,36.13,35.98,36.1,182048.0,32.3601,32.495,32.3601,32.468,182048.0
2017-07-27 09:30:00,36.17,36.38,35.81,36.12,40786.0,32.5309,32.7198,32.2072,32.486,40786.0
2017-07-27 10:00:00,36.13,36.3,36.11,36.26,17265.0,32.495,32.6479,32.477,32.6119,17265.0
2017-07-27 10:30:00,36.28,36.39,36.26,36.39,23509.0,32.6299,32.7288,32.6119,32.7288,23509.0
2017-07-27 11:00:00,36.38,36.44,36.25,36.25,32540.0,32.7198,32.7738,32.6029,32.6029,32540.0
2017-07-27 11:30:00,36.28,36.49,36.22,36.48,17892.0,32.6299,32.8187,32.5759,32.8097,17892.0
2017-07-27 12:00:00,36.48,36.5,36.37,36.5,24429.0,32.8097,32.8277,32.7108,32.8277,24429.0
2017-07-27 12:30:00,36.49,36.5,36.38,36.45,25847.0,32.8187,32.8277,32.7198,32.7828,25847.0
2017-07-27 13:00:00,36.48,36.54,36.21,36.25,28733.0,32.8097,32.8637,32.5669,32.6029,28733.0
2017-07-27 13:30:00,36.23,36.24,36.15,36.22,24916.0,32.5849,32.5939,32.5129,32.5759,24916.0
2017-07-27 14:00:00,36.2,36.34,36.15,36.26,23855.0,32.5579,32.6838,32.5129,32.6119,23855.0
2017-07-27 14:30:00,36.25,36.35,36.19,36.35,33210.0,32.6029,32.6928,32.5489,32.6928,33210.0
2017-07-27 15:00:00,36.34,36.38,36.29,36.35,47582.0,32.6838,32.7198,32.6389,32.6928,47582.0
2017-07-27 15:30:00,36.36,36.41,36.27,36.33,114736.0,32.7018,32.7468,32.6209,32.6748,114736.0
2017-07-28 09:30:00,36.13,36.16,35.68,35.84,31088.0,32.495,32.5219,32.0902,32.2341,31088.0
2017-07-28 10:00:00,35.83,35.91,35.69,35.78,24248.0,32.2251,32.2971,32.0992,32.1802,24248.0
2017-07-28 10:30:00,35.77,35.78,35.6,35.61,28150.0,32.1712,32.1802,32.0183,32.0273,28150.0
2017-07-28 11:00:00,35.6,35.6,35.25,35.33,39041.0,32.0183,32.0183,31.7035,31.7754,39041.0
2017-07-28 11:30:00,35.31,35.41,35.31,35.36,23834.0,31.7575,31.8474,31.7575,31.8024,23834.0
2017-07-28 12:00:00,35.35,35.41,35.32,35.34,12911.0,31.7934,31.8474,31.7665,31.7844,12911.0
2017-07-28 12:30:00,35.34,35.34,35.17,35.17,30829.0,31.7844,31.7844,31.6315,31.6315,30829.0
2017-07-28 13:00:00,35.17,35.26,35.08,35.25,25499.0,31.6315,31.7125,31.5506,31.7035,25499.0
2017-07-28 13:30:00,35.25,35.31,35.18,35.19,17048.0,31.7035,31.7575,31.6405,31.6495,17048.0
2017-07-28 14:00:00,35.18,35.18,35.03,35.03,24873.0,31.6405,31.6405,31.5056,31.5056,24873.0
2017-07-28 14:30:00,35.02,35.05,34.92,34.97,32625.0,31.4966,31.5236,31.4067,31.4517,32625.0
2017-07-28 15:00:00,34.98,35.03,34.96,34.97,52766.0,31.4607,31.5056,31.4427,31.4517,52766.0
2017-07-28 15:30:00,34.97,35.07,34.96,35.04,137638.0,31.4517,31.5416,31.4427,31.5146,137638.0
2017-07-31 09:30:00,35.22,35.34,35.02,35.11,58173.0,31.6765,31.7844,31.4966,31.5776,58173.0
2017-07-31 10:00:00,35.12,35.31,35.11,35.28,23952.0,31.5866,31.7575,31.5776,31.7305,23952.0
2017-07-31 10:30:00,35.29,35.36,35.22,35.34,18697.0,31.7395,31.8024,31.6765,31.7844,18697.0
2017-07-31 11:00:00,35.36,35.46,35.36,35.44,16430.0,31.8024,31.8924,31.8024,31.8744,16430.0
2017-07-31 11:30:00,35.43,35.47,35.25,35.32,10603.0,31.8654,31.9014,31.7035,31.7665,10603.0
2017-07-31 12:00:00,35.3,35.37,35.26,35.32,10569.0,31.7485,31.8114,31.7125,31.7665,10569.0
2017-07-31 12:30:00,35.27,35.29,35.24,35.24,17150.0,31.7215,31.7395,31.6945,31.6945,17150.0
2017-07-31 13:00:00,35.24,35.29,35.19,35.22,35891.0,31.6945,31.7395,31.6495,31.6765,35891.0
2017-07-31 13:30:00,35.22,35.3,35.21,35.3,22450.0,31.6765,31.7485,31.6675,31.7485,22450.0
2017-07-31 14:00:00,35.29,35.54,35.29,35.51,39708.0,31.7395,31.9643,31.7395,31.9373,39708.0
2017-07-31 14:30:00,35.52,35.53,35.45,35.45,31647.0,31.9463,31.9553,31.8834,31.8834,31647.0
2017-07-31 15:00:00,35.45,35.55,35.41,35.41,44147.0,31.8834,31.9733,31.8474,31.8474,44147.0
2017-07-31 15:30:00,35.41,35.49,35.39,35.46,184859.0,31.8474,31.9194,31.8294,31.8924,184859.0
2017-08-01 09:30:00,35.66,35.85,35.18,35.23,39390.0,32.0722,32.2431,31.6405,31.6855,39390.0
2017-08-01 10:00:00,35.24,35.4,35.21,35.3,26723.0,31.6945,31.8384,31.6675,31.7485,26723.0
2017-08-01 10:30:00,35.33,35.47,35.22,35.24,21564.0,31.7754,31.9014,31.6765,31.6945,21564.0
2017-08-01 11:00:00,35.23,35.68,35.23,35.66,43451.0,31.6855,32.0902,31.6855,32.0722,43451.0
2017-08-01 11:30:00,35.65,35.72,35.54,35.58,27822.0,32.0633,32.1262,31.9643,32.0003,27822.0
2017-08-01 12:00:00,35.57,35.73,35.57,35.72,18521.0,31.9913,32.1352,31.9913,32.1262,18521.0
2017-08-01 12:30:00,35.72,35.77,35.54,35.58,22738.0,32.1262,32.1712,31.9643,32.0003,22738.0
2017-08-01 13:00:00,35.59,35.7,35.58,35.67,17121.0,32.0093,32.1082,32.0003,32.0812,17121.0
2017-08-01 13:30:00,35.67,35.7,35.61,35.7,20535.0,32.0812,32.1082,32.0273,32.1082,20535.0
2017-08-01 14:00:00,35.69,35.77,35.65,35.73,20763.0,32.0992,32.1712,32.0633,32.1352,20763.0
2017-08-01 14:30:00,35.73,35.8,35.72,35.78,26079.0,32.1352,32.1982,32.1262,32.1802,26079.0
2017-08-01 15:00:00,35.79,35.81,35.66,35.74,64574.0,32.1892,32.2072,32.0722,32.1442,64574.0
2017-08-01 15:30:00,35.74,35.74,35.6,35.62,106793.0,32.1442,32.1442,32.0183,32.0363,106793.0
2017-08-02 09:30:00,35.45,35.53,35.13,35.21,58318.0,31.8834,31.9553,31.5956,31.6675,58318.0
2017-08-02 10:00:00,35.2,35.49,35.2,35.3,45564.0,31.6585,31.9194,31.6585,31.7485,45564.0
2017-08-02 10:30:00,35.3,35.35,35.17,35.2,28036.0,31.7485,31.7934,31.6315,31.6585,28036.0
2017-08-02 11:00:00,35.21,35.33,35.12,35.33,19605.0,31.6675,31.7754,31.5866,31.7754,19605.0
2017-08-02 11:30:00,35.33,35.33,35.09,35.09,26225.0,31.7754,31.7754,31.5596,31.5596,26225.0
2017-08-02 12:00:00,35.09,35.12,35.0,35.01,24108.0,31.5596,31.5866,31.4786,31.4876,24108.0
2017-08-02 12:30:00,35.02,35.03,34.94,34.95,19941.0,31.4966,31.5056,31.4247,31.4337,19941.0
2017-08-02 13:00:00,34.94,35.05,34.92,34.99,15987.0,31.4247,31.5236,31.4067,31.4697,15987.0
2017-08-02 13:30:00,34.98,35.07,34.97,35.07,18605.0,31.4607,31.5416,31.4517,31.5416,18605.0
2017-08-02 14:00:00,35.07,35.08,35.0,35.03,26518.0,31.5416,31.5506,31.4786,31.5056,26518.0
2017-08-02 14:30:00,35.02,35.13,35.01,35.13,27207.0,31.4966,31.5956,31.4876,31.5956,27207.0
2017-08-02 15:00:00,35.12,35.18,35.09,35.13,46294.0,31.5866,31.6405,31.5596,31.5956,46294.0
2017-08-02 15:30:00,35.13,35.13,35.01,35.04,146959.0,31.5956,31.5956,31.4876,31.5146,146959.0
2017-08-03 09:30:00,34.34,34.83,34.18,34.57,87099.0,30.8851,31.3258,30.7411,31.0919,87099.0
2017-08-03 10:00:00,34.53,34.9,34.51,34.9,52519.0,31.0559,31.3887,31.0379,31.3887,52519.0
2017-08-03 10:30:00,34.94,35.07,34.82,35.07,41979.0,31.4247,31.5416,31.3168,31.5416,41979.0
2017-08-03 11:00:00,35.05,35.07,34.78,34.83,30611.0,31.5236,31.5416,31.2808,31.3258,30611.0
2017-08-03 11:30:00,34.82,34.94,34.73,34.82,28189.0,31.3168,31.4247,31.2358,31.3168,28189.0
2017-08-03 12:00:00,34.8,34.86,34.66,34.66,27505.0,31.2988,31.3527,31.1729,31.1729,27505.0
2017-08-03 12:30:00,34.66,34.69,34.6,34.62,17446.0,31.1729,31.1998,31.1189,31.1369,17446.0
2017-08-03 13:00:00,34.63,34.68,34.48,34.48,29172.0,31.1459,31.1908,31.011,31.011,29172.0
2017-08-03 13:30:00,34.49,34.76,34.46,34.71,36557.0,31.02,31.2628,30.993,31.2178,36557.0
2017-08-03 14:00:00,34.71,34.85,34.68,34.83,28395.0,31.2178,31.3437,31.1908,31.3258,28395.0
2017-08-03 14:30:00,34.84,34.87,34.74,34.74,48686.0,31.3347,31.3617,31.2448,31.2448,48686.0
2017-08-03 15:00:00,34.74,34.74,34.58,34.59,63909.0,31.2448,31.2448,31.1009,31.1099,63909.0
2017-08-03 15:30:00,34.59,34.59,34.34,34.38,270030.0,31.1099,31.1099,30.8851,30.921,270030.0
2017-08-04 09:30:00,34.4,34.51,34.19,34.37,45861.0,30.939,31.0379,30.7501,30.912,45861.0
2017-08-04 10:00:00,34.37,34.67,34.36,34.67,52493.0,30.912,31.1819,30.903,31.1819,52493.0
2017-08-04 10:30:00,34.64,34.88,34.63,34.71,78705.0,31.1549,31.3707,31.1459,31.2178,78705.0
2017-08-04 11:00:00,34.71,34.71,34.41,34.47,58943.0,31.2178,31.2178,30.948,31.002,58943.0
2017-08-04 11:30:00,34.47,34.58,34.42,34.56,41079.0,31.002,31.1009,30.957,31.0829,41079.0
2017-08-04 12:00:00,34.57,34.7,34.52,34.7,73963.0,31.0919,31.2088,31.0469,31.2088,73963.0
2017-08-04 12:30:00,34.7,34.7,34.6,34.66,24921.0,31.2088,31.2088,31.1189,31.1729,24921.0
2017-08-04 13:00:00,34.66,34.84,34.66,34.75,34701.0,31.1729,31.3347,31.1729,31.2538,34701.0
2017-08-04 13:30:00,34.75,34.78,34.6,34.61,47216.0,31.2538,31.2808,31.1189,31.1279,47216.0
2017-08-04 14:00:00,34.6,34.66,34.56,34.6,44809.0,31.1189,31.1729,31.0829,31.1189,44809.0
2017-08-04 14:30:00,34.59,34.65,34.59,34.64,82657.0,31.1099,31.1639,31.1099,31.1549,82657.0
2017-08-04 15:00:00,34.64,34.68,34.61,34.65,77634.0,31.1549,31.1908,31.1279,31.1639,77634.0
2017-08-04 15:30:00,34.65,34.74,34.64,34.7,151037.0,31.1639,31.2448,31.1549,31.2088,151037.0
2017-08-07 09:30:00,34.71,35.15,34.63,35.13,50297.0,31.2178,31.6136,31.1459,31.5956,50297.0
2017-08-07 10:00:00,35.14,35.31,35.13,35.13,43063.0,31.6046,31.7575,31.5956,31.5956,43063.0
2017-08-07 10:30:00,35.13,35.23,35.05,35.21,35738.0,31.5956,31.6855,31.5236,31.6675,35738.0
2017-08-07 11:00:00,35.22,35.29,35.18,35.29,32099.0,31.6765,31.7395,31.6405,31.7395,32099.0
2017-08-07 11:30:00,35.29,35.55,35.29,35.5,52798.0,31.7395,31.9733,31.7395,31.9283,52798.0
2017-08-07 12:00:00,35.5,35.78,35.5,35.69,178547.0,31.9283,32.1802,31.9283,32.0992,178547.0
2017-08-07 12:30:00,35.68,35.7,35.59,35.66,94201.0,32.0902,32.1082,32.0093,32.0722,94201.0
2017-08-07 13:00:00,35.64,35.71,35.59,35.69,35792.0,32.0543,32.1172,32.0093,32.0992,35792.0
2017-08-07 13:30:00,35.67,35.73,35.58,35.66,37399.0,32.0812,32.1352,32.0003,32.0722,37399.0
2017-08-07 14:00:00,35.68,35.75,35.65,35.71,29479.0,32.0902,32.1532,32.0633,32.1172,29479.0
2017-08-07 14:30:00,35.72,35.78,35.67,35.7,41692.0,32.1262,32.1802,32.0812,32.1082,41692.0
2017-08-07 15:00:00,35.7,35.72,35.62,35.63,38420.0,32.1082,32.1262,32.0363,32.0453,38420.0
2017-08-07 15:30:00,35.62,35.7,35.59,35.64,161549.0,32.0363,32.1082,32.0093,32.0543,161549.0
2017-08-08 09:30:00,35.36,35.52,35.02,35.16,106547.0,31.8024,31.9463,31.4966,31.6226,106547.0
2017-08-08 10:00:00,35.17,35.53,35.17,35.53,109620.0,31.6315,31.9553,31.6315,31.9553,109620.0
2017-08-08 10:30:00,35.56,35.6,35.46,35.59,49481.0,31.9823,32.0183,31.8924,32.0093,49481.0
2017-08-08 11:00:00,35.6,35.68,35.46,35.46,80210.0,32.0183,32.0902,31.8924,31.8924,80210.0
2017-08-08 11:30:00,35.48,35.48,35.06,35.31,82511.0,31.9104,31.9104,31.5326,31.7575,82511.0
2017-08-08 12:00:00,35.34,35.35,35.2,35.24,34912.0,31.7844,31.7934,31.6585,31.6945,34912.0
2017-08-08 12:30:00,35.22,35.29,35.13,35.14,63460.0,31.6765,31.7395,31.5956,31.6046,63460.0
2017-08-08 13:00:00,35.12,35.16,34.99,35.0,30824.0,31.5866,31.6226,31.4697,31.4786,30824.0
2017-08-08 13:30:00,35.0,35.13,34.99,35.1,49769.0,31.4786,31.5956,31.4697,31.5686,49769.0
2017-08-08 14:00:00,35.1,35.12,35.0,35.0,52167.0,31.5686,31.5866,31.4786,31.4786,52167.0
2017-08-08 14:30:00,35.0,35.03,34.91,34.93,48985.0,31.4786,31.5056,31.3977,31.4157,48985.0
2017-08-08 15:00:00,34.9,34.97,34.89,34.92,71990.0,31.3887,31.4517,31.3797,31.4067,71990.0
2017-08-08 15:30:00,34.92,34.95,34.88,34.91,187416.0,31.4067,31.4337,31.3707,31.3977,187416.0
2017-08-09 09:30:00,34.92,34.97,34.46,34.47,131893.0,31.4067,31.4517,30.993,31.002,131893.0
2017-08-09 10:00:00,34.47,34.77,34.47,34.58,178185.0,31.002,31.2718,31.002,31.1009,178185.0
2017-08-09 10:30:00,34.6,34.62,34.46,34.46,54546.0,31.1189,31.1369,30.993,30.993,54546.0
2017-08-09 11:00:00,34.46,34.51,34.36,34.41,47601.0,30.993,31.0379,30.903,30.948,47601.0
2017-08-09 11:30:00,34.42,34.71,34.4,34.59,130886.0,30.957,31.2178,30.939,31.1099,130886.0
2017-08-09 12:00:00,34.57,34.65,34.53,34.53,109038.0,31.0919,31.1639,31.0559,31.0559,109038.0
2017-08-09 12:30:00,34.52,34.65,34.44,34.5,100632.0,31.0469,31.1639,30.975,31.029,100632.0
2017-08-09 13:00:00,34.5,34.77,34.48,34.77,40757.0,31.029,31.2718,31.011,31.2718,40757.0
2017-08-09 13:30:00,34.75,34.78,34.53,34.65,95564.0,31.2538,31.2808,31.0559,31.1639,95564.0
2017-08-09 14:00:00,34.64,34.67,34.48,34.5,68221.0,31.1549,31.1819,31.011,31.029,68221.0
2017-08-09 14:30:00,34.51,34.53,34.32,34.32,89063.0,31.0379,31.0559,30.8671,30.8671,89063.0
2017-08-09 15:00:00,34.34,34.49,34.29,34.39,133652.0,30.8851,31.02,30.8401,30.93,133652.0
2017-08-09 15:30:00,34.39,34.39,34.23,34.25,367066.0,30.93,30.93,30.7861,30.8041,367066.0
2017-08-10 09:30:00,36.99,36.99,34.64,34.93,898409.0,33.2684,33.2684,31.1549,31.4157,898409.0
2017-08-10 10:00:00,34.93,35.67,33.53,34.3,576531.0,31.4157,32.0812,30.1565,30.8491,576531.0
2017-08-10 10:30:00,34.25,34.47,33.84,34.36,133646.0,30.8041,31.002,30.4354,30.903,133646.0
2017-08-10 11:00:00,34.37,34.96,34.2,34.9,92859.0,30.912,31.4427,30.7591,31.3887,92859.0
2017-08-10 11:30:00,34.9,35.04,34.73,34.96,95323.0,31.3887,31.5146,31.2358,31.4427,95323.0
2017-08-10 12:00:00,34.96,35.24,34.82,35.13,128607.0,31.4427,31.6945,31.3168,31.5956,128607.0
2017-08-10 12:30:00,35.16,35.17,34.84,35.0,148674.0,31.6226,31.6315,31.3347,31.4786,148674.0
2017-08-10 13:00:00,35.01,35.07,34.83,35.04,79879.0,31.4876,31.5416,31.3258,31.5146,79879.0
2017-08-10 13:30:00,35.0,35.09,34.87,34.96,118760.0,31.4786,31.5596,31.3617,31.4427,118760.0
2017-08-10 14:00:00,34.95,35.05,34.91,34.92,144763.0,31.4337,31.5236,31.3977,31.4067,144763.0
2017-08-10 14:30:00,34.92,35.05,34.84,34.98,164589.0,31.4067,31.5236,31.3347,31.4607,164589.0
2017-08-10 15:00:00,34.98,35.01,34.87,34.95,177075.0,31.4607,31.4876,31.3617,31.4337,177075.0
2017-08-10 15:30:00,34.95,35.06,34.86,34.87,576971.0,31.4337,31.5326,31.3527,31.3617,576971.0
2017-08-11 09:30:00,34.22,34.63,33.41,34.0,254383.0,30.7771,31.1459,30.0486,30.5793,254383.0
2017-08-11 10:00:00,33.98,34.1,33.72,33.98,175765.0,30.5613,30.6692,30.3274,30.5613,175765.0
2017-08-11 10:30:00,33.95,34.11,33.77,34.09,103481.0,30.5343,30.6782,30.3724,30.6602,103481.0
2017-08-11 11:00:00,34.08,34.35,34.03,34.1,118258.0,30.6512,30.894,30.6062,30.6692,118258.0
2017-08-11 11:30:00,34.12,34.61,34.08,34.58,93895.0,30.6872,31.1279,30.6512,31.1009,93895.0
2017-08-11 12:00:00,34.54,34.84,34.42,34.79,94527.0,31.0649,31.3347,30.957,31.2898,94527.0
2017-08-11 12:30:00,34.79,35.0,34.73,34.85,63433.0,31.2898,31.4786,31.2358,31.3437,63433.0
2017-08-11 13:00:00,34.84,35.2,34.82,35.18,51971.0,31.3347,31.6585,31.3168,31.6405,51971.0
2017-08-11 13:30:00,35.15,35.35,35.11,35.25,90042.0,31.6136,31.7934,31.5776,31.7035,90042.0
2017-08-11 14:00:00,35.27,35.39,35.15,35.22,70815.0,31.7215,31.8294,31.6136,31.6765,70815.0
2017-08-11 14:30:00,35.22,35.3,35.13,35.19,64346.0,31.6765,31.7485,31.5956,31.6495,64346.0
2017-08-11 15:00:00,35.16,35.29,35.07,35.14,105961.0,31.6226,31.7395,31.5416,31.6046,105961.0
2017-08-11 15:30:00,35.14,35.37,35.1,35.31,299604.0,31.6046,31.8114,31.5686,31.7575,299604.0
2017-08-14 09:30:00,35.45,35.6,35.13,35.28,81946.0,31.8834,32.0183,31.5956,31.7305,81946.0
2017-08-14 10:00:00,35.28,35.57,35.21,35.52,95419.0,31.7305,31.9913,31.6675,31.9463,95419.0
2017-08-14 10:30:00,35.54,35.59,35.41,35.5,67407.0,31.9643,32.0093,31.8474,31.9283,67407.0
2017-08-14 11:00:00,35.51,35.57,35.48,35.48,82479.0,31.9373,31.9913,31.9104,31.9104,82479.0
2017-08-14 11:30:00,35.48,35.52,35.28,35.29,195368.0,31.9104,31.9463,31.7305,31.7395,195368.0
2017-08-14 12:00:00,35.3,35.49,35.25,35.45,71958.0,31.7485,31.9194,31.7035,31.8834,71958.0
2017-08-14 12:30:00,35.45,35.65,35.36,35.61,63271.0,31.8834,32.0633,31.8024,32.0273,63271.0
2017-08-14 13:00:00,35.6,35.67,35.49,35.53,37001.0,32.0183,32.0812,31.9194,31.9553,37001.0
2017-08-14 13:30:00,35.53,35.63,35.53,35.55,40841.0,31.9553,32.0453,31.9553,31.9733,40841.0
2017-08-14 14:00:00,35.55,35.58,35.41,35.43,33792.0,31.9733,32.0003,31.8474,31.8654,33792.0
2017-08-14 14:30:00,35.42,35.48,35.38,35.4,45786.0,31.8564,31.9104,31.8204,31.8384,45786.0
2017-08-14 15:00:00,35.4,35.47,35.31,35.34,81697.0,31.8384,31.9014,31.7575,31.7844,81697.0
2017-08-14 15:30:00,35.35,35.39,35.28,35.35,186363.0,31.7934,31.8294,31.7305,31.7934,186363.0
2017-08-15 09:30:00,35.4,35.47,35.14,35.16,25350.0,31.8384,31.9014,31.6046,31.6226,25350.0
2017-08-15 10:00:00,35.17,35.38,35.13,35.24,28717.0,31.6315,31.8204,31.5956,31.6945,28717.0
2017-08-15 10:30:00,35.23,35.48,35.16,35.4,14050.0,31.6855,31.9104,31.6226,31.8384,14050.0
2017-08-15 11:00:00,35.41,35.63,35.39,35.61,61062.0,31.8474,32.0453,31.8294,32.0273,61062.0
2017-08-15 11:30:00,35.59,35.67,35.54,35.59,28588.0,32.0093,32.0812,31.9643,32.0093,28588.0
2017-08-15 12:00:00,35.59,35.7,35.55,35.6,32500.0,32.0093,32.1082,31.9733,32.0183,32500.0
2017-08-15 12:30:00,35.6,35.68,35.59,35.6,16627.0,32.0183,32.0902,32.0093,32.0183,16627.0
2017-08-15 13:00:00,35.61,35.63,35.52,35.52,18347.0,32.0273,32.0453,31.9463,31.9463,18347.0
2017-08-15 13:30:00,35.54,35.55,35.49,35.53,13944.0,31.9643,31.9733,31.9194,31.9553,13944.0
2017-08-15 14:00:00,35.51,35.57,35.5,35.54,31852.0,31.9373,31.9913,31.9283,31.9643,31852.0
2017-08-15 14:30:00,35.55,35.55,35.38,35.4,19843.0,31.9733,31.9733,31.8204,31.8384,19843.0
2017-08-15 15:00:00,35.4,35.41,35.34,35.38,34273.0,31.8384,31.8474,31.7844,31.8204,34273.0
2017-08-15 15:30:00,35.38,35.38,35.3,35.31,106556.0,31.8204,31.8204,31.7485,31.7575,106556.0
2017-08-16 09:30:00,35.4,35.51,35.11,35.28,48814.0,31.8384,31.9373,31.5776,31.7305,48814.0
2017-08-16 10:00:00,35.28,35.44,35.23,35.35,27716.0,31.7305,31.8744,31.6855,31.7934,27716.0
2017-08-16 10:30:00,35.33,35.42,35.26,35.27,39603.0,31.7754,31.8564,31.7125,31.7215,39603.0
2017-08-16 11:00:00,35.27,35.27,35.05,35.09,63010.0,31.7215,31.7215,31.5236,31.5596,63010.0
2017-08-16 11:30:00,35.1,35.3,35.09,35.24,39095.0,31.5686,31.7485,31.5596,31.6945,39095.0
2017-08-16 12:00:00,35.24,35.27,35.12,35.14,33335.0,31.6945,31.7215,31.5866,31.6046,33335.0
2017-08-16 12:30:00,35.15,35.17,35.06,35.08,35068.0,31.6136,31.6315,31.5326,31.5506,35068.0
2017-08-16 13:00:00,35.08,35.21,35.08,35.2,37497.0,31.5506,31.6675,31.5506,31.6585,37497.0
2017-08-16 13:30:00,35.22,35.22,35.12,35.16,18519.0,31.6765,31.6765,31.5866,31.6226,18519.0
2017-08-16 14:00:00,35.16,35.2,35.1,35.18,27042.0,31.6226,31.6585,31.5686,31.6405,27042.0
2017-08-16 14:30:00,35.16,35.16,35.05,35.1,37729.0,31.6226,31.6226,31.5236,31.5686,37729.0
2017-08-16 15:00:00,35.11,35.12,34.97,35.0,51516.0,31.5776,31.5866,31.4517,31.4786,51516.0
2017-08-16 15:30:00,35.0,35.06,35.0,35.05,94443.0,31.4786,31.5326,31.4786,31.5236,94443.0
2017-08-17 09:30:00,34.95,35.41,34.95,35.3,16632.0,31.4337,31.8474,31.4337,31.7485,16632.0
2017-08-17 10:00:00,35.26,35.4,35.11,35.19,15884.0,31.7125,31.8384,31.5776,31.6495,15884.0
2017-08-17 10:30:00,35.24,35.39,35.22,35.33,11633.0,31.6945,31.8294,31.6765,31.7754,11633.0
2017-08-17 11:00:00,35.34,35.41,35.17,35.21,25807.0,31.7844,31.8474,31.6315,31.6675,25807.0
2017-08-17 11:30:00,35.22,35.23,35.07,35.12,14156.0,31.6765,31.6855,31.5416,31.5866,14156.0
2017-08-17 12:00:00,35.12,35.17,34.95,35.04,24800.0,31.5866,31.6315,31.4337,31.5146,24800.0
2017-08-17 12:30:00,35.05,35.08,34.93,34.96,24134.0,31.5236,31.5506,31.4157,31.4427,24134.0
2017-08-17 13:00:00,34.98,35.02,34.85,34.86,19588.0,31.4607,31.4966,31.3437,31.3527,19588.0
2017-08-17 13:30:00,34.86,34.89,34.72,34.77,40323.0,31.3527,31.3797,31.2268,31.2718,40323.0
2017-08-17 14:00:00,34.76,34.78,34.61,34.67,49687.0,31.2628,31.2808,31.1279,31.1819,49687.0
2017-08-17 14:30:00,34.66,34.66,34.55,34.57,58764.0,31.1729,31.1729,31.0739,31.0919,58764.0
2017-08-17 15:00:00,34.56,34.58,34.49,34.52,57246.0,31.0829,31.1009,31.02,31.0469,57246.0
2017-08-17 15:30:00,34.52,34.6,34.27,34.35,285033.0,31.0469,31.1189,30.8221,30.894,285033.0
2017-08-18 09:30:00,34.2,34.2,33.83,34.05,58278.0,30.7591,30.7591,30.4264,30.6242,58278.0
2017-08-18 10:00:00,34.03,34.17,33.94,34.08,35582.0,30.6062,30.7322,30.5253,30.6512,35582.0
2017-08-18 10:30:00,34.08,34.08,33.91,34.08,61224.0,30.6512,30.6512,30.4983,30.6512,61224.0
2017-08-18 11:00:00,34.08,34.11,33.92,34.05,50779.0,30.6512,30.6782,30.5073,30.6242,50779.0
2017-08-18 11:30:00,34.06,34.25,33.98,34.23,36636.0,30.6332,30.8041,30.5613,30.7861,36636.0
2017-08-18 12:00:00,34.23,34.32,34.22,34.26,33045.0,30.7861,30.8671,30.7771,30.8131,33045.0
2017-08-18 12:30:00,34.27,34.34,34.23,34.26,42264.0,30.8221,30.8851,30.7861,30.8131,42264.0
2017-08-18 13:00:00,34.29,34.36,34.23,34.3,29834.0,30.8401,30.903,30.7861,30.8491,29834.0
2017-08-18 13:30:00,34.3,34.31,34.21,34.26,38083.0,30.8491,30.8581,30.7681,30.8131,38083.0
2017-08-18 14:00:00,34.24,34.25,34.05,34.09,52464.0,30.7951,30.8041,30.6242,30.6602,52464.0
2017-08-18 14:30:00,34.08,34.12,33.94,33.94,57008.0,30.6512,30.6872,30.5253,30.5253,57008.0
2017-08-18 15:00:00,33.95,33.95,33.81,33.82,106432.0,30.5343,30.5343,30.4084,30.4174,106432.0
2017-08-18 15:30:00,33.82,33.9,33.79,33.82,208756.0,30.4174,30.4893,30.3904,30.4174,208756.0
2017-08-21 09:30:00,33.87,33.87,33.48,33.48,45916.0,30.4623,30.4623,30.1116,30.1116,45916.0
2017-08-21 10:00:00,33.48,33.52,33.39,33.52,71591.0,30.1116,30.1476,30.0306,30.1476,71591.0
2017-08-21 10:30:00,33.52,33.67,33.51,33.6,40854.0,30.1476,30.2825,30.1386,30.2195,40854.0
2017-08-21 11:00:00,33.61,33.72,33.6,33.65,60680.0,30.2285,30.3274,30.2195,30.2645,60680.0
2017-08-21 11:30:00,33.66,33.74,33.58,33.66,48593.0,30.2735,30.3454,30.2015,30.2735,48593.0
2017-08-21 12:00:00,33.66,33.74,33.62,33.62,35625.0,30.2735,30.3454,30.2375,30.2375,35625.0
2017-08-21 12:30:00,33.62,33.65,33.55,33.55,30460.0,30.2375,30.2645,30.1745,30.1745,30460.0
2017-08-21 13:00:00,33.55,33.56,33.48,33.55,25930.0,30.1745,30.1835,30.1116,30.1745,25930.0
2017-08-21 13:30:00,33.56,33.59,33.54,33.56,23911.0,30.1835,30.2105,30.1655,30.1835,23911.0
2017-08-21 14:00:00,33.57,33.63,33.57,33.6,31848.0,30.1925,30.2465,30.1925,30.2195,31848.0
2017-08-21 14:30:00,33.6,33.62,33.52,33.52,44581.0,30.2195,30.2375,30.1476,30.1476,44581.0
2017-08-21 15:00:00,33.53,33.55,33.47,33.47,77487.0,30.1565,30.1745,30.1026,30.1026,77487.0
2017-08-21 15:30:00,33.46,33.48,33.22,33.24,340581.0,30.0936,30.1116,29.8777,29.8957,340581.0
2017-08-22 09:30:00,33.46,33.52,33.15,33.26,30950.0,30.0936,30.1476,29.8148,29.9137,30950.0
2017-08-22 10:00:00,33.27,33.46,33.27,33.4,49462.0,29.9227,30.0936,29.9227,30.0396,49462.0
2017-08-22 10:30:00,33.4,33.47,33.39,33.41,55026.0,30.0396,30.1026,30.0306,30.0486,55026.0
2017-08-22 11:00:00,33.42,33.46,33.31,33.31,34654.0,30.0576,30.0936,29.9587,29.9587,34654.0
2017-08-22 11:30:00,33.31,33.46,33.3,33.38,40933.0,29.9587,30.0936,29.9497,30.0216,40933.0
2017-08-22 12:00:00,33.37,33.41,33.25,33.25,27635.0,30.0126,30.0486,29.9047,29.9047,27635.0
2017-08-22 12:30:00,33.27,33.3,33.2,33.3,29725.0,29.9227,29.9497,29.8597,29.9497,29725.0
2017-08-22 13:00:00,33.3,33.32,33.24,33.31,24407.0,29.9497,29.9677,29.8957,29.9587,24407.0
2017-08-22 13:30:00,33.31,33.37,33.17,33.2,46268.0,29.9587,30.0126,29.8328,29.8597,46268.0
2017-08-22 14:00:00,33.2,33.25,33.15,33.19,62748.0,29.8597,29.9047,29.8148,29.8508,62748.0
2017-08-22 14:30:00,33.19,33.23,33.16,33.19,58398.0,29.8508,29.8867,29.8238,29.8508,58398.0
2017-08-22 15:00:00,33.2,33.22,33.17,33.17,80560.0,29.8597,29.8777,29.8328,29.8328,80560.0
2017-08-22 15:30:00,33.18,33.19,33.06,33.07,220927.0,29.8418,29.8508,29.7338,29.7428,220927.0
2017-08-23 09:30:00,32.92,33.0,32.53,32.56,74275.0,29.6079,29.6799,29.2572,29.2841,74275.0
2017-08-23 10:00:00,32.54,32.58,32.36,32.37,52829.0,29.2662,29.3021,29.1043,29.1133,52829.0
2017-08-23 10:30:00,32.38,32.38,32.24,32.3,74043.0,29.1222,29.1222,28.9963,29.0503,74043.0
2017-08-23 11:00:00,32.29,32.32,32.2,32.28,83553.0,29.0413,29.0683,28.9604,29.0323,83553.0
2017-08-23 11:30:00,32.28,32.31,32.21,32.23,34680.0,29.0323,29.0593,28.9694,28.9873,34680.0
2017-08-23 12:00:00,32.23,32.26,31.97,31.98,67661.0,28.9873,29.0143,28.7535,28.7625,67661.0
2017-08-23 12:30:00,31.98,32.11,31.97,31.99,63096.0,28.7625,28.8794,28.7535,28.7715,63096.0
2017-08-23 13:00:00,31.99,32.21,31.96,32.21,47872.0,28.7715,28.9694,28.7445,28.9694,47872.0
2017-08-23 13:30:00,32.21,32.38,32.2,32.31,72161.0,28.9694,29.1222,28.9604,29.0593,72161.0
2017-08-23 14:00:00,32.3,32.31,32.16,32.3,109419.0,29.0503,29.0593,28.9244,29.0503,109419.0
2017-08-23 14:30:00,32.29,32.3,32.24,32.25,89318.0,29.0413,29.0503,28.9963,29.0053,89318.0
2017-08-23 15:00:00,32.25,32.31,32.24,32.3,181116.0,29.0053,29.0593,28.9963,29.0503,181116.0
2017-08-23 15:30:00,32.3,32.36,32.26,32.31,261356.0,29.0503,29.1043,29.0143,29.0593,261356.0
2017-08-24 09:30:00,32.41,32.46,31.99,32.24,73909.0,29.1492,29.1942,28.7715,28.9963,73909.0
2017-08-24 10:00:00,32.24,32.46,32.2,32.33,71401.0,28.9963,29.1942,28.9604,29.0773,71401.0
2017-08-24 10:30:00,32.31,32.36,32.19,32.2,88846.0,29.0593,29.1043,28.9514,28.9604,88846.0
2017-08-24 11:00:00,32.2,32.23,32.12,32.14,67674.0,28.9604,28.9873,28.8884,28.9064,67674.0
2017-08-24 11:30:00,32.13,32.4,32.12,32.39,85331.0,28.8974,29.1402,28.8884,29.1312,85331.0
2017-08-24 12:00:00,32.39,32.49,32.38,32.4,62568.0,29.1312,29.2212,29.1222,29.1402,62568.0
2017-08-24 12:30:00,32.39,32.46,32.35,32.4,31258.0,29.1312,29.1942,29.0953,29.1402,31258.0
2017-08-24 13:00:00,32.38,32.43,32.32,32.32,29129.0,29.1222,29.1672,29.0683,29.0683,29129.0
2017-08-24 13:30:00,32.32,32.35,32.14,32.16,34069.0,29.0683,29.0953,28.9064,28.9244,34069.0
2017-08-24 14:00:00,32.16,32.16,31.98,32.03,40739.0,28.9244,28.9244,28.7625,28.8075,40739.0
2017-08-24 14:30:00,32.03,32.03,31.87,31.97,84483.0,28.8075,28.8075,28.6636,28.7535,84483.0
2017-08-24 15:00:00,31.97,31.98,31.84,31.84,98251.0,28.7535,28.7625,28.6366,28.6366,98251.0
2017-08-24 15:30:00,31.85,31.92,31.81,31.91,167654.0,28.6456,28.7085,28.6096,28.6995,167654.0
2017-08-25 09:30:00,32.05,32.31,31.85,32.2,72042.0,28.8254,29.0593,28.6456,28.9604,72042.0
2017-08-25 10:00:00,32.18,32.18,32.0,32.15,84153.0,28.9424,28.9424,28.7805,28.9154,84153.0
2017-08-25 10:30:00,32.15,32.36,32.13,32.3,42492.0,28.9154,29.1043,28.8974,29.0503,42492.0
2017-08-25 11:00:00,32.29,32.49,32.25,32.45,50439.0,29.0413,29.2212,29.0053,29.1852,50439.0
2017-08-25 11:30:00,32.45,32.58,32.45,32.55,37120.0,29.1852,29.3021,29.1852,29.2751,37120.0
2017-08-25 12:00:00,32.55,32.72,32.54,32.68,47939.0,29.2751,29.428,29.2662,29.3921,47939.0
2017-08-25 12:30:00,32.69,32.7,32.57,32.63,25305.0,29.4011,29.4101,29.2931,29.3471,25305.0
2017-08-25 13:00:00,32.62,32.62,32.54,32.55,21632.0,29.3381,29.3381,29.2662,29.2751,21632.0
2017-08-25 13:30:00,32.55,32.59,32.53,32.56,30779.0,29.2751,29.3111,29.2572,29.2841,30779.0
2017-08-25 14:00:00,32.55,32.63,32.5,32.51,39393.0,29.2751,29.3471,29.2302,29.2392,39393.0
2017-08-25 14:30:00,32.5,32.51,32.46,32.51,87236.0,29.2302,29.2392,29.1942,29.2392,87236.0
2017-08-25 15:00:00,32.51,32.51,32.29,32.32,124906.0,29.2392,29.2392,29.0413,29.0683,124906.0
2017-08-25 15:30:00,32.32,32.35,32.24,32.32,119052.0,29.0683,29.0953,28.9963,29.0683,119052.0
2017-08-28 09:30:00,32.41,32.41,31.66,31.82,78810.0,29.1492,29.1492,28.4747,28.6186,78810.0
2017-08-28 10:00:00,31.82,31.84,31.65,31.67,54857.0,28.6186,28.6366,28.4657,28.4837,54857.0
2017-08-28 10:30:00,31.68,32.03,31.65,32.0,52325.0,28.4927,28.8075,28.4657,28.7805,52325.0
2017-08-28 11:00:00,32.02,32.07,31.91,32.02,27241.0,28.7985,28.8434,28.6995,28.7985,27241.0
2017-08-28 11:30:00,32.02,32.09,31.97,32.01,23671.0,28.7985,28.8614,28.7535,28.7895,23671.0
2017-08-28 12:00:00,32.0,32.04,31.93,31.94,22056.0,28.7805,28.8165,28.7175,28.7265,22056.0
2017-08-28 12:30:00,31.94,31.97,31.92,31.94,22059.0,28.7265,28.7535,28.7085,28.7265,22059.0
2017-08-28 13:00:00,31.94,32.01,31.94,31.94,22950.0,28.7265,28.7895,28.7265,28.7265,22950.0
2017-08-28 13:30:00,31.93,31.95,31.87,31.94,33943.0,28.7175,28.7355,28.6636,28.7265,33943.0
2017-08-28 14:00:00,31.93,31.93,31.81,31.89,24454.0,28.7175,28.7175,28.6096,28.6815,24454.0
2017-08-28 14:30:00,31.88,31.94,31.86,31.86,32689.0,28.6726,28.7265,28.6546,28.6546,32689.0
2017-08-28 15:00:00,31.86,31.93,31.8,31.92,47847.0,28.6546,28.7175,28.6006,28.7085,47847.0
2017-08-28 15:30:00,31.92,32.06,31.92,32.05,168291.0,28.7085,28.8344,28.7085,28.8254,168291.0
2017-08-29 09:30:00,31.88,32.2,31.81,32.02,126928.0,28.6726,28.9604,28.6096,28.7985,126928.0
2017-08-29 10:00:00,32.05,32.06,31.78,31.85,60550.0,28.8254,28.8344,28.5826,28.6456,60550.0
2017-08-29 10:30:00,31.81,31.91,31.72,31.75,32381.0,28.6096,28.6995,28.5287,28.5556,32381.0
2017-08-29 11:00:00,31.76,31.8,31.62,31.68,57451.0,28.5646,28.6006,28.4387,28.4927,57451.0
2017-08-29 11:30:00,31.67,31.76,31.62,31.68,41904.0,28.4837,28.5646,28.4387,28.4927,41904.0
2017-08-29 12:00:00,31.66,31.71,31.61,31.69,29373.0,28.4747,28.5197,28.4297,28.5017,29373.0
2017-08-29 12:30:00,31.68,31.75,31.68,31.72,26843.0,28.4927,28.5556,28.4927,28.5287,26843.0
2017-08-29 13:00:00,31.73,31.85,31.71,31.79,30543.0,28.5376,28.6456,28.5197,28.5916,30543.0
2017-08-29 13:30:00,31.79,31.8,31.71,31.73,20136.0,28.5916,28.6006,28.5197,28.5376,20136.0
2017-08-29 14:00:00,31.73,31.73,31.66,31.67,22440.0,28.5376,28.5376,28.4747,28.4837,22440.0
2017-08-29 14:30:00,31.67,31.78,31.66,31.72,35752.0,28.4837,28.5826,28.4747,28.5287,35752.0
2017-08-29 15:00:00,31.72,31.78,31.67,31.68,53475.0,28.5287,28.5826,28.4837,28.4927,53475.0
2017-08-29 15:30:00,31.67,31.7,31.62,31.62,142542.0,28.4837,28.5107,28.4387,28.4387,142542.0
2017-08-30 09:30:00,31.68,31.79,31.55,31.78,68041.0,28.4927,28.5916,28.3758,28.5826,68041.0
2017-08-30 10:00:00,31.78,31.78,31.65,31.66,36519.0,28.5826,28.5826,28.4657,28.4747,36519.0
2017-08-30 10:30:00,31.65,31.91,31.63,31.82,31150.0,28.4657,28.6995,28.4477,28.6186,31150.0
2017-08-30 11:00:00,31.81,31.84,31.67,31.77,58199.0,28.6096,28.6366,28.4837,28.5736,58199.0
2017-08-30 11:30:00,31.77,31.79,31.69,31.74,42954.0,28.5736,28.5916,28.5017,28.5466,42954.0
2017-08-30 12:00:00,31.75,31.78,31.67,31.72,43014.0,28.5556,28.5826,28.4837,28.5287,43014.0
2017-08-30 12:30:00,31.71,31.73,31.64,31.65,30075.0,28.5197,28.5376,28.4567,28.4657,30075.0
2017-08-30 13:00:00,31.65,31.72,31.64,31.7,21847.0,28.4657,28.5287,28.4567,28.5107,21847.0
2017-08-30 13:30:00,31.69,31.7,31.62,31.62,16578.0,28.5017,28.5107,28.4387,28.4387,16578.0
2017-08-30 14:00:00,31.63,31.66,31.61,31.63,35874.0,28.4477,28.4747,28.4297,28.4477,35874.0
2017-08-30 14:30:00,31.64,31.67,31.59,31.62,33089.0,28.4567,28.4837,28.4117,28.4387,33089.0
2017-08-30 15:00:00,31.62,31.69,31.61,31.68,39833.0,28.4387,28.5017,28.4297,28.4927,39833.0
2017-08-30 15:30:00,31.67,31.68,31.52,31.56,170744.0,28.4837,28.4927,28.3488,28.3847,170744.0
2017-08-31 09:30:00,31.58,31.7,31.34,31.43,48786.0,28.4027,28.5107,28.1869,28.2678,48786.0
2017-08-31 10:00:00,31.43,31.51,31.32,31.39,21911.0,28.2678,28.3398,28.1689,28.2319,21911.0
2017-08-31 10:30:00,31.4,31.5,31.27,31.31,68941.0,28.2408,28.3308,28.1239,28.1599,68941.0
2017-08-31 11:00:00,31.31,31.42,31.29,31.4,63630.0,28.1599,28.2588,28.1419,28.2408,63630.0
2017-08-31 11:30:00,31.39,31.41,31.33,31.37,44741.0,28.2319,28.2498,28.1779,28.2139,44741.0
2017-08-31 12:00:00,31.38,31.4,31.34,31.37,23586.0,28.2229,28.2408,28.1869,28.2139,23586.0
2017-08-31 12:30:00,31.37,31.38,31.27,31.27,24743.0,28.2139,28.2229,28.1239,28.1239,24743.0
2017-08-31 13:00:00,31.27,31.29,31.13,31.18,56425.0,28.1239,28.1419,27.998,28.043,56425.0
2017-08-31 13:30:00,31.18,31.22,31.14,31.15,26191.0,28.043,28.079,28.007,28.016,26191.0
2017-08-31 14:00:00,31.15,31.16,31.08,31.08,38382.0,28.016,28.025,27.953,27.953,38382.0
2017-08-31 14:30:00,31.1,31.14,31.01,31.02,66132.0,27.971,28.007,27.8901,27.8991,66132.0
2017-08-31 15:00:00,31.01,31.07,31.01,31.07,42667.0,27.8901,27.944,27.8901,27.944,42667.0
2017-08-31 15:30:00,31.07,31.25,31.07,31.21,212215.0,27.944,28.1059,27.944,28.07,212215.0
2017-09-01 09:30:00,31.29,31.29,30.94,31.1,85973.0,28.1419,28.1419,27.8271,27.971,85973.0
2017-09-01 10:00:00,31.12,31.16,31.02,31.1,79075.0,27.989,28.025,27.8991,27.971,79075.0
2017-09-01 10:30:00,31.11,31.2,31.08,31.1,46974.0,27.98,28.061,27.953,27.971,46974.0
2017-09-01 11:00:00,31.1,31.16,31.07,31.15,62777.0,27.971,28.025,27.944,28.016,62777.0
2017-09-01 11:30:00,31.15,31.34,31.08,31.25,72948.0,28.016,28.1869,27.953,28.1059,72948.0
2017-09-01 12:00:00,31.26,31.29,31.15,31.24,86368.0,28.1149,28.1419,28.016,28.0969,86368.0
2017-09-01 12:30:00,31.22,31.26,31.17,31.22,60724.0,28.079,28.1149,28.034,28.079,60724.0
2017-09-01 13:00:00,31.23,31.23,31.17,31.2,34800.0,28.0879,28.0879,28.034,28.061,34800.0
2017-09-01 13:30:00,31.21,31.21,31.06,31.09,28972.0,28.07,28.07,27.9351,27.962,28972.0
2017-09-01 14:00:00,31.09,31.11,31.05,31.09,35509.0,27.962,27.98,27.9261,27.962,35509.0
2017-09-01 14:30:00,31.1,31.12,31.07,31.11,33583.0,27.971,27.989,27.944,27.98,33583.0
2017-09-01 15:00:00,31.1,31.33,31.09,31.32,69248.0,27.971,28.1779,27.962,28.1689,69248.0
2017-09-01 15:30:00,31.32,31.36,31.23,31.25,167994.0,28.1689,28.2049,28.0879,28.1059,167994.0
2017-09-05 09:30:00,31.17,31.43,30.92,31.04,122120.0,28.034,28.2678,27.8091,27.9171,122120.0
2017-09-05 10:00:00,30.99,31.05,30.71,30.76,128400.0,27.8721,27.9261,27.6203,27.6652,128400.0
2017-09-05 10:30:00,30.79,30.85,30.6,30.6,45169.0,27.6922,27.7462,27.5213,27.5213,45169.0
2017-09-05 11:00:00,30.6,30.62,30.46,30.47,53550.0,27.5213,27.5393,27.3954,27.4044,53550.0
2017-09-05 11:30:00,30.48,30.53,30.35,30.38,73223.0,27.4134,27.4584,27.2965,27.3235,73223.0
2017-09-05 12:00:00,30.38,30.39,30.21,30.22,40637.0,27.3235,27.3325,27.1706,27.1796,40637.0
2017-09-05 12:30:00,30.23,30.33,30.18,30.25,57335.0,27.1886,27.2785,27.1436,27.2065,57335.0
2017-09-05 13:00:00,30.22,30.32,30.2,30.31,53566.0,27.1796,27.2695,27.1616,27.2605,53566.0
2017-09-05 13:30:00,30.32,30.32,30.25,30.29,23254.0,27.2695,27.2695,27.2065,27.2425,23254.0
2017-09-05 14:00:00,30.3,30.41,30.27,30.39,38527.0,27.2515,27.3504,27.2245,27.3325,38527.0
2017-09-05 14:30:00,30.38,30.38,30.3,30.35,40117.0,27.3235,27.3235,27.2515,27.2965,40117.0
2017-09-05 15:00:00,30.35,30.51,30.32,30.51,63852.0,27.2965,27.4404,27.2695,27.4404,63852.0
2017-09-05 15:30:00,30.51,30.56,30.48,30.55,220487.0,27.4404,27.4854,27.4134,27.4764,220487.0
2017-09-06 09:30:00,30.49,30.65,30.15,30.42,83281.0,27.4224,27.5663,27.1166,27.3594,83281.0
2017-09-06 10:00:00,30.33,30.44,30.32,30.35,22447.0,27.2785,27.3774,27.2695,27.2965,22447.0
2017-09-06 10:30:00,30.35,30.37,30.23,30.34,55494.0,27.2965,27.3145,27.1886,27.2875,55494.0
2017-09-06 11:00:00,30.36,30.36,30.24,30.31,45405.0,27.3055,27.3055,27.1976,27.2605,45405.0
2017-09-06 11:30:00,30.3,30.45,30.3,30.43,81476.0,27.2515,27.3864,27.2515,27.3684,81476.0
2017-09-06 12:00:00,30.4,30.43,30.24,30.25,83084.0,27.3415,27.3684,27.1976,27.2065,83084.0
2017-09-06 12:30:00,30.24,30.27,30.19,30.25,62802.0,27.1976,27.2245,27.1526,27.2065,62802.0
2017-09-06 13:00:00,30.25,30.26,30.19,30.2,51300.0,27.2065,27.2155,27.1526,27.1616,51300.0
2017-09-06 13:30:00,30.2,30.23,30.18,30.2,48182.0,27.1616,27.1886,27.1436,27.1616,48182.0
2017-09-06 14:00:00,30.2,30.28,30.13,30.25,79955.0,27.1616,27.2335,27.0986,27.2065,79955.0
2017-09-06 14:30:00,30.26,30.3,30.19,30.22,98504.0,27.2155,27.2515,27.1526,27.1796,98504.0
2017-09-06 15:00:00,30.21,30.39,30.21,30.35,89172.0,27.1706,27.3325,27.1706,27.2965,89172.0
2017-09-06 15:30:00,30.36,30.49,30.3,30.49,343866.0,27.3055,27.4224,27.2515,27.4224,343866.0
2017-09-07 09:30:00,30.1,30.28,29.7,29.7,205628.0,27.4158,27.5798,27.0515,27.0515,205628.0
2017-09-07 10:00:00,29.7,29.75,29.5,29.67,217125.0,27.0515,27.097,26.8693,27.0242,217125.0
2017-09-07 10:30:00,29.67,29.76,29.52,29.74,113211.0,27.0242,27.1061,26.8875,27.0879,113211.0
2017-09-07 11:00:00,29.74,29.78,29.7,29.72,90617.0,27.0879,27.1243,27.0515,27.0697,90617.0
2017-09-07 11:30:00,29.72,29.77,29.7,29.7,56481.0,27.0697,27.1152,27.0515,27.0515,56481.0
2017-09-07 12:00:00,29.7,29.8,29.6,29.75,94329.0,27.0515,27.1426,26.9604,27.097,94329.0
2017-09-07 12:30:00,29.76,30.04,29.73,29.95,71743.0,27.1061,27.3612,27.0788,27.2792,71743.0
2017-09-07 13:00:00,29.95,30.04,29.85,29.89,161769.0,27.2792,27.3612,27.1881,27.2245,161769.0
2017-09-07 13:30:00,29.87,29.99,29.85,29.94,107777.0,27.2063,27.3156,27.1881,27.2701,107777.0
2017-09-07 14:00:00,29.94,30.07,29.9,29.94,115250.0,27.2701,27.3885,27.2336,27.2701,115250.0
2017-09-07 14:30:00,29.94,29.94,29.71,29.79,98715.0,27.2701,27.2701,27.0606,27.1335,98715.0
2017-09-07 15:00:00,29.79,29.91,29.78,29.91,75255.0,27.1335,27.2428,27.1243,27.2428,75255.0
2017-09-07 15:30:00,29.91,29.93,29.84,29.88,245745.0,27.2428,27.261,27.179,27.2154,245745.0
2017-09-08 09:30:00,29.96,30.4,29.8,30.37,112338.0,27.2883,27.6891,27.1426,27.6617,112338.0
2017-09-08 10:00:00,30.36,30.65,30.32,30.34,99542.0,27.6526,27.9168,27.6162,27.6344,99542.0
2017-09-08 10:30:00,30.38,30.59,30.36,30.55,71102.0,27.6708,27.8621,27.6526,27.8257,71102.0
2017-09-08 11:00:00,30.55,30.61,30.46,30.59,75505.0,27.8257,27.8803,27.7437,27.8621,75505.0
2017-09-08 11:30:00,30.6,30.75,30.58,30.61,60944.0,27.8712,28.0078,27.853,27.8803,60944.0
2017-09-08 12:00:00,30.6,30.6,30.42,30.48,32492.0,27.8712,27.8712,27.7073,27.7619,32492.0
2017-09-08 12:30:00,30.48,30.73,30.48,30.72,61742.0,27.7619,27.9896,27.7619,27.9805,61742.0
2017-09-08 13:00:00,30.72,31.04,30.71,30.82,137538.0,27.9805,28.272,27.9714,28.0716,137538.0
2017-09-08 13:30:00,30.81,30.86,30.69,30.78,110547.0,28.0625,28.108,27.9532,28.0352,110547.0
2017-09-08 14:00:00,30.78,30.86,30.74,30.85,46429.0,28.0352,28.108,27.9987,28.0989,46429.0
2017-09-08 14:30:00,30.85,31.03,30.83,31.03,75192.0,28.0989,28.2629,28.0807,28.2629,75192.0
2017-09-08 15:00:00,31.03,31.06,30.74,30.75,129244.0,28.2629,28.2902,27.9987,28.0078,129244.0
2017-09-08 15:30:00,30.75,30.75,30.49,30.54,359418.0,28.0078,28.0078,27.771,27.8166,359418.0
2017-09-11 09:30:00,30.62,31.08,30.38,30.65,221577.0,27.8894,28.3084,27.6708,27.9168,221577.0
2017-09-11 10:00:00,30.65,31.02,30.65,30.9,354123.0,27.9168,28.2538,27.9168,28.1445,354123.0
2017-09-11 10:30:00,30.91,31.08,30.82,31.08,121103.0,28.1536,28.3084,28.0716,28.3084,121103.0
2017-09-11 11:00:00,31.08,31.38,30.93,31.26,163200.0,28.3084,28.5817,28.1718,28.4724,163200.0
2017-09-11 11:30:00,31.26,31.26,31.03,31.07,89156.0,28.4724,28.4724,28.2629,28.2993,89156.0
2017-09-11 12:00:00,31.08,31.2,31.07,31.19,57965.0,28.3084,28.4177,28.2993,28.4086,57965.0
2017-09-11 12:30:00,31.2,31.22,31.09,31.12,60011.0,28.4177,28.4359,28.3175,28.3448,60011.0
2017-09-11 13:00:00,31.13,31.17,31.03,31.11,47661.0,28.354,28.3904,28.2629,28.3357,47661.0
2017-09-11 13:30:00,31.11,31.15,31.0,31.05,65893.0,28.3357,28.3722,28.2355,28.2811,65893.0
2017-09-11 14:00:00,31.05,31.08,30.85,30.89,71776.0,28.2811,28.3084,28.0989,28.1354,71776.0
2017-09-11 14:30:00,30.9,30.97,30.83,30.86,80325.0,28.1445,28.2082,28.0807,28.108,80325.0
2017-09-11 15:00:00,30.86,30.97,30.86,30.95,124772.0,28.108,28.2082,28.108,28.19,124772.0
2017-09-11 15:30:00,30.95,30.95,30.69,30.71,330440.0,28.19,28.19,27.9532,27.9714,330440.0
2017-09-12 09:30:00,30.47,30.79,30.29,30.74,125739.0,27.7528,28.0443,27.5889,27.9987,125739.0
2017-09-12 10:00:00,30.74,30.93,30.65,30.92,191797.0,27.9987,28.1718,27.9168,28.1627,191797.0
2017-09-12 10:30:00,30.92,31.1,30.83,30.92,86720.0,28.1627,28.3266,28.0807,28.1627,86720.0
2017-09-12 11:00:00,30.95,31.24,30.92,31.2,90272.0,28.19,28.4541,28.1627,28.4177,90272.0
2017-09-12 11:30:00,31.21,31.51,31.16,31.45,302873.0,28.4268,28.7001,28.3813,28.6454,302873.0
2017-09-12 12:00:00,31.46,31.99,31.38,31.99,183229.0,28.6545,29.1373,28.5817,29.1373,183229.0
2017-09-12 12:30:00,31.99,32.09,31.83,32.02,192787.0,29.1373,29.2283,28.9915,29.1646,192787.0
2017-09-12 13:00:00,32.03,32.23,31.86,32.22,134442.0,29.1737,29.3559,29.0189,29.3468,134442.0
2017-09-12 13:30:00,32.22,32.34,32.07,32.29,171775.0,29.3468,29.4561,29.2101,29.4105,171775.0
2017-09-12 14:00:00,32.28,32.59,32.24,32.37,208729.0,29.4014,29.6838,29.365,29.4834,208729.0
2017-09-12 14:30:00,32.37,32.37,31.98,32.06,124832.0,29.4834,29.4834,29.1282,29.201,124832.0
2017-09-12 15:00:00,32.06,32.13,32.0,32.07,124172.0,29.201,29.2648,29.1464,29.2101,124172.0
2017-09-12 15:30:00,32.08,32.19,32.02,32.09,388630.0,29.2192,29.3194,29.1646,29.2283,388630.0
2017-09-13 09:30:00,32.06,32.79,32.06,32.74,64615.0,29.201,29.8659,29.201,29.8204,64615.0
2017-09-13 10:00:00,32.7,33.01,32.62,32.99,121013.0,29.784,30.0663,29.7111,30.0481,121013.0
2017-09-13 10:30:00,32.99,33.01,32.78,32.87,106782.0,30.0481,30.0663,29.8568,29.9388,106782.0
2017-09-13 11:00:00,32.87,33.12,32.84,32.91,204429.0,29.9388,30.1665,29.9115,29.9752,204429.0
2017-09-13 11:30:00,32.9,33.01,32.84,32.94,129788.0,29.9661,30.0663,29.9115,30.0025,129788.0
2017-09-13 12:00:00,32.95,33.2,32.9,33.15,127227.0,30.0117,30.2394,29.9661,30.1938,127227.0
2017-09-13 12:30:00,33.15,33.22,33.0,33.0,82290.0,30.1938,30.2576,30.0572,30.0572,82290.0
2017-09-13 13:00:00,33.0,33.0,32.82,32.93,87613.0,30.0572,30.0572,29.8932,29.9934,87613.0
2017-09-13 13:30:00,32.93,32.93,32.72,32.79,94000.0,29.9934,29.9934,29.8022,29.8659,94000.0
2017-09-13 14:00:00,32.79,32.86,32.59,32.59,93332.0,29.8659,29.9297,29.6838,29.6838,93332.0
2017-09-13 14:30:00,32.59,32.62,32.53,32.6,80090.0,29.6838,29.7111,29.6291,29.6929,80090.0
2017-09-13 15:00:00,32.6,32.76,32.56,32.73,150862.0,29.6929,29.8386,29.6564,29.8113,150862.0
2017-09-13 15:30:00,32.73,32.74,32.5,32.53,390089.0,29.8113,29.8204,29.6018,29.6291,390089.0
2017-09-14 09:30:00,32.44,32.54,32.01,32.2,65995.0,29.5471,29.6382,29.1555,29.3285,65995.0
2017-09-14 10:00:00,32.2,32.29,32.07,32.09,75797.0,29.3285,29.4105,29.2101,29.2283,75797.0
2017-09-14 10:30:00,32.09,32.16,31.88,31.97,69140.0,29.2283,29.2921,29.0371,29.119,69140.0
2017-09-14 11:00:00,32.0,32.02,31.74,31.83,84498.0,29.1464,29.1646,28.9096,28.9915,84498.0
2017-09-14 11:30:00,31.85,31.97,31.8,31.92,59882.0,29.0098,29.119,28.9642,29.0735,59882.0
2017-09-14 12:00:00,31.94,32.2,31.93,32.19,45114.0,29.0917,29.3285,29.0826,29.3194,45114.0
2017-09-14 12:30:00,32.19,32.22,32.01,32.05,52510.0,29.3194,29.3468,29.1555,29.1919,52510.0
2017-09-14 13:00:00,32.06,32.28,32.06,32.27,41256.0,29.201,29.4014,29.201,29.3923,41256.0
2017-09-14 13:30:00,32.27,32.38,32.27,32.36,44951.0,29.3923,29.4925,29.3923,29.4743,44951.0
2017-09-14 14:00:00,32.37,32.51,32.35,32.48,65271.0,29.4834,29.6109,29.4652,29.5836,65271.0
2017-09-14 14:30:00,32.48,32.54,32.31,32.37,58769.0,29.5836,29.6382,29.4287,29.4834,58769.0
2017-09-14 15:00:00,32.37,32.5,32.36,32.43,70479.0,29.4834,29.6018,29.4743,29.538,70479.0
2017-09-14 15:30:00,32.43,32.43,32.15,32.2,177057.0,29.538,29.538,29.283,29.3285,177057.0
2017-09-15 09:30:00,31.98,32.87,31.98,32.74,310466.0,29.1282,29.9388,29.1282,29.8204,310466.0
2017-09-15 10:00:00,32.74,32.9,32.63,32.68,81241.0,29.8204,29.9661,29.7202,29.7657,81241.0
2017-09-15 10:30:00,32.68,32.72,32.62,32.72,77910.0,29.7657,29.8022,29.7111,29.8022,77910.0
2017-09-15 11:00:00,32.71,32.86,32.66,32.85,68094.0,29.7931,29.9297,29.7475,29.9206,68094.0
2017-09-15 11:30:00,32.85,32.88,32.73,32.86,48728.0,29.9206,29.9479,29.8113,29.9297,48728.0
2017-09-15 12:00:00,32.86,32.97,32.82,32.86,53770.0,29.9297,30.0299,29.8932,29.9297,53770.0
2017-09-15 12:30:00,32.86,32.99,32.85,32.96,55761.0,29.9297,30.0481,29.9206,30.0208,55761.0
2017-09-15 13:00:00,32.96,33.06,32.88,33.05,61205.0,30.0208,30.1118,29.9479,30.1027,61205.0
2017-09-15 13:30:00,33.05,33.06,32.86,32.88,53511.0,30.1027,30.1118,29.9297,29.9479,53511.0
2017-09-15 14:00:00,32.88,33.0,32.88,32.98,76718.0,29.9479,30.0572,29.9479,30.039,76718.0
2017-09-15 14:30:00,32.99,33.03,32.94,32.95,63522.0,30.0481,30.0845,30.0025,30.0117,63522.0
2017-09-15 15:00:00,32.95,33.02,32.89,32.91,86001.0,30.0117,30.0754,29.957,29.9752,86001.0
2017-09-15 15:30:00,32.91,33.02,32.9,32.95,289218.0,29.9752,30.0754,29.9661,30.0117,289218.0
2017-09-18 09:30:00,33.0,33.19,32.94,33.13,54176.0,30.0572,30.2303,30.0025,30.1756,54176.0
2017-09-18 10:00:00,33.11,33.17,32.75,32.75,67472.0,30.1574,30.212,29.8295,29.8295,67472.0
2017-09-18 10:30:00,32.76,32.86,32.61,32.65,77953.0,29.8386,29.9297,29.702,29.7384,77953.0
2017-09-18 11:00:00,32.64,32.74,32.61,32.73,23381.0,29.7293,29.8204,29.702,29.8113,23381.0
2017-09-18 11:30:00,32.71,32.72,32.57,32.64,66268.0,29.7931,29.8022,29.6655,29.7293,66268.0
2017-09-18 12:00:00,32.64,32.64,32.47,32.52,66290.0,29.7293,29.7293,29.5745,29.62,66290.0
2017-09-18 12:30:00,32.51,32.71,32.51,32.7,83104.0,29.6109,29.7931,29.6109,29.784,83104.0
2017-09-18 13:00:00,32.7,32.7,32.57,32.6,45981.0,29.784,29.784,29.6655,29.6929,45981.0
2017-09-18 13:30:00,32.58,32.65,32.56,32.58,62750.0,29.6747,29.7384,29.6564,29.6747,62750.0
2017-09-18 14:00:00,32.57,32.63,32.45,32.48,118666.0,29.6655,29.7202,29.5562,29.5836,118666.0
2017-09-18 14:30:00,32.48,32.62,32.47,32.53,89831.0,29.5836,29.7111,29.5745,29.6291,89831.0
2017-09-18 15:00:00,32.54,32.57,32.42,32.48,84387.0,29.6382,29.6655,29.5289,29.5836,84387.0
2017-09-18 15:30:00,32.49,32.5,32.28,32.32,214372.0,29.5927,29.6018,29.4014,29.4378,214372.0
2017-09-19 09:30:00,32.45,32.45,32.1,32.27,52334.0,29.5562,29.5562,29.2375,29.3923,52334.0
2017-09-19 10:00:00,32.28,32.46,32.28,32.42,116625.0,29.4014,29.5654,29.4014,29.5289,116625.0
2017-09-19 10:30:00,32.42,32.42,32.15,32.31,113470.0,29.5289,29.5289,29.283,29.4287,113470.0
2017-09-19 11:00:00,32.3,32.3,32.09,32.15,101646.0,29.4196,29.4196,29.2283,29.283,101646.0
2017-09-19 11:30:00,32.15,32.16,31.92,32.0,124014.0,29.283,29.2921,29.0735,29.1464,124014.0
2017-09-19 12:00:00,32.0,32.11,32.0,32.1,43000.0,29.1464,29.2466,29.1464,29.2375,43000.0
2017-09-19 12:30:00,32.11,32.22,32.1,32.16,42172.0,29.2466,29.3468,29.2375,29.2921,42172.0
2017-09-19 13:00:00,32.16,32.2,32.12,32.15,38145.0,29.2921,29.3285,29.2557,29.283,38145.0
2017-09-19 13:30:00,32.15,32.15,31.84,31.85,57376.0,29.283,29.283,29.0006,29.0098,57376.0
2017-09-19 14:00:00,31.84,31.98,31.83,31.91,45957.0,29.0006,29.1282,28.9915,29.0644,45957.0
2017-09-19 14:30:00,31.9,32.0,31.87,31.95,50080.0,29.0553,29.1464,29.028,29.1008,50080.0
2017-09-19 15:00:00,31.94,32.07,31.91,31.99,69155.0,29.0917,29.2101,29.0644,29.1373,69155.0
2017-09-19 15:30:00,31.99,32.02,31.92,32.01,203114.0,29.1373,29.1646,29.0735,29.1555,203114.0
2017-09-20 09:30:00,32.05,32.52,31.98,32.52,29918.0,29.1919,29.62,29.1282,29.62,29918.0
2017-09-20 10:00:00,32.52,32.59,32.47,32.49,29550.0,29.62,29.6838,29.5745,29.5927,29550.0
2017-09-20 10:30:00,32.47,32.65,32.44,32.62,50729.0,29.5745,29.7384,29.5471,29.7111,50729.0
2017-09-20 11:00:00,32.63,32.73,32.63,32.71,61846.0,29.7202,29.8113,29.7202,29.7931,61846.0
2017-09-20 11:30:00,32.7,32.78,32.62,32.78,54052.0,29.784,29.8568,29.7111,29.8568,54052.0
2017-09-20 12:00:00,32.78,32.83,32.76,32.77,40002.0,29.8568,29.9024,29.8386,29.8477,40002.0
2017-09-20 12:30:00,32.77,32.82,32.76,32.77,37557.0,29.8477,29.8932,29.8386,29.8477,37557.0
2017-09-20 13:00:00,32.77,32.8,32.72,32.77,55489.0,29.8477,29.875,29.8022,29.8477,55489.0
2017-09-20 13:30:00,32.77,32.8,32.7,32.72,48450.0,29.8477,29.875,29.784,29.8022,48450.0
2017-09-20 14:00:00,32.72,32.84,32.72,32.81,47752.0,29.8022,29.9115,29.8022,29.8841,47752.0
2017-09-20 14:30:00,32.8,32.81,32.69,32.69,53807.0,29.875,29.8841,29.7748,29.7748,53807.0
2017-09-20 15:00:00,32.71,32.8,32.7,32.75,57794.0,29.7931,29.875,29.784,29.8295,57794.0
2017-09-20 15:30:00,32.75,32.83,32.73,32.79,174504.0,29.8295,29.9024,29.8113,29.8659,174504.0
2017-09-21 09:30:00,32.78,32.87,32.25,32.35,36692.0,29.8568,29.9388,29.3741,29.4652,36692.0
2017-09-21 10:00:00,32.34,32.39,32.25,32.38,14586.0,29.4561,29.5016,29.3741,29.4925,14586.0
2017-09-21 10:30:00,32.37,32.43,32.24,32.24,28448.0,29.4834,29.538,29.365,29.365,28448.0
2017-09-21 11:00:00,32.24,32.27,32.18,32.23,34377.0,29.365,29.3923,29.3103,29.3559,34377.0
2017-09-21 11:30:00,32.23,32.25,32.17,32.22,39405.0,29.3559,29.3741,29.3012,29.3468,39405.0
2017-09-21 12:00:00,32.22,32.22,32.13,32.15,21382.0,29.3468,29.3468,29.2648,29.283,21382.0
2017-09-21 12:30:00,32.16,32.17,32.11,32.11,18415.0,29.2921,29.3012,29.2466,29.2466,18415.0
2017-09-21 13:00:00,32.13,32.13,32.08,32.11,21381.0,29.2648,29.2648,29.2192,29.2466,21381.0
2017-09-21 13:30:00,32.11,32.14,32.09,32.13,27870.0,29.2466,29.2739,29.2283,29.2648,27870.0
2017-09-21 14:00:00,32.13,32.16,32.06,32.14,51851.0,29.2648,29.2921,29.201,29.2739,51851.0
2017-09-21 14:30:00,32.15,32.45,32.15,32.39,234491.0,29.283,29.5562,29.283,29.5016,234491.0
2017-09-21 15:00:00,32.37,32.37,32.29,32.33,58668.0,29.4834,29.4834,29.4105,29.4469,58668.0
2017-09-21 15:30:00,32.33,32.44,32.32,32.36,161452.0,29.4469,29.5471,29.4378,29.4743,161452.0
2017-09-22 09:30:00,32.37,32.52,32.19,32.39,31879.0,29.4834,29.62,29.3194,29.5016,31879.0
2017-09-22 10:00:00,32.36,32.37,32.02,32.12,100529.0,29.4743,29.4834,29.1646,29.2557,100529.0
2017-09-22 10:30:00,32.12,32.24,32.11,32.19,51725.0,29.2557,29.365,29.2466,29.3194,51725.0
2017-09-22 11:00:00,32.18,32.21,32.11,32.12,38532.0,29.3103,29.3376,29.2466,29.2557,38532.0
2017-09-22 11:30:00,32.12,32.32,32.11,32.29,48033.0,29.2557,29.4378,29.2466,29.4105,48033.0
2017-09-22 12:00:00,32.29,32.37,32.26,32.31,47494.0,29.4105,29.4834,29.3832,29.4287,47494.0
2017-09-22 12:30:00,32.3,32.42,32.27,32.39,32954.0,29.4196,29.5289,29.3923,29.5016,32954.0
2017-09-22 13:00:00,32.4,32.43,32.33,32.37,41813.0,29.5107,29.538,29.4469,29.4834,41813.0
2017-09-22 13:30:00,32.37,32.37,32.29,32.32,29087.0,29.4834,29.4834,29.4105,29.4378,29087.0
2017-09-22 14:00:00,32.32,32.32,32.16,32.16,43357.0,29.4378,29.4378,29.2921,29.2921,43357.0
2017-09-22 14:30:00,32.17,32.26,32.15,32.16,63265.0,29.3012,29.3832,29.283,29.2921,63265.0
2017-09-22 15:00:00,32.17,32.22,32.14,32.18,72855.0,29.3012,29.3468,29.2739,29.3103,72855.0
2017-09-22 15:30:00,32.18,32.22,32.16,32.19,128504.0,29.3103,29.3468,29.2921,29.3194,128504.0
2017-09-25 09:30:00,32.16,32.79,32.16,32.63,65300.0,29.2921,29.8659,29.2921,29.7202,65300.0
2017-09-25 10:00:00,32.65,32.74,32.43,32.57,76908.0,29.7384,29.8204,29.538,29.6655,76908.0
2017-09-25 10:30:00,32.57,32.7,32.52,32.55,61546.0,29.6655,29.784,29.62,29.6473,61546.0
2017-09-25 11:00:00,32.54,32.62,32.42,32.58,64598.0,29.6382,29.7111,29.5289,29.6747,64598.0
2017-09-25 11:30:00,32.58,32.59,32.36,32.39,81791.0,29.6747,29.6838,29.4743,29.5016,81791.0
2017-09-25 12:00:00,32.39,32.39,32.26,32.28,76843.0,29.5016,29.5016,29.3832,29.4014,76843.0
2017-09-25 12:30:00,32.27,32.34,32.23,32.26,58680.0,29.3923,29.4561,29.3559,29.3832,58680.0
2017-09-25 13:00:00,32.26,32.38,32.26,32.38,38773.0,29.3832,29.4925,29.3832,29.4925,38773.0
2017-09-25 13:30:00,32.38,32.38,32.25,32.3,42610.0,29.4925,29.4925,29.3741,29.4196,42610.0
2017-09-25 14:00:00,32.29,32.3,32.27,32.28,33345.0,29.4105,29.4196,29.3923,29.4014,33345.0
2017-09-25 14:30:00,32.27,32.53,32.25,32.53,66072.0,29.3923,29.6291,29.3741,29.6291,66072.0
2017-09-25 15:00:00,32.52,32.59,32.5,32.52,59565.0,29.62,29.6838,29.6018,29.62,59565.0
2017-09-25 15:30:00,32.52,32.53,32.47,32.5,113886.0,29.62,29.6291,29.5745,29.6018,113886.0
2017-09-26 09:30:00,32.09,32.61,31.94,32.51,89971.0,29.2283,29.702,29.0917,29.6109,89971.0
2017-09-26 10:00:00,32.48,32.49,32.35,32.41,172437.0,29.5836,29.5927,29.4652,29.5198,172437.0
2017-09-26 10:30:00,32.41,32.42,31.98,32.01,147018.0,29.5198,29.5289,29.1282,29.1555,147018.0
2017-09-26 11:00:00,32.02,32.17,31.92,31.94,134260.0,29.1646,29.3012,29.0735,29.0917,134260.0
2017-09-26 11:30:00,31.94,32.19,31.92,32.11,107468.0,29.0917,29.3194,29.0735,29.2466,107468.0
2017-09-26 12:00:00,32.13,32.21,32.13,32.19,114809.0,29.2648,29.3376,29.2648,29.3194,114809.0
2017-09-26 12:30:00,32.19,32.32,32.14,32.28,114762.0,29.3194,29.4378,29.2739,29.4014,114762.0
2017-09-26 13:00:00,32.28,32.4,32.2,32.36,158403.0,29.4014,29.5107,29.3285,29.4743,158403.0
2017-09-26 13:30:00,32.37,32.52,32.34,32.5,67095.0,29.4834,29.62,29.4561,29.6018,67095.0
2017-09-26 14:00:00,32.5,32.59,32.47,32.48,67927.0,29.6018,29.6838,29.5745,29.5836,67927.0
2017-09-26 14:30:00,32.47,32.56,32.46,32.52,63978.0,29.5745,29.6564,29.5654,29.62,63978.0
2017-09-26 15:00:00,32.51,32.56,32.48,32.55,132716.0,29.6109,29.6564,29.5836,29.6473,132716.0
2017-09-26 15:30:00,32.55,32.55,32.38,32.41,496007.0,29.6473,29.6473,29.4925,29.5198,496007.0
2017-09-27 09:30:00,32.67,33.18,32.66,33.13,150259.0,29.7566,30.2211,29.7475,30.1756,150259.0
2017-09-27 10:00:00,33.14,33.21,32.89,32.9,79342.0,30.1847,30.2485,29.957,29.9661,79342.0
2017-09-27 10:30:00,32.91,33.0,32.43,32.49,87898.0,29.9752,30.0572,29.538,29.5927,87898.0
2017-09-27 11:00:00,32.48,32.7,32.45,32.69,133619.0,29.5836,29.784,29.5562,29.7748,133619.0
2017-09-27 11:30:00,32.68,32.69,32.46,32.49,94445.0,29.7657,29.7748,29.5654,29.5927,94445.0
2017-09-27 12:00:00,32.5,32.51,32.37,32.38,41088.0,29.6018,29.6109,29.4834,29.4925,41088.0
2017-09-27 12:30:00,32.39,32.55,32.37,32.55,92540.0,29.5016,29.6473,29.4834,29.6473,92540.0
2017-09-27 13:00:00,32.55,32.58,32.44,32.46,87177.0,29.6473,29.6747,29.5471,29.5654,87177.0
2017-09-27 13:30:00,32.46,32.54,32.43,32.51,90215.0,29.5654,29.6382,29.538,29.6109,90215.0
2017-09-27 14:00:00,32.51,32.51,32.4,32.47,125182.0,29.6109,29.6109,29.5107,29.5745,125182.0
2017-09-27 14:30:00,32.47,32.61,32.44,32.56,81877.0,29.5745,29.702,29.5471,29.6564,81877.0
2017-09-27 15:00:00,32.55,32.74,32.5,32.67,111541.0,29.6473,29.8204,29.6018,29.7566,111541.0
2017-09-27 15:30:00,32.68,32.75,32.61,32.72,289493.0,29.7657,29.8295,29.702,29.8022,289493.0
2017-09-28 09:30:00,32.64,33.08,32.64,32.73,95239.0,29.7293,30.1301,29.7293,29.8113,95239.0
2017-09-28 10:00:00,32.76,32.89,32.61,32.79,40487.0,29.8386,29.957,29.702,29.8659,40487.0
2017-09-28 10:30:00,32.74,32.74,32.58,32.68,56586.0,29.8204,29.8204,29.6747,29.7657,56586.0
2017-09-28 11:00:00,32.66,32.8,32.63,32.77,58662.0,29.7475,29.875,29.7202,29.8477,58662.0
2017-09-28 11:30:00,32.79,32.87,32.77,32.82,40612.0,29.8659,29.9388,29.8477,29.8932,40612.0
2017-09-28 12:00:00,32.83,32.96,32.78,32.92,38359.0,29.9024,30.0208,29.8568,29.9843,38359.0
2017-09-28 12:30:00,32.92,32.97,32.88,32.93,29705.0,29.9843,30.0299,29.9479,29.9934,29705.0
2017-09-28 13:00:00,32.93,32.99,32.9,32.9,39118.0,29.9934,30.0481,29.9661,29.9661,39118.0
2017-09-28 13:30:00,32.91,32.92,32.78,32.87,61520.0,29.9752,29.9843,29.8568,29.9388,61520.0
2017-09-28 14:00:00,32.88,32.89,32.76,32.84,46875.0,29.9479,29.957,29.8386,29.9115,46875.0
2017-09-28 14:30:00,32.83,32.89,32.79,32.82,63938.0,29.9024,29.957,29.8659,29.8932,63938.0
2017-09-28 15:00:00,32.82,32.85,32.7,32.72,65753.0,29.8932,29.9206,29.784,29.8022,65753.0
2017-09-28 15:30:00,32.72,32.81,32.71,32.75,160319.0,29.8022,29.8841,29.7931,29.8295,160319.0
2017-09-29 09:30:00,32.75,32.84,32.39,32.6,56385.0,29.8295,29.9115,29.5016,29.6929,56385.0
2017-09-29 10:00:00,32.64,32.74,32.59,32.59,51736.0,29.7293,29.8204,29.6838,29.6838,51736.0
2017-09-29 10:30:00,32.58,32.7,32.58,32.63,46158.0,29.6747,29.784,29.6747,29.7202,46158.0
2017-09-29 11:00:00,32.61,32.64,32.48,32.56,30564.0,29.702,29.7293,29.5836,29.6564,30564.0
2017-09-29 11:30:00,32.55,32.65,32.55,32.65,20412.0,29.6473,29.7384,29.6473,29.7384,20412.0
2017-09-29 12:00:00,32.65,32.68,32.62,32.62,37755.0,29.7384,29.7657,29.7111,29.7111,37755.0
2017-09-29 12:30:00,32.61,32.62,32.47,32.56,148588.0,29.702,29.7111,29.5745,29.6564,148588.0
2017-09-29 13:00:00,32.57,32.64,32.56,32.59,67695.0,29.6655,29.7293,29.6564,29.6838,67695.0
2017-09-29 13:30:00,32.61,32.61,32.32,32.34,77604.0,29.702,29.702,29.4378,29.4561,77604.0
2017-09-29 14:00:00,32.32,32.33,32.27,32.3,27473.0,29.4378,29.4469,29.3923,29.4196,27473.0
2017-09-29 14:30:00,32.3,32.31,32.16,32.16,177850.0,29.4196,29.4287,29.2921,29.2921,177850.0
2017-09-29 15:00:00,32.18,32.19,31.97,31.98,166335.0,29.3103,29.3194,29.119,29.1282,166335.0
2017-09-29 15:30:00,31.99,31.99,31.75,31.86,385327.0,29.1373,29.1373,28.9187,29.0189,385327.0
2017-10-02 09:30:00,31.88,31.95,31.23,31.39,137783.0,29.0371,29.1008,28.445,28.5908,137783.0
2017-10-02 10:00:00,31.39,31.51,31.25,31.41,151391.0,28.5908,28.7001,28.4633,28.609,151391.0
2017-10-02 10:30:00,31.38,31.62,31.37,31.49,141636.0,28.5817,28.8003,28.5726,28.6819,141636.0
2017-10-02 11:00:00,31.49,31.68,31.46,31.63,95558.0,28.6819,28.8549,28.6545,28.8094,95558.0
2017-10-02 11:30:00,31.65,31.87,31.63,31.68,95402.0,28.8276,29.028,28.8094,28.8549,95402.0
2017-10-02 12:00:00,31.73,31.75,31.61,31.67,79806.0,28.9005,28.9187,28.7912,28.8458,79806.0
2017-10-02 12:30:00,31.69,31.78,31.61,31.74,63172.0,28.864,28.946,28.7912,28.9096,63172.0
2017-10-02 13:00:00,31.74,31.74,31.64,31.68,58530.0,28.9096,28.9096,28.8185,28.8549,58530.0
2017-10-02 13:30:00,31.68,31.71,31.54,31.62,67947.0,28.8549,28.8822,28.7274,28.8003,67947.0
2017-10-02 14:00:00,31.63,31.66,31.42,31.44,95353.0,28.8094,28.8367,28.6181,28.6363,95353.0
2017-10-02 14:30:00,31.44,31.44,31.27,31.32,156726.0,28.6363,28.6363,28.4815,28.527,156726.0
2017-10-02 15:00:00,31.32,31.53,31.3,31.46,145252.0,28.527,28.7183,28.5088,28.6545,145252.0
2017-10-02 15:30:00,31.46,31.52,31.38,31.51,317314.0,28.6545,28.7092,28.5817,28.7001,317314.0
2017-10-03 09:30:00,31.51,31.68,31.34,31.39,46617.0,28.7001,28.8549,28.5452,28.5908,46617.0
2017-10-03 10:00:00,31.38,31.38,31.06,31.07,73555.0,28.5817,28.5817,28.2902,28.2993,73555.0
2017-10-03 10:30:00,31.06,31.08,30.83,31.03,123445.0,28.2902,28.3084,28.0807,28.2629,123445.0
2017-10-03 11:00:00,31.03,31.04,30.86,30.88,61525.0,28.2629,28.272,28.108,28.1263,61525.0
2017-10-03 11:30:00,30.89,31.0,30.84,30.93,115403.0,28.1354,28.2355,28.0898,28.1718,115403.0
2017-10-03 12:00:00,30.93,31.1,30.85,31.09,79519.0,28.1718,28.3266,28.0989,28.3175,79519.0
2017-10-03 12:30:00,31.08,31.17,31.0,31.0,52796.0,28.3084,28.3904,28.2355,28.2355,52796.0
2017-10-03 13:00:00,31.02,31.16,30.97,31.14,47296.0,28.2538,28.3813,28.2082,28.3631,47296.0
2017-10-03 13:30:00,31.14,31.19,31.03,31.03,79519.0,28.3631,28.4086,28.2629,28.2629,79519.0
2017-10-03 14:00:00,31.04,31.07,31.0,31.03,80977.0,28.272,28.2993,28.2355,28.2629,80977.0
2017-10-03 14:30:00,31.04,31.04,30.88,30.89,83247.0,28.272,28.272,28.1263,28.1354,83247.0
2017-10-03 15:00:00,30.89,31.02,30.84,30.99,112851.0,28.1354,28.2538,28.0898,28.2264,112851.0
2017-10-03 15:30:00,30.98,31.07,30.9,31.03,255533.0,28.2173,28.2993,28.1445,28.2629,255533.0
2017-10-04 09:30:00,31.15,31.33,31.05,31.14,64767.0,28.3722,28.5361,28.2811,28.3631,64767.0
2017-10-04 10:00:00,31.16,31.19,30.86,30.94,64164.0,28.3813,28.4086,28.108,28.1809,64164.0
2017-10-04 10:30:00,30.94,31.0,30.83,30.89,64244.0,28.1809,28.2355,28.0807,28.1354,64244.0
2017-10-04 11:00:00,30.89,30.96,30.83,30.87,69959.0,28.1354,28.1991,28.0807,28.1171,69959.0
2017-10-04 11:30:00,30.87,30.92,30.6,30.61,82024.0,28.1171,28.1627,27.8712,27.8803,82024.0
2017-10-04 12:00:00,30.62,30.65,30.5,30.6,98799.0,27.8894,27.9168,27.7801,27.8712,98799.0
2017-10-04 12:30:00,30.59,30.7,30.59,30.63,62023.0,27.8621,27.9623,27.8621,27.8985,62023.0
2017-10-04 13:00:00,30.63,30.64,30.54,30.59,29363.0,27.8985,27.9077,27.8166,27.8621,29363.0
2017-10-04 13:30:00,30.59,30.64,30.49,30.55,51032.0,27.8621,27.9077,27.771,27.8257,51032.0
2017-10-04 14:00:00,30.53,30.58,30.49,30.57,43887.0,27.8075,27.853,27.771,27.8439,43887.0
2017-10-04 14:30:00,30.56,30.59,30.49,30.5,50668.0,27.8348,27.8621,27.771,27.7801,50668.0
2017-10-04 15:00:00,30.51,30.58,30.49,30.5,86006.0,27.7892,27.853,27.771,27.7801,86006.0
2017-10-04 15:30:00,30.5,30.51,30.43,30.47,217403.0,27.7801,27.7892,27.7164,27.7528,217403.0
2017-10-05 09:30:00,30.52,31.05,30.41,30.98,105634.0,27.7984,28.2811,27.6982,28.2173,105634.0
2017-10-05 10:00:00,31.01,31.3,31.0,31.29,91426.0,28.2447,28.5088,28.2355,28.4997,91426.0
2017-10-05 10:30:00,31.29,31.5,31.28,31.42,315236.0,28.4997,28.691,28.4906,28.6181,315236.0
2017-10-05 11:00:00,31.41,31.42,31.34,31.4,70291.0,28.609,28.6181,28.5452,28.5999,70291.0
2017-10-05 11:30:00,31.4,31.43,31.32,31.42,106470.0,28.5999,28.6272,28.527,28.6181,106470.0
2017-10-05 12:00:00,31.43,31.59,31.43,31.46,99640.0,28.6272,28.7729,28.6272,28.6545,99640.0
2017-10-05 12:30:00,31.46,31.51,31.36,31.51,52776.0,28.6545,28.7001,28.5634,28.7001,52776.0
2017-10-05 13:00:00,31.52,31.6,31.49,31.57,57290.0,28.7092,28.782,28.6819,28.7547,57290.0
2017-10-05 13:30:00,31.57,31.59,31.44,31.46,72704.0,28.7547,28.7729,28.6363,28.6545,72704.0
2017-10-05 14:00:00,31.46,31.6,31.41,31.58,76318.0,28.6545,28.782,28.609,28.7638,76318.0
2017-10-05 14:30:00,31.57,31.63,31.55,31.63,90076.0,28.7547,28.8094,28.7365,28.8094,90076.0
2017-10-05 15:00:00,31.64,31.68,31.58,31.66,97247.0,28.8185,28.8549,28.7638,28.8367,97247.0
2017-10-05 15:30:00,31.66,31.7,31.65,31.68,244564.0,28.8367,28.8731,28.8276,28.8549,244564.0
2017-10-06 09:30:00,31.81,31.81,31.55,31.7,90447.0,28.9733,28.9733,28.7365,28.8731,90447.0
2017-10-06 10:00:00,31.71,31.75,31.62,31.69,165527.0,28.8822,28.9187,28.8003,28.864,165527.0
2017-10-06 10:30:00,31.7,31.89,31.7,31.84,138257.0,28.8731,29.0462,28.8731,29.0006,138257.0
2017-10-06 11:00:00,31.85,32.0,31.81,31.99,120501.0,29.0098,29.1464,28.9733,29.1373,120501.0
2017-10-06 11:30:00,31.99,32.04,31.95,32.0,76962.0,29.1373,29.1828,29.1008,29.1464,76962.0
2017-10-06 12:00:00,32.0,32.03,31.95,32.0,61985.0,29.1464,29.1737,29.1008,29.1464,61985.0
2017-10-06 12:30:00,31.99,32.03,31.96,32.02,62144.0,29.1373,29.1737,29.1099,29.1646,62144.0
2017-10-06 13:00:00,32.01,32.03,31.92,31.98,78896.0,29.1555,29.1737,29.0735,29.1282,78896.0
2017-10-06 13:30:00,31.99,32.02,31.97,32.01,57992.0,29.1373,29.1646,29.119,29.1555,57992.0
2017-10-06 14:00:00,32.01,32.27,32.0,32.23,134399.0,29.1555,29.3923,29.1464,29.3559,134399.0
2017-10-06 14:30:00,32.23,32.28,32.14,32.16,119667.0,29.3559,29.4014,29.2739,29.2921,119667.0
2017-10-06 15:00:00,32.16,32.18,32.12,32.17,110409.0,29.2921,29.3103,29.2557,29.3012,110409.0
2017-10-06 15:30:00,32.17,32.21,32.04,32.12,269528.0,29.3012,29.3376,29.1828,29.2557,269528.0
2017-10-09 09:30:00,32.28,32.41,32.22,32.39,83068.0,29.4014,29.5198,29.3468,29.5016,83068.0
2017-10-09 10:00:00,32.38,32.51,32.25,32.29,76045.0,29.4925,29.6109,29.3741,29.4105,76045.0
2017-10-09 10:30:00,32.29,32.3,32.05,32.08,121799.0,29.4105,29.4196,29.1919,29.2192,121799.0
2017-10-09 11:00:00,32.08,32.12,31.97,32.02,73051.0,29.2192,29.2557,29.119,29.1646,73051.0
2017-10-09 11:30:00,32.02,32.03,31.93,31.98,101218.0,29.1646,29.1737,29.0826,29.1282,101218.0
2017-10-09 12:00:00,31.99,31.99,31.83,31.87,77696.0,29.1373,29.1373,28.9915,29.028,77696.0
2017-10-09 12:30:00,31.88,31.92,31.81,31.82,32754.0,29.0371,29.0735,28.9733,28.9824,32754.0
2017-10-09 13:00:00,31.82,31.93,31.82,31.91,47405.0,28.9824,29.0826,28.9824,29.0644,47405.0
2017-10-09 13:30:00,31.92,32.09,31.91,32.0,133188.0,29.0735,29.2283,29.0644,29.1464,133188.0
2017-10-09 14:00:00,32.01,32.01,31.87,31.93,80331.0,29.1555,29.1555,29.028,29.0826,80331.0
2017-10-09 14:30:00,31.92,31.93,31.83,31.86,84632.0,29.0735,29.0826,28.9915,29.0189,84632.0
2017-10-09 15:00:00,31.86,32.01,31.86,31.98,73355.0,29.0189,29.1555,29.0189,29.1282,73355.0
2017-10-09 15:30:00,31.97,31.99,31.8,31.82,293179.0,29.119,29.1373,28.9642,28.9824,293179.0
2017-10-10 09:30:00,31.87,32.29,31.8,32.23,59597.0,29.028,29.4105,28.9642,29.3559,59597.0
2017-10-10 10:00:00,32.23,32.44,32.17,32.3,76033.0,29.3559,29.5471,29.3012,29.4196,76033.0
2017-10-10 10:30:00,32.3,32.58,32.21,32.58,92624.0,29.4196,29.6747,29.3376,29.6747,92624.0
2017-10-10 11:00:00,32.6,32.83,32.56,32.68,126679.0,29.6929,29.9024,29.6564,29.7657,126679.0
2017-10-10 11:30:00,32.68,32.77,32.58,32.61,52122.0,29.7657,29.8477,29.6747,29.702,52122.0
2017-10-10 12:00:00,32.6,32.75,32.56,32.68,81179.0,29.6929,29.8295,29.6564,29.7657,81179.0
2017-10-10 12:30:00,32.68,32.7,32.53,32.6,101126.0,29.7657,29.784,29.6291,29.6929,101126.0
2017-10-10 13:00:00,32.59,32.59,32.48,32.5,90337.0,29.6838,29.6838,29.5836,29.6018,90337.0
2017-10-10 13:30:00,32.49,32.52,32.35,32.51,76255.0,29.5927,29.62,29.4652,29.6109,76255.0
2017-10-10 14:00:00,32.52,32.53,32.41,32.49,82942.0,29.62,29.6291,29.5198,29.5927,82942.0
2017-10-10 14:30:00,32.48,32.54,32.44,32.52,113767.0,29.5836,29.6382,29.5471,29.62,113767.0
2017-10-10 15:00:00,32.51,32.53,32.48,32.51,65807.0,29.6109,29.6291,29.5836,29.6109,65807.0
2017-10-10 15:30:00,32.51,32.54,32.46,32.46,226030.0,29.6109,29.6382,29.5654,29.5654,226030.0
2017-10-11 09:30:00,32.4,32.6,32.3,32.4,72143.0,29.5107,29.6929,29.4196,29.5107,72143.0
2017-10-11 10:00:00,32.42,32.45,32.06,32.08,91289.0,29.5289,29.5562,29.201,29.2192,91289.0
2017-10-11 10:30:00,32.09,32.21,32.07,32.13,59956.0,29.2283,29.3376,29.2101,29.2648,59956.0
2017-10-11 11:00:00,32.13,32.2,32.1,32.17,52943.0,29.2648,29.3285,29.2375,29.3012,52943.0
2017-10-11 11:30:00,32.18,32.27,32.17,32.2,45998.0,29.3103,29.3923,29.3012,29.3285,45998.0
2017-10-11 12:00:00,32.2,32.32,32.19,32.25,32642.0,29.3285,29.4378,29.3194,29.3741,32642.0
2017-10-11 12:30:00,32.25,32.25,32.17,32.19,69665.0,29.3741,29.3741,29.3012,29.3194,69665.0
2017-10-11 13:00:00,32.2,32.23,32.19,32.2,20979.0,29.3285,29.3559,29.3194,29.3285,20979.0
2017-10-11 13:30:00,32.22,32.22,32.15,32.16,55204.0,29.3468,29.3468,29.283,29.2921,55204.0
2017-10-11 14:00:00,32.16,32.23,32.07,32.08,79530.0,29.2921,29.3559,29.2101,29.2192,79530.0
2017-10-11 14:30:00,32.08,32.1,31.62,31.64,190787.0,29.2192,29.2375,28.8003,28.8185,190787.0
2017-10-11 15:00:00,31.64,31.82,31.64,31.75,135146.0,28.8185,28.9824,28.8185,28.9187,135146.0
2017-10-11 15:30:00,31.75,31.78,31.73,31.74,165390.0,28.9187,28.946,28.9005,28.9096,165390.0
2017-10-12 09:30:00,31.6,31.74,30.92,31.0,49102.0,28.782,28.9096,28.1627,28.2355,49102.0
2017-10-12 10:00:00,30.99,31.49,30.99,31.43,106932.0,28.2264,28.6819,28.2264,28.6272,106932.0
2017-10-12 10:30:00,31.43,31.54,31.24,31.49,51374.0,28.6272,28.7274,28.4541,28.6819,51374.0
2017-10-12 11:00:00,31.49,31.75,31.48,31.74,50012.0,28.6819,28.9187,28.6727,28.9096,50012.0
2017-10-12 11:30:00,31.74,31.92,31.68,31.87,56768.0,28.9096,29.0735,28.8549,29.028,56768.0
2017-10-12 12:00:00,31.89,31.98,31.84,31.93,50273.0,29.0462,29.1282,29.0006,29.0826,50273.0
2017-10-12 12:30:00,31.93,31.94,31.86,31.93,24921.0,29.0826,29.0917,29.0189,29.0826,24921.0
2017-10-12 13:00:00,31.92,31.98,31.79,31.79,48479.0,29.0735,29.1282,28.9551,28.9551,48479.0
2017-10-12 13:30:00,31.79,31.83,31.73,31.75,15959.0,28.9551,28.9915,28.9005,28.9187,15959.0
2017-10-12 14:00:00,31.75,31.78,31.6,31.68,29077.0,28.9187,28.946,28.782,28.8549,29077.0
2017-10-12 14:30:00,31.68,31.7,31.57,31.7,37178.0,28.8549,28.8731,28.7547,28.8731,37178.0
2017-10-12 15:00:00,31.7,31.73,31.63,31.64,31185.0,28.8731,28.9005,28.8094,28.8185,31185.0
2017-10-12 15:30:00,31.64,31.66,31.57,31.59,187178.0,28.8185,28.8367,28.7547,28.7729,187178.0
2017-10-13 09:30:00,31.54,31.57,31.05,31.17,72600.0,28.7274,28.7547,28.2811,28.3904,72600.0
2017-10-13 10:00:00,31.18,31.35,31.17,31.19,67170.0,28.3995,28.5543,28.3904,28.4086,67170.0
2017-10-13 10:30:00,31.21,31.23,31.1,31.2,83859.0,28.4268,28.445,28.3266,28.4177,83859.0
2017-10-13 11:00:00,31.2,31.36,31.2,31.24,52718.0,28.4177,28.5634,28.4177,28.4541,52718.0
2017-10-13 11:30:00,31.25,31.26,31.15,31.2,54383.0,28.4633,28.4724,28.3722,28.4177,54383.0
2017-10-13 12:00:00,31.21,31.28,31.2,31.23,36984.0,28.4268,28.4906,28.4177,28.445,36984.0
2017-10-13 12:30:00,31.24,31.24,31.15,31.17,61404.0,28.4541,28.4541,28.3722,28.3904,61404.0
2017-10-13 13:00:00,31.17,31.24,31.16,31.19,56431.0,28.3904,28.4541,28.3813,28.4086,56431.0
2017-10-13 13:30:00,31.19,31.24,31.16,31.18,40149.0,28.4086,28.4541,28.3813,28.3995,40149.0
2017-10-13 14:00:00,31.17,31.25,31.15,31.21,63214.0,28.3904,28.4633,28.3722,28.4268,63214.0
2017-10-13 14:30:00,31.21,31.45,31.15,31.45,97202.0,28.4268,28.6454,28.3722,28.6454,97202.0
2017-10-13 15:00:00,31.45,31.55,31.39,31.43,201438.0,28.6454,28.7365,28.5908,28.6272,201438.0
2017-10-13 15:30:00,31.43,31.51,31.34,31.37,306037.0,28.6272,28.7001,28.5452,28.5726,306037.0
2017-10-16 09:30:00,31.28,31.4,31.1,31.18,98439.0,28.4906,28.5999,28.3266,28.3995,98439.0
2017-10-16 10:00:00,31.19,31.3,31.05,31.19,42004.0,28.4086,28.5088,28.2811,28.4086,42004.0
2017-10-16 10:30:00,31.2,31.22,30.98,31.03,43003.0,28.4177,28.4359,28.2173,28.2629,43003.0
2017-10-16 11:00:00,31.03,31.22,31.02,31.12,40336.0,28.2629,28.4359,28.2538,28.3448,40336.0
2017-10-16 11:30:00,31.13,31.14,31.03,31.09,31376.0,28.354,28.3631,28.2629,28.3175,31376.0
2017-10-16 12:00:00,31.1,31.19,31.08,31.14,33358.0,28.3266,28.4086,28.3084,28.3631,33358.0
2017-10-16 12:30:00,31.15,31.25,31.11,31.13,63248.0,28.3722,28.4633,28.3357,28.354,63248.0
2017-10-16 13:00:00,31.12,31.12,31.04,31.11,26473.0,28.3448,28.3448,28.272,28.3357,26473.0
2017-10-16 13:30:00,31.11,31.17,31.08,31.1,32542.0,28.3357,28.3904,28.3084,28.3266,32542.0
2017-10-16 14:00:00,31.1,31.1,30.98,31.01,44667.0,28.3266,28.3266,28.2173,28.2447,44667.0
2017-10-16 14:30:00,31.02,31.03,30.97,30.97,56762.0,28.2538,28.2629,28.2082,28.2082,56762.0
2017-10-16 15:00:00,30.97,31.12,30.97,31.06,58510.0,28.2082,28.3448,28.2082,28.2902,58510.0
2017-10-16 15:30:00,31.06,31.09,31.02,31.04,148748.0,28.2902,28.3175,28.2538,28.272,148748.0
2017-10-17 09:30:00,31.0,31.93,30.85,31.89,127322.0,28.2355,29.0826,28.0989,29.0462,127322.0
2017-10-17 10:00:00,31.89,32.45,31.88,32.21,151774.0,29.0462,29.5562,29.0371,29.3376,151774.0
2017-10-17 10:30:00,32.2,32.27,31.96,32.07,131975.0,29.3285,29.3923,29.1099,29.2101,131975.0
2017-10-17 11:00:00,32.07,32.38,32.02,32.33,115440.0,29.2101,29.4925,29.1646,29.4469,115440.0
2017-10-17 11:30:00,32.33,32.93,32.32,32.92,126089.0,29.4469,29.9934,29.4378,29.9843,126089.0
2017-10-17 12:00:00,32.91,33.14,32.83,32.98,174999.0,29.9752,30.1847,29.9024,30.039,174999.0
2017-10-17 12:30:00,32.98,32.98,32.71,32.88,135003.0,30.039,30.039,29.7931,29.9479,135003.0
2017-10-17 13:00:00,32.88,32.89,32.29,32.41,205525.0,29.9479,29.957,29.4105,29.5198,205525.0
2017-10-17 13:30:00,32.41,32.63,32.4,32.52,174852.0,29.5198,29.7202,29.5107,29.62,174852.0
2017-10-17 14:00:00,32.52,32.65,32.39,32.65,253932.0,29.62,29.7384,29.5016,29.7384,253932.0
2017-10-17 14:30:00,32.65,32.81,32.62,32.77,167017.0,29.7384,29.8841,29.7111,29.8477,167017.0
2017-10-17 15:00:00,32.78,32.87,32.63,32.68,187726.0,29.8568,29.9388,29.7202,29.7657,187726.0
2017-10-17 15:30:00,32.67,32.74,32.34,32.36,471820.0,29.7566,29.8204,29.4561,29.4743,471820.0
2017-10-18 09:30:00,32.33,32.46,32.01,32.1,173405.0,29.4469,29.5654,29.1555,29.2375,173405.0
2017-10-18 10:00:00,32.13,32.14,31.66,31.89,194343.0,29.2648,29.2739,28.8367,29.0462,194343.0
2017-10-18 10:30:00,31.88,32.15,31.86,32.13,93898.0,29.0371,29.283,29.0189,29.2648,93898.0
2017-10-18 11:00:00,32.11,32.51,32.04,32.43,103534.0,29.2466,29.6109,29.1828,29.538,103534.0
2017-10-18 11:30:00,32.44,32.44,32.18,32.23,33319.0,29.5471,29.5471,29.3103,29.3559,33319.0
2017-10-18 12:00:00,32.25,32.44,32.25,32.43,33421.0,29.3741,29.5471,29.3741,29.538,33421.0
2017-10-18 12:30:00,32.42,32.72,32.42,32.59,136301.0,29.5289,29.8022,29.5289,29.6838,136301.0
2017-10-18 13:00:00,32.58,32.66,32.44,32.46,63989.0,29.6747,29.7475,29.5471,29.5654,63989.0
2017-10-18 13:30:00,32.45,32.57,32.45,32.54,36691.0,29.5562,29.6655,29.5562,29.6382,36691.0
2017-10-18 14:00:00,32.54,32.76,32.54,32.74,55397.0,29.6382,29.8386,29.6382,29.8204,55397.0
2017-10-18 14:30:00,32.73,32.89,32.73,32.83,72835.0,29.8113,29.957,29.8113,29.9024,72835.0
2017-10-18 15:00:00,32.84,32.93,32.8,32.91,103900.0,29.9115,29.9934,29.875,29.9752,103900.0
2017-10-18 15:30:00,32.91,33.01,32.84,32.86,288051.0,29.9752,30.0663,29.9115,29.9297,288051.0
2017-10-19 09:30:00,32.61,32.86,32.45,32.8,62287.0,29.702,29.9297,29.5562,29.875,62287.0
2017-10-19 10:00:00,32.78,32.86,32.76,32.83,75663.0,29.8568,29.9297,29.8386,29.9024,75663.0
2017-10-19 10:30:00,32.84,32.86,32.57,32.67,54313.0,29.9115,29.9297,29.6655,29.7566,54313.0
2017-10-19 11:00:00,32.7,32.7,32.52,32.52,36901.0,29.784,29.784,29.62,29.62,36901.0
2017-10-19 11:30:00,32.52,32.6,32.51,32.52,33455.0,29.62,29.6929,29.6109,29.62,33455.0
2017-10-19 12:00:00,32.51,32.57,32.47,32.5,40760.0,29.6109,29.6655,29.5745,29.6018,40760.0
2017-10-19 12:30:00,32.51,32.53,32.39,32.43,34736.0,29.6109,29.6291,29.5016,29.538,34736.0
2017-10-19 13:00:00,32.42,32.55,32.38,32.55,34573.0,29.5289,29.6473,29.4925,29.6473,34573.0
2017-10-19 13:30:00,32.53,32.64,32.5,32.64,37859.0,29.6291,29.7293,29.6018,29.7293,37859.0
2017-10-19 14:00:00,32.63,32.7,32.59,32.65,34797.0,29.7202,29.784,29.6838,29.7384,34797.0
2017-10-19 14:30:00,32.65,32.7,32.62,32.66,50872.0,29.7384,29.784,29.7111,29.7475,50872.0
2017-10-19 15:00:00,32.65,32.67,32.49,32.54,83639.0,29.7384,29.7566,29.5927,29.6382,83639.0
2017-10-19 15:30:00,32.54,32.54,32.4,32.41,236308.0,29.6382,29.6382,29.5107,29.5198,236308.0
2017-10-20 09:30:00,32.54,32.69,32.23,32.29,92816.0,29.6382,29.7748,29.3559,29.4105,92816.0
2017-10-20 10:00:00,32.29,32.46,32.15,32.18,63360.0,29.4105,29.5654,29.283,29.3103,63360.0
2017-10-20 10:30:00,32.17,32.31,32.16,32.28,80753.0,29.3012,29.4287,29.2921,29.4014,80753.0
2017-10-20 11:00:00,32.3,32.37,32.29,32.3,65523.0,29.4196,29.4834,29.4105,29.4196,65523.0
2017-10-20 11:30:00,32.29,32.34,32.16,32.33,56142.0,29.4105,29.4561,29.2921,29.4469,56142.0
2017-10-20 12:00:00,32.34,32.34,32.16,32.19,50575.0,29.4561,29.4561,29.2921,29.3194,50575.0
2017-10-20 12:30:00,32.2,32.36,32.17,32.18,53729.0,29.3285,29.4743,29.3012,29.3103,53729.0
2017-10-20 13:00:00,32.19,32.2,32.13,32.14,41242.0,29.3194,29.3285,29.2648,29.2739,41242.0
2017-10-20 13:30:00,32.14,32.21,31.99,32.0,66849.0,29.2739,29.3376,29.1373,29.1464,66849.0
2017-10-20 14:00:00,32.0,32.01,31.93,31.97,77194.0,29.1464,29.1555,29.0826,29.119,77194.0
2017-10-20 14:30:00,31.96,31.99,31.88,31.89,76759.0,29.1099,29.1373,29.0371,29.0462,76759.0
2017-10-20 15:00:00,31.89,31.91,31.82,31.83,189449.0,29.0462,29.0644,28.9824,28.9915,189449.0
2017-10-20 15:30:00,31.83,31.91,31.81,31.9,280343.0,28.9915,29.0644,28.9733,29.0553,280343.0
2017-10-23 09:30:00,32.0,32.35,31.75,32.25,49271.0,29.1464,29.4652,28.9187,29.3741,49271.0
2017-10-23 10:00:00,32.23,32.26,32.1,32.15,168575.0,29.3559,29.3832,29.2375,29.283,168575.0
2017-10-23 10:30:00,32.15,32.21,31.94,31.98,127284.0,29.283,29.3376,29.0917,29.1282,127284.0
2017-10-23 11:00:00,31.99,32.08,31.98,32.05,77040.0,29.1373,29.2192,29.1282,29.1919,77040.0
2017-10-23 11:30:00,32.05,32.06,31.97,32.01,64872.0,29.1919,29.201,29.119,29.1555,64872.0
2017-10-23 12:00:00,32.0,32.01,31.88,31.97,128488.0,29.1464,29.1555,29.0371,29.119,128488.0
2017-10-23 12:30:00,31.96,32.01,31.95,31.95,49068.0,29.1099,29.1555,29.1008,29.1008,49068.0
2017-10-23 13:00:00,31.95,31.98,31.79,31.8,227936.0,29.1008,29.1282,28.9551,28.9642,227936.0
2017-10-23 13:30:00,31.79,31.79,31.61,31.62,109059.0,28.9551,28.9551,28.7912,28.8003,109059.0
2017-10-23 14:00:00,31.62,31.73,31.5,31.6,97058.0,28.8003,28.9005,28.691,28.782,97058.0
2017-10-23 14:30:00,31.61,31.62,31.51,31.51,53654.0,28.7912,28.8003,28.7001,28.7001,53654.0
2017-10-23 15:00:00,31.51,31.6,31.49,31.53,77076.0,28.7001,28.782,28.6819,28.7183,77076.0
2017-10-23 15:30:00,31.53,31.54,31.27,31.29,400714.0,28.7183,28.7274,28.4815,28.4997,400714.0
2017-10-24 09:30:00,31.49,32.37,31.38,32.2,246130.0,28.6819,29.4834,28.5817,29.3285,246130.0
2017-10-24 10:00:00,32.17,32.17,31.84,31.9,298257.0,29.3012,29.3012,29.0006,29.0553,298257.0
2017-10-24 10:30:00,31.91,32.03,31.85,31.89,112080.0,29.0644,29.1737,29.0098,29.0462,112080.0
2017-10-24 11:00:00,31.91,31.96,31.82,31.89,70837.0,29.0644,29.1099,28.9824,29.0462,70837.0
2017-10-24 11:30:00,31.89,31.9,31.73,31.73,44167.0,29.0462,29.0553,28.9005,28.9005,44167.0
2017-10-24 12:00:00,31.71,31.76,31.61,31.62,39287.0,28.8822,28.9278,28.7912,28.8003,39287.0
2017-10-24 12:30:00,31.61,31.81,31.61,31.77,48742.0,28.7912,28.9733,28.7912,28.9369,48742.0
2017-10-24 13:00:00,31.78,31.85,31.76,31.79,41528.0,28.946,29.0098,28.9278,28.9551,41528.0
2017-10-24 13:30:00,31.8,31.82,31.77,31.79,246195.0,28.9642,28.9824,28.9369,28.9551,246195.0
2017-10-24 14:00:00,31.79,31.85,31.75,31.77,82935.0,28.9551,29.0098,28.9187,28.9369,82935.0
2017-10-24 14:30:00,31.78,31.79,31.68,31.76,46339.0,28.946,28.9551,28.8549,28.9278,46339.0
2017-10-24 15:00:00,31.76,31.76,31.59,31.59,112554.0,28.9278,28.9278,28.7729,28.7729,112554.0
2017-10-24 15:30:00,31.59,31.73,31.57,31.69,259441.0,28.7729,28.9005,28.7547,28.864,259441.0
2017-10-25 09:30:00,31.49,31.53,31.02,31.3,111581.0,28.6819,28.7183,28.2538,28.5088,111581.0
2017-10-25 10:00:00,31.33,31.46,30.92,30.98,143174.0,28.5361,28.6545,28.1627,28.2173,143174.0
2017-10-25 10:30:00,30.99,31.06,30.76,30.9,197387.0,28.2264,28.2902,28.017,28.1445,197387.0
2017-10-25 11:00:00,30.89,30.94,30.5,30.51,83933.0,28.1354,28.1809,27.7801,27.7892,83933.0
2017-10-25 11:30:00,30.52,30.88,30.51,30.83,155904.0,27.7984,28.1263,27.7892,28.0807,155904.0
2017-10-25 12:00:00,30.84,31.27,30.78,31.18,116317.0,28.0898,28.4815,28.0352,28.3995,116317.0
2017-10-25 12:30:00,31.16,31.18,31.09,31.15,83509.0,28.3813,28.3995,28.3175,28.3722,83509.0
2017-10-25 13:00:00,31.15,31.16,31.1,31.12,87275.0,28.3722,28.3813,28.3266,28.3448,87275.0
2017-10-25 13:30:00,31.13,31.15,30.99,31.12,114889.0,28.354,28.3722,28.2264,28.3448,114889.0
2017-10-25 14:00:00,31.13,31.15,31.06,31.14,85238.0,28.354,28.3722,28.2902,28.3631,85238.0
2017-10-25 14:30:00,31.14,31.16,31.02,31.03,113379.0,28.3631,28.3813,28.2538,28.2629,113379.0
2017-10-25 15:00:00,31.04,31.05,30.8,30.85,148829.0,28.272,28.2811,28.0534,28.0989,148829.0
2017-10-25 15:30:00,30.84,30.96,30.82,30.89,408192.0,28.0898,28.1991,28.0716,28.1354,408192.0
2017-10-26 09:30:00,31.14,31.85,31.14,31.46,172287.0,28.3631,29.0098,28.3631,28.6545,172287.0
2017-10-26 10:00:00,31.43,31.45,31.1,31.2,112349.0,28.6272,28.6454,28.3266,28.4177,112349.0
2017-10-26 10:30:00,31.2,31.23,30.82,30.92,116096.0,28.4177,28.445,28.0716,28.1627,116096.0
2017-10-26 11:00:00,30.91,31.31,30.88,31.31,131326.0,28.1536,28.5179,28.1263,28.5179,131326.0
2017-10-26 11:30:00,31.3,31.41,31.22,31.31,178316.0,28.5088,28.609,28.4359,28.5179,178316.0
2017-10-26 12:00:00,31.31,31.31,31.14,31.19,147603.0,28.5179,28.5179,28.3631,28.4086,147603.0
2017-10-26 12:30:00,31.19,31.19,30.96,30.96,77979.0,28.4086,28.4086,28.1991,28.1991,77979.0
2017-10-26 13:00:00,30.96,31.08,30.79,30.84,92130.0,28.1991,28.3084,28.0443,28.0898,92130.0
2017-10-26 13:30:00,30.85,31.13,30.85,31.08,89389.0,28.0989,28.354,28.0989,28.3084,89389.0
2017-10-26 14:00:00,31.07,31.16,31.05,31.12,117141.0,28.2993,28.3813,28.2811,28.3448,117141.0
2017-10-26 14:30:00,31.13,31.15,31.05,31.1,74363.0,28.354,28.3722,28.2811,28.3266,74363.0
2017-10-26 15:00:00,31.1,31.11,30.96,30.99,134971.0,28.3266,28.3357,28.1991,28.2264,134971.0
2017-10-26 15:30:00,31.0,31.2,30.98,31.12,286318.0,28.2355,28.4177,28.2173,28.3448,286318.0
2017-10-27 09:30:00,31.1,31.38,30.85,31.36,252789.0,28.3266,28.5817,28.0989,28.5634,252789.0
2017-10-27 10:00:00,31.35,31.62,30.98,31.0,167449.0,28.5543,28.8003,28.2173,28.2355,167449.0
2017-10-27 10:30:00,31.01,31.19,31.0,31.16,94609.0,28.2447,28.4086,28.2355,28.3813,94609.0
2017-10-27 11:00:00,31.15,31.31,31.15,31.28,53125.0,28.3722,28.5179,28.3722,28.4906,53125.0
2017-10-27 11:30:00,31.27,31.38,31.24,31.36,102667.0,28.4815,28.5817,28.4541,28.5634,102667.0
2017-10-27 12:00:00,31.36,31.39,31.06,31.06,92908.0,28.5634,28.5908,28.2902,28.2902,92908.0
2017-10-27 12:30:00,31.06,31.22,31.06,31.15,55903.0,28.2902,28.4359,28.2902,28.3722,55903.0
2017-10-27 13:00:00,31.15,31.21,31.11,31.18,27775.0,28.3722,28.4268,28.3357,28.3995,27775.0
2017-10-27 13:30:00,31.18,31.23,31.07,31.08,46503.0,28.3995,28.445,28.2993,28.3084,46503.0
2017-10-27 14:00:00,31.06,31.07,30.92,30.96,60074.0,28.2902,28.2993,28.1627,28.1991,60074.0
2017-10-27 14:30:00,30.96,30.98,30.86,30.87,73818.0,28.1991,28.2173,28.108,28.1171,73818.0
2017-10-27 15:00:00,30.87,31.0,30.85,31.0,73372.0,28.1171,28.2355,28.0989,28.2355,73372.0
2017-10-27 15:30:00,31.0,31.06,30.94,31.01,189153.0,28.2355,28.2902,28.1809,28.2447,189153.0
2017-10-30 09:30:00,30.92,31.0,30.42,30.75,159188.0,28.1627,28.2355,27.7073,28.0078,159188.0
2017-10-30 10:00:00,30.76,30.77,30.45,30.56,101174.0,28.017,28.0261,27.7346,27.8348,101174.0
2017-10-30 10:30:00,30.59,30.72,30.48,30.69,61486.0,27.8621,27.9805,27.7619,27.9532,61486.0
2017-10-30 11:00:00,30.69,30.89,30.63,30.74,75397.0,27.9532,28.1354,27.8985,27.9987,75397.0
2017-10-30 11:30:00,30.72,30.78,30.51,30.6,81372.0,27.9805,28.0352,27.7892,27.8712,81372.0
2017-10-30 12:00:00,30.61,30.69,30.5,30.52,80735.0,27.8803,27.9532,27.7801,27.7984,80735.0
2017-10-30 12:30:00,30.51,30.55,30.43,30.46,65786.0,27.7892,27.8257,27.7164,27.7437,65786.0
2017-10-30 13:00:00,30.44,30.52,30.37,30.49,62096.0,27.7255,27.7984,27.6617,27.771,62096.0
2017-10-30 13:30:00,30.48,30.7,30.48,30.65,70144.0,27.7619,27.9623,27.7619,27.9168,70144.0
2017-10-30 14:00:00,30.67,30.7,30.53,30.67,77850.0,27.935,27.9623,27.8075,27.935,77850.0
2017-10-30 14:30:00,30.66,30.72,30.53,30.59,101496.0,27.9259,27.9805,27.8075,27.8621,101496.0
2017-10-30 15:00:00,30.61,30.71,30.6,30.67,130090.0,27.8803,27.9714,27.8712,27.935,130090.0
2017-10-30 15:30:00,30.66,30.72,30.59,30.67,345984.0,27.9259,27.9805,27.8621,27.935,345984.0
2017-10-31 09:30:00,30.87,30.89,30.25,30.41,157884.0,28.1171,28.1354,27.5524,27.6982,157884.0
2017-10-31 10:00:00,30.4,30.46,30.19,30.35,87788.0,27.6891,27.7437,27.4978,27.6435,87788.0
2017-10-31 10:30:00,30.35,30.41,29.94,30.06,192774.0,27.6435,27.6982,27.2701,27.3794,192774.0
2017-10-31 11:00:00,30.06,30.23,30.0,30.05,112520.0,27.3794,27.5342,27.3247,27.3703,112520.0
2017-10-31 11:30:00,30.07,30.25,30.03,30.06,103630.0,27.3885,27.5524,27.3521,27.3794,103630.0
2017-10-31 12:00:00,30.06,30.09,30.02,30.06,112117.0,27.3794,27.4067,27.3429,27.3794,112117.0
2017-10-31 12:30:00,30.06,30.22,30.02,30.14,97889.0,27.3794,27.5251,27.3429,27.4522,97889.0
2017-10-31 13:00:00,30.15,30.51,30.14,30.47,299955.0,27.4613,27.7892,27.4522,27.7528,299955.0
2017-10-31 13:30:00,30.48,30.54,30.44,30.53,101676.0,27.7619,27.8166,27.7255,27.8075,101676.0
2017-10-31 14:00:00,30.53,30.7,30.51,30.66,198462.0,27.8075,27.9623,27.7892,27.9259,198462.0
2017-10-31 14:30:00,30.65,30.95,30.64,30.93,201517.0,27.9168,28.19,27.9077,28.1718,201517.0
2017-10-31 15:00:00,30.94,31.12,30.85,31.12,304843.0,28.1809,28.3448,28.0989,28.3448,304843.0
2017-10-31 15:30:00,31.12,31.14,30.61,30.71,785594.0,28.3448,28.3631,27.8803,27.9714,785594.0
2017-11-01 09:30:00,29.99,32.32,29.99,31.42,637727.0,27.3156,29.4378,27.3156,28.6181,637727.0
2017-11-01 10:00:00,31.42,32.83,30.97,31.42,733715.0,28.6181,29.9024,28.2082,28.6181,733715.0
2017-11-01 10:30:00,31.43,33.0,31.41,32.83,839510.0,28.6272,30.0572,28.609,29.9024,839510.0
2017-11-01 11:00:00,32.81,32.98,32.14,32.58,469754.0,29.8841,30.039,29.2739,29.6747,469754.0
2017-11-01 11:30:00,32.57,32.76,32.28,32.57,256035.0,29.6655,29.8386,29.4014,29.6655,256035.0
2017-11-01 12:00:00,32.59,32.92,32.23,32.8,404661.0,29.6838,29.9843,29.3559,29.875,404661.0
2017-11-01 12:30:00,32.77,32.97,32.68,32.86,260699.0,29.8477,30.0299,29.7657,29.9297,260699.0
2017-11-01 13:00:00,32.86,33.11,32.64,32.95,363948.0,29.9297,30.1574,29.7293,30.0117,363948.0
2017-11-01 13:30:00,32.94,32.97,32.73,32.85,196472.0,30.0025,30.0299,29.8113,29.9206,196472.0
2017-11-01 14:00:00,32.85,33.4,32.82,33.15,348429.0,29.9206,30.4215,29.8932,30.1938,348429.0
2017-11-01 14:30:00,33.15,33.37,32.81,33.21,412730.0,30.1938,30.3942,29.8841,30.2485,412730.0
2017-11-01 15:00:00,33.21,33.24,32.96,33.17,479151.0,30.2485,30.2758,30.0208,30.212,479151.0
2017-11-01 15:30:00,33.18,33.21,32.83,32.9,911245.0,30.2211,30.2485,29.9024,29.9661,911245.0
2017-11-02 09:30:00,32.33,32.54,31.55,31.88,389366.0,29.4469,29.6382,28.7365,29.0371,389366.0
2017-11-02 10:00:00,31.88,32.03,31.63,31.99,329806.0,29.0371,29.1737,28.8094,29.1373,329806.0
2017-11-02 10:30:00,31.98,32.01,31.9,31.93,161084.0,29.1282,29.1555,29.0553,29.0826,161084.0
2017-11-02 11:00:00,31.92,32.08,31.88,32.02,135175.0,29.0735,29.2192,29.0371,29.1646,135175.0
2017-11-02 11:30:00,32.01,32.09,31.9,31.95,114085.0,29.1555,29.2283,29.0553,29.1008,114085.0
2017-11-02 12:00:00,31.95,32.12,31.93,32.12,109121.0,29.1008,29.2557,29.0826,29.2557,109121.0
2017-11-02 12:30:00,32.12,32.12,31.95,31.97,56964.0,29.2557,29.2557,29.1008,29.119,56964.0
2017-11-02 13:00:00,31.97,32.03,31.84,32.01,192746.0,29.119,29.1737,29.0006,29.1555,192746.0
2017-11-02 13:30:00,32.0,32.06,31.9,31.94,89345.0,29.1464,29.201,29.0553,29.0917,89345.0
2017-11-02 14:00:00,31.94,32.01,31.91,32.0,130322.0,29.0917,29.1555,29.0644,29.1464,130322.0
2017-11-02 14:30:00,31.99,32.01,31.73,31.73,113706.0,29.1373,29.1555,28.9005,28.9005,113706.0
2017-11-02 15:00:00,31.71,32.0,31.56,31.92,193838.0,28.8822,29.1464,28.7456,29.0735,193838.0
2017-11-02 15:30:00,31.93,32.02,31.9,32.0,530775.0,29.0826,29.1646,29.0553,29.1464,530775.0
2017-11-03 09:30:00,31.88,32.62,31.75,32.36,93102.0,29.0371,29.7111,28.9187,29.4743,93102.0
2017-11-03 10:00:00,32.42,33.03,32.31,32.93,297760.0,29.5289,30.0845,29.4287,29.9934,297760.0
2017-11-03 10:30:00,32.94,33.42,32.92,33.29,249789.0,30.0025,30.4397,29.9843,30.3213,249789.0
2017-11-03 11:00:00,33.31,33.33,33.09,33.23,156921.0,30.3396,30.3578,30.1392,30.2667,156921.0
2017-11-03 11:30:00,33.23,33.27,33.03,33.12,113687.0,30.2667,30.3031,30.0845,30.1665,113687.0
2017-11-03 12:00:00,33.13,33.15,33.03,33.08,99007.0,30.1756,30.1938,30.0845,30.1301,99007.0
2017-11-03 12:30:00,33.08,33.28,33.04,33.27,110010.0,30.1301,30.3122,30.0936,30.3031,110010.0
2017-11-03 13:00:00,33.27,33.31,32.9,32.93,89289.0,30.3031,30.3396,29.9661,29.9934,89289.0
2017-11-03 13:30:00,32.94,32.94,32.84,32.88,55031.0,30.0025,30.0025,29.9115,29.9479,55031.0
2017-11-03 14:00:00,32.88,32.89,32.79,32.85,75857.0,29.9479,29.957,29.8659,29.9206,75857.0
2017-11-03 14:30:00,32.84,32.98,32.77,32.94,109239.0,29.9115,30.039,29.8477,30.0025,109239.0
2017-11-03 15:00:00,32.94,33.05,32.93,33.02,149480.0,30.0025,30.1027,29.9934,30.0754,149480.0
2017-11-03 15:30:00,33.02,33.03,32.78,32.8,363425.0,30.0754,30.0845,29.8568,29.875,363425.0
2017-11-06 09:30:00,32.58,32.89,32.35,32.8,128029.0,29.6747,29.957,29.4652,29.875,128029.0
2017-11-06 10:00:00,32.8,33.12,32.75,32.99,130787.0,29.875,30.1665,29.8295,30.0481,130787.0
2017-11-06 10:30:00,32.95,33.22,32.88,33.07,189186.0,30.0117,30.2576,29.9479,30.121,189186.0
2017-11-06 11:00:00,33.08,33.3,33.07,33.29,118785.0,30.1301,30.3304,30.121,30.3213,118785.0
2017-11-06 11:30:00,33.29,33.36,33.26,33.32,78036.0,30.3213,30.3851,30.294,30.3487,78036.0
2017-11-06 12:00:00,33.33,33.39,33.23,33.26,53461.0,30.3578,30.4124,30.2667,30.294,53461.0
2017-11-06 12:30:00,33.26,33.27,33.17,33.26,50680.0,30.294,30.3031,30.212,30.294,50680.0
2017-11-06 13:00:00,33.26,33.5,33.24,33.49,84006.0,30.294,30.5126,30.2758,30.5035,84006.0
2017-11-06 13:30:00,33.5,33.56,33.33,33.42,80348.0,30.5126,30.5673,30.3578,30.4397,80348.0
2017-11-06 14:00:00,33.43,33.57,33.41,33.48,189494.0,30.4489,30.5764,30.4306,30.4944,189494.0
2017-11-06 14:30:00,33.48,33.52,33.44,33.45,94967.0,30.4944,30.5308,30.458,30.4671,94967.0
2017-11-06 15:00:00,33.45,33.52,33.42,33.46,134307.0,30.4671,30.5308,30.4397,30.4762,134307.0
2017-11-06 15:30:00,33.46,33.48,33.39,33.4,324118.0,30.4762,30.4944,30.4124,30.4215,324118.0
2017-11-07 09:30:00,33.44,33.44,33.03,33.06,75548.0,30.458,30.458,30.0845,30.1118,75548.0
2017-11-07 10:00:00,33.06,33.08,32.62,32.75,173858.0,30.1118,30.1301,29.7111,29.8295,173858.0
2017-11-07 10:30:00,32.76,32.79,32.53,32.54,93968.0,29.8386,29.8659,29.6291,29.6382,93968.0
2017-11-07 11:00:00,32.54,32.58,32.28,32.44,105801.0,29.6382,29.6747,29.4014,29.5471,105801.0
2017-11-07 11:30:00,32.43,32.44,32.14,32.18,91068.0,29.538,29.5471,29.2739,29.3103,91068.0
2017-11-07 12:00:00,32.19,32.31,32.1,32.31,120821.0,29.3194,29.4287,29.2375,29.4287,120821.0
2017-11-07 12:30:00,32.3,32.51,32.29,32.4,68370.0,29.4196,29.6109,29.4105,29.5107,68370.0
2017-11-07 13:00:00,32.4,32.55,32.33,32.55,65652.0,29.5107,29.6473,29.4469,29.6473,65652.0
2017-11-07 13:30:00,32.55,32.69,32.52,32.59,70258.0,29.6473,29.7748,29.62,29.6838,70258.0
2017-11-07 14:00:00,32.59,32.72,32.53,32.64,126556.0,29.6838,29.8022,29.6291,29.7293,126556.0
2017-11-07 14:30:00,32.64,32.65,32.4,32.48,113739.0,29.7293,29.7384,29.5107,29.5836,113739.0
2017-11-07 15:00:00,32.48,32.62,32.37,32.6,153873.0,29.5836,29.7111,29.4834,29.6929,153873.0
2017-11-07 15:30:00,32.6,32.71,32.57,32.67,430834.0,29.6929,29.7931,29.6655,29.7566,430834.0
2017-11-08 09:30:00,32.5,33.17,32.39,32.96,152059.0,29.6018,30.212,29.5016,30.0208,152059.0
2017-11-08 10:00:00,32.96,33.02,32.69,32.94,93573.0,30.0208,30.0754,29.7748,30.0025,93573.0
2017-11-08 10:30:00,32.94,33.04,32.83,32.94,131861.0,30.0025,30.0936,29.9024,30.0025,131861.0
2017-11-08 11:00:00,32.94,32.95,32.77,32.85,159753.0,30.0025,30.0117,29.8477,29.9206,159753.0
2017-11-08 11:30:00,32.86,32.91,32.66,32.71,344452.0,29.9297,29.9752,29.7475,29.7931,344452.0
2017-11-08 12:00:00,32.7,32.83,32.69,32.8,46180.0,29.784,29.9024,29.7748,29.875,46180.0
2017-11-08 12:30:00,32.8,32.91,32.58,32.66,508486.0,29.875,29.9752,29.6747,29.7475,508486.0
2017-11-08 13:00:00,32.65,32.84,32.62,32.8,52280.0,29.7384,29.9115,29.7111,29.875,52280.0
2017-11-08 13:30:00,32.82,32.83,32.73,32.77,60994.0,29.8932,29.9024,29.8113,29.8477,60994.0
2017-11-08 14:00:00,32.77,32.84,32.77,32.82,62788.0,29.8477,29.9115,29.8477,29.8932,62788.0
2017-11-08 14:30:00,32.81,32.83,32.67,32.72,89567.0,29.8841,29.9024,29.7566,29.8022,89567.0
2017-11-08 15:00:00,32.72,32.77,32.6,32.68,117162.0,29.8022,29.8477,29.6929,29.7657,117162.0
2017-11-08 15:30:00,32.68,32.8,32.68,32.79,291938.0,29.7657,29.875,29.7657,29.8659,291938.0
2017-11-09 09:30:00,32.76,33.48,32.76,33.2,116302.0,29.8386,30.4944,29.8386,30.2394,116302.0
2017-11-09 10:00:00,33.19,33.27,32.82,32.91,116321.0,30.2303,30.3031,29.8932,29.9752,116321.0
2017-11-09 10:30:00,32.93,32.95,32.77,32.8,70145.0,29.9934,30.0117,29.8477,29.875,70145.0
2017-11-09 11:00:00,32.81,32.87,32.72,32.77,152633.0,29.8841,29.9388,29.8022,29.8477,152633.0
2017-11-09 11:30:00,32.78,32.95,32.75,32.81,38147.0,29.8568,30.0117,29.8295,29.8841,38147.0
2017-11-09 12:00:00,32.8,32.94,32.76,32.94,67219.0,29.875,30.0025,29.8386,30.0025,67219.0
2017-11-09 12:30:00,32.93,33.09,32.91,33.01,42787.0,29.9934,30.1392,29.9752,30.0663,42787.0
2017-11-09 13:00:00,33.01,33.34,33.01,33.26,150343.0,30.0663,30.3669,30.0663,30.294,150343.0
2017-11-09 13:30:00,33.27,33.29,33.03,33.03,66040.0,30.3031,30.3213,30.0845,30.0845,66040.0
2017-11-09 14:00:00,33.03,33.18,33.01,33.14,134474.0,30.0845,30.2211,30.0663,30.1847,134474.0
2017-11-09 14:30:00,33.14,33.33,33.13,33.33,199532.0,30.1847,30.3578,30.1756,30.3578,199532.0
2017-11-09 15:00:00,33.33,33.67,33.33,33.47,326486.0,30.3578,30.6675,30.3578,30.4853,326486.0
2017-11-09 15:30:00,33.47,33.51,33.33,33.35,433236.0,30.4853,30.5217,30.3578,30.376,433236.0
2017-11-10 09:30:00,33.44,34.23,33.27,33.9,165986.0,30.458,31.1775,30.3031,30.8769,165986.0
2017-11-10 10:00:00,33.93,34.38,33.78,34.12,154489.0,30.9043,31.3141,30.7676,31.0773,154489.0
2017-11-10 10:30:00,34.12,34.2,33.98,34.1,115474.0,31.0773,31.1502,30.9498,31.0591,115474.0
2017-11-10 11:00:00,34.07,34.09,33.91,33.95,58874.0,31.0318,31.05,30.886,30.9225,58874.0
2017-11-10 11:30:00,33.98,34.16,33.89,33.94,125759.0,30.9498,31.1138,30.8678,30.9134,125759.0
2017-11-10 12:00:00,33.94,33.97,33.77,33.84,80562.0,30.9134,30.9407,30.7585,30.8223,80562.0
2017-11-10 12:30:00,33.83,33.91,33.74,33.74,51207.0,30.8132,30.886,30.7312,30.7312,51207.0
2017-11-10 13:00:00,33.74,33.78,33.51,33.64,53529.0,30.7312,30.7676,30.5217,30.6401,53529.0
2017-11-10 13:30:00,33.63,33.7,33.56,33.6,78999.0,30.631,30.6948,30.5673,30.6037,78999.0
2017-11-10 14:00:00,33.6,33.75,33.48,33.71,79528.0,30.6037,30.7403,30.4944,30.7039,79528.0
2017-11-10 14:30:00,33.71,33.8,33.62,33.75,63561.0,30.7039,30.7859,30.6219,30.7403,63561.0
2017-11-10 15:00:00,33.77,33.8,33.58,33.7,117238.0,30.7585,30.7859,30.5855,30.6948,117238.0
2017-11-10 15:30:00,33.7,33.75,33.64,33.75,228344.0,30.6948,30.7403,30.6401,30.7403,228344.0
2017-11-13 09:30:00,33.69,33.88,33.6,33.71,119951.0,30.6857,30.8587,30.6037,30.7039,119951.0
2017-11-13 10:00:00,33.72,33.75,33.55,33.57,91937.0,30.713,30.7403,30.5582,30.5764,91937.0
2017-11-13 10:30:00,33.56,33.62,33.36,33.58,68867.0,30.5673,30.6219,30.3851,30.5855,68867.0
2017-11-13 11:00:00,33.57,33.57,33.41,33.48,69010.0,30.5764,30.5764,30.4306,30.4944,69010.0
2017-11-13 11:30:00,33.47,33.56,33.4,33.51,58589.0,30.4853,30.5673,30.4215,30.5217,58589.0
2017-11-13 12:00:00,33.52,33.54,33.44,33.45,73083.0,30.5308,30.549,30.458,30.4671,73083.0
2017-11-13 12:30:00,33.45,33.58,33.44,33.55,46203.0,30.4671,30.5855,30.458,30.5582,46203.0
2017-11-13 13:00:00,33.55,33.63,33.51,33.63,47202.0,30.5582,30.631,30.5217,30.631,47202.0
2017-11-13 13:30:00,33.63,33.66,33.46,33.51,63197.0,30.631,30.6583,30.4762,30.5217,63197.0
2017-11-13 14:00:00,33.5,33.5,33.25,33.28,100752.0,30.5126,30.5126,30.2849,30.3122,100752.0
2017-11-13 14:30:00,33.28,33.36,33.22,33.23,82132.0,30.3122,30.3851,30.2576,30.2667,82132.0
2017-11-13 15:00:00,33.23,33.26,33.16,33.18,105872.0,30.2667,30.294,30.2029,30.2211,105872.0
2017-11-13 15:30:00,33.18,33.21,33.03,33.06,363969.0,30.2211,30.2485,30.0845,30.1118,363969.0
2017-11-14 09:30:00,33.18,33.74,33.18,33.47,121323.0,30.2211,30.7312,30.2211,30.4853,121323.0
2017-11-14 10:00:00,33.47,33.68,33.3,33.6,74433.0,30.4853,30.6766,30.3304,30.6037,74433.0
2017-11-14 10:30:00,33.63,33.72,33.31,33.32,117730.0,30.631,30.713,30.3396,30.3487,117730.0
2017-11-14 11:00:00,33.34,33.39,33.12,33.25,96804.0,30.3669,30.4124,30.1665,30.2849,96804.0
2017-11-14 11:30:00,33.25,33.5,33.23,33.47,36246.0,30.2849,30.5126,30.2667,30.4853,36246.0
2017-11-14 12:00:00,33.47,33.5,33.27,33.27,60514.0,30.4853,30.5126,30.3031,30.3031,60514.0
2017-11-14 12:30:00,33.27,33.37,33.16,33.35,55421.0,30.3031,30.3942,30.2029,30.376,55421.0
2017-11-14 13:00:00,33.34,33.36,33.22,33.22,27055.0,30.3669,30.3851,30.2576,30.2576,27055.0
2017-11-14 13:30:00,33.24,33.35,33.18,33.35,55269.0,30.2758,30.376,30.2211,30.376,55269.0
2017-11-14 14:00:00,33.33,33.39,33.13,33.15,98128.0,30.3578,30.4124,30.1756,30.1938,98128.0
2017-11-14 14:30:00,33.15,33.21,33.12,33.16,54186.0,30.1938,30.2485,30.1665,30.2029,54186.0
2017-11-14 15:00:00,33.16,33.22,33.13,33.17,69795.0,30.2029,30.2576,30.1756,30.212,69795.0
2017-11-14 15:30:00,33.17,33.44,33.15,33.44,394876.0,30.212,30.458,30.1938,30.458,394876.0
2017-11-15 09:30:00,33.32,33.36,32.9,33.36,32691.0,30.3487,30.3851,29.9661,30.3851,32691.0
2017-11-15 10:00:00,33.4,33.57,33.32,33.42,53029.0,30.4215,30.5764,30.3487,30.4397,53029.0
2017-11-15 10:30:00,33.43,33.76,33.41,33.55,72847.0,30.4489,30.7494,30.4306,30.5582,72847.0
2017-11-15 11:00:00,33.56,33.68,33.41,33.45,69204.0,30.5673,30.6766,30.4306,30.4671,69204.0
2017-11-15 11:30:00,33.45,33.54,33.36,33.44,50440.0,30.4671,30.549,30.3851,30.458,50440.0
2017-11-15 12:00:00,33.41,33.5,33.3,33.45,97853.0,30.4306,30.5126,30.3304,30.4671,97853.0
2017-11-15 12:30:00,33.46,33.69,33.46,33.64,88062.0,30.4762,30.6857,30.4762,30.6401,88062.0
2017-11-15 13:00:00,33.67,33.77,33.58,33.73,84106.0,30.6675,30.7585,30.5855,30.7221,84106.0
2017-11-15 13:30:00,33.73,33.82,33.71,33.78,97227.0,30.7221,30.8041,30.7039,30.7676,97227.0
2017-11-15 14:00:00,33.8,33.95,33.78,33.92,125016.0,30.7859,30.9225,30.7676,30.8952,125016.0
2017-11-15 14:30:00,33.91,34.14,33.89,34.14,147352.0,30.886,31.0955,30.8678,31.0955,147352.0
2017-11-15 15:00:00,34.14,34.14,33.81,33.88,142963.0,31.0955,31.0955,30.795,30.8587,142963.0
2017-11-15 15:30:00,33.87,33.9,33.76,33.78,257955.0,30.8496,30.8769,30.7494,30.7676,257955.0
2017-11-16 09:30:00,33.83,33.83,33.43,33.75,81610.0,30.8132,30.8132,30.4489,30.7403,81610.0
2017-11-16 10:00:00,33.75,34.02,33.6,33.99,98659.0,30.7403,30.9862,30.6037,30.9589,98659.0
2017-11-16 10:30:00,34.01,34.36,33.99,34.28,97098.0,30.9771,31.2959,30.9589,31.2231,97098.0
2017-11-16 11:00:00,34.27,34.31,34.06,34.25,60935.0,31.2139,31.2504,31.0227,31.1957,60935.0
2017-11-16 11:30:00,34.25,34.25,34.03,34.1,89612.0,31.1957,31.1957,30.9953,31.0591,89612.0
2017-11-16 12:00:00,34.1,34.37,34.01,34.37,82715.0,31.0591,31.305,30.9771,31.305,82715.0
2017-11-16 12:30:00,34.37,34.42,34.2,34.34,85267.0,31.305,31.3506,31.1502,31.2777,85267.0
2017-11-16 13:00:00,34.32,34.32,34.21,34.28,124426.0,31.2595,31.2595,31.1593,31.2231,124426.0
2017-11-16 13:30:00,34.3,34.3,34.05,34.3,166432.0,31.2413,31.2413,31.0136,31.2413,166432.0
2017-11-16 14:00:00,34.27,34.66,34.24,34.58,130378.0,31.2139,31.5692,31.1866,31.4963,130378.0
2017-11-16 14:30:00,34.58,34.67,34.51,34.51,199189.0,31.4963,31.5783,31.4325,31.4325,199189.0
2017-11-16 15:00:00,34.52,34.59,34.45,34.52,153713.0,31.4417,31.5054,31.3779,31.4417,153713.0
2017-11-16 15:30:00,34.52,34.53,34.36,34.46,408735.0,31.4417,31.4508,31.2959,31.387,408735.0
2017-11-17 09:30:00,34.59,34.95,34.47,34.89,59561.0,31.5054,31.8333,31.3961,31.7787,59561.0
2017-11-17 10:00:00,34.9,35.17,34.88,34.99,71374.0,31.7878,32.0337,31.7695,31.8697,71374.0
2017-11-17 10:30:00,34.99,35.1,34.9,35.05,47686.0,31.8697,31.9699,31.7878,31.9244,47686.0
2017-11-17 11:00:00,35.04,35.05,34.85,34.88,35083.0,31.9153,31.9244,31.7422,31.7695,35083.0
2017-11-17 11:30:00,34.88,35.08,34.87,35.04,38097.0,31.7695,31.9517,31.7604,31.9153,38097.0
2017-11-17 12:00:00,35.05,35.08,34.84,35.0,43255.0,31.9244,31.9517,31.7331,31.8788,43255.0
2017-11-17 12:30:00,35.0,35.06,34.93,35.01,23218.0,31.8788,31.9335,31.8151,31.888,23218.0
2017-11-17 13:00:00,35.0,35.18,34.99,35.17,55170.0,31.8788,32.0428,31.8697,32.0337,55170.0
2017-11-17 13:30:00,35.16,35.23,35.03,35.15,65283.0,32.0246,32.0883,31.9062,32.0155,65283.0
2017-11-17 14:00:00,35.15,35.22,35.03,35.06,75112.0,32.0155,32.0792,31.9062,31.9335,75112.0
2017-11-17 14:30:00,35.07,35.12,35.0,35.1,142618.0,31.9426,31.9881,31.8788,31.9699,142618.0
2017-11-17 15:00:00,35.09,35.33,35.04,35.3,173187.0,31.9608,32.1794,31.9153,32.1521,173187.0
2017-11-17 15:30:00,35.3,35.35,35.16,35.18,547810.0,32.1521,32.1976,32.0246,32.0428,547810.0
2017-11-20 09:30:00,35.16,35.16,33.66,33.66,141344.0,32.0246,32.0246,30.6583,30.6583,141344.0
2017-11-20 10:00:00,33.68,34.07,33.66,33.97,115727.0,30.6766,31.0318,30.6583,30.9407,115727.0
2017-11-20 10:30:00,33.97,34.18,33.87,34.04,78159.0,30.9407,31.132,30.8496,31.0045,78159.0
2017-11-20 11:00:00,34.06,34.12,33.98,33.99,96514.0,31.0227,31.0773,30.9498,30.9589,96514.0
2017-11-20 11:30:00,34.0,34.13,33.8,33.82,76149.0,30.968,31.0864,30.7859,30.8041,76149.0
2017-11-20 12:00:00,33.81,33.86,33.52,33.59,127830.0,30.795,30.8405,30.5308,30.5946,127830.0
2017-11-20 12:30:00,33.62,33.85,33.57,33.84,86247.0,30.6219,30.8314,30.5764,30.8223,86247.0
2017-11-20 13:00:00,33.84,33.88,33.78,33.86,71358.0,30.8223,30.8587,30.7676,30.8405,71358.0
2017-11-20 13:30:00,33.85,33.85,33.76,33.79,105187.0,30.8314,30.8314,30.7494,30.7767,105187.0
2017-11-20 14:00:00,33.79,34.03,33.78,33.87,113152.0,30.7767,30.9953,30.7676,30.8496,113152.0
2017-11-20 14:30:00,33.88,33.94,33.8,33.82,97581.0,30.8587,30.9134,30.7859,30.8041,97581.0
2017-11-20 15:00:00,33.82,34.53,33.79,34.27,639756.0,30.8041,31.4508,30.7767,31.2139,639756.0
2017-11-20 15:30:00,34.26,34.36,34.08,34.1,482074.0,31.2048,31.2959,31.0409,31.0591,482074.0
2017-11-21 09:30:00,34.08,34.3,33.2,33.53,179805.0,31.0409,31.2413,30.2394,30.5399,179805.0
2017-11-21 10:00:00,33.55,33.75,33.23,33.29,126036.0,30.5582,30.7403,30.2667,30.3213,126036.0
2017-11-21 10:30:00,33.28,33.44,33.09,33.1,112901.0,30.3122,30.458,30.1392,30.1483,112901.0
2017-11-21 11:00:00,33.11,33.14,32.79,32.88,155883.0,30.1574,30.1847,29.8659,29.9479,155883.0
2017-11-21 11:30:00,32.89,32.9,32.54,32.59,145386.0,29.957,29.9661,29.6382,29.6838,145386.0
2017-11-21 12:00:00,32.59,32.64,32.46,32.56,170492.0,29.6838,29.7293,29.5654,29.6564,170492.0
2017-11-21 12:30:00,32.55,32.69,32.48,32.48,102624.0,29.6473,29.7748,29.5836,29.5836,102624.0
2017-11-21 13:00:00,32.48,32.69,32.47,32.58,99382.0,29.5836,29.7748,29.5745,29.6747,99382.0
2017-11-21 13:30:00,32.57,32.7,32.54,32.57,101374.0,29.6655,29.784,29.6382,29.6655,101374.0
2017-11-21 14:00:00,32.58,32.69,32.57,32.62,106899.0,29.6747,29.7748,29.6655,29.7111,106899.0
2017-11-21 14:30:00,32.62,32.73,32.57,32.71,148066.0,29.7111,29.8113,29.6655,29.7931,148066.0
2017-11-21 15:00:00,32.71,32.75,32.59,32.63,157186.0,29.7931,29.8295,29.6838,29.7202,157186.0
2017-11-21 15:30:00,32.63,32.67,32.55,32.67,384122.0,29.7202,29.7566,29.6473,29.7566,384122.0
2017-11-22 09:30:00,32.73,33.12,32.48,32.88,49682.0,29.8113,30.1665,29.5836,29.9479,49682.0
2017-11-22 10:00:00,32.89,33.17,32.85,32.95,54344.0,29.957,30.212,29.9206,30.0117,54344.0
2017-11-22 10:30:00,32.96,33.03,32.88,32.91,61921.0,30.0208,30.0845,29.9479,29.9752,61921.0
2017-11-22 11:00:00,32.9,32.97,32.85,32.86,56533.0,29.9661,30.0299,29.9206,29.9297,56533.0
2017-11-22 11:30:00,32.86,32.93,32.79,32.93,66008.0,29.9297,29.9934,29.8659,29.9934,66008.0
2017-11-22 12:00:00,32.93,32.93,32.74,32.79,57250.0,29.9934,29.9934,29.8204,29.8659,57250.0
2017-11-22 12:30:00,32.79,32.93,32.77,32.87,56374.0,29.8659,29.9934,29.8477,29.9388,56374.0
2017-11-22 13:00:00,32.87,32.97,32.85,32.97,46533.0,29.9388,30.0299,29.9206,30.0299,46533.0
2017-11-22 13:30:00,32.97,33.04,32.91,33.04,49144.0,30.0299,30.0936,29.9752,30.0936,49144.0
2017-11-22 14:00:00,33.02,33.03,32.91,32.92,57881.0,30.0754,30.0845,29.9752,29.9843,57881.0
2017-11-22 14:30:00,32.93,32.97,32.89,32.96,67958.0,29.9934,30.0299,29.957,30.0208,67958.0
2017-11-22 15:00:00,32.97,32.99,32.93,32.94,65939.0,30.0299,30.0481,29.9934,30.0025,65939.0
2017-11-22 15:30:00,32.94,32.95,32.74,32.87,300596.0,30.0025,30.0117,29.8204,29.9388,300596.0
2017-11-24 09:30:00,32.92,33.03,32.7,32.93,18625.0,29.9843,30.0845,29.784,29.9934,18625.0
2017-11-24 10:00:00,32.98,33.2,32.89,33.1,19211.0,30.039,30.2394,29.957,30.1483,19211.0
2017-11-24 10:30:00,33.12,33.12,32.93,32.98,20452.0,30.1665,30.1665,29.9934,30.039,20452.0
2017-11-24 11:00:00,32.98,33.01,32.84,32.95,23623.0,30.039,30.0663,29.9115,30.0117,23623.0
2017-11-24 11:30:00,32.95,33.07,32.95,33.07,13641.0,30.0117,30.121,30.0117,30.121,13641.0
2017-11-24 12:00:00,33.07,33.07,32.94,33.01,20731.0,30.121,30.121,30.0025,30.0663,20731.0
2017-11-24 12:30:00,33.01,33.02,32.92,33.0,90882.0,30.0663,30.0754,29.9843,30.0572,90882.0
2017-11-27 09:30:00,33.06,33.31,32.78,32.8,62252.0,30.1118,30.3396,29.8568,29.875,62252.0
2017-11-27 10:00:00,32.85,32.95,32.58,32.93,94994.0,29.9206,30.0117,29.6747,29.9934,94994.0
2017-11-27 10:30:00,32.95,32.96,32.63,32.71,41496.0,30.0117,30.0208,29.7202,29.7931,41496.0
2017-11-27 11:00:00,32.69,32.74,32.6,32.67,68921.0,29.7748,29.8204,29.6929,29.7566,68921.0
2017-11-27 11:30:00,32.67,32.79,32.65,32.66,36368.0,29.7566,29.8659,29.7384,29.7475,36368.0
2017-11-27 12:00:00,32.65,32.72,32.6,32.71,43235.0,29.7384,29.8022,29.6929,29.7931,43235.0
2017-11-27 12:30:00,32.7,32.72,32.64,32.7,26155.0,29.784,29.8022,29.7293,29.784,26155.0
2017-11-27 13:00:00,32.71,32.88,32.69,32.87,21494.0,29.7931,29.9479,29.7748,29.9388,21494.0
2017-11-27 13:30:00,32.87,33.12,32.84,33.1,34834.0,29.9388,30.1665,29.9115,30.1483,34834.0
2017-11-27 14:00:00,33.09,33.09,32.96,33.03,31900.0,30.1392,30.1392,30.0208,30.0845,31900.0
2017-11-27 14:30:00,33.04,33.08,32.99,33.05,57337.0,30.0936,30.1301,30.0481,30.1027,57337.0
2017-11-27 15:00:00,33.05,33.12,33.02,33.08,73247.0,30.1027,30.1665,30.0754,30.1301,73247.0
2017-11-27 15:30:00,33.09,33.11,33.0,33.01,211280.0,30.1392,30.1574,30.0572,30.0663,211280.0
2017-11-28 09:30:00,33.09,33.63,33.05,33.56,68296.0,30.1392,30.631,30.1027,30.5673,68296.0
2017-11-28 10:00:00,33.57,33.71,33.5,33.64,65478.0,30.5764,30.7039,30.5126,30.6401,65478.0
2017-11-28 10:30:00,33.63,33.8,33.58,33.8,32885.0,30.631,30.7859,30.5855,30.7859,32885.0
2017-11-28 11:00:00,33.8,33.85,33.6,33.73,62341.0,30.7859,30.8314,30.6037,30.7221,62341.0
2017-11-28 11:30:00,33.75,33.9,33.74,33.83,51257.0,30.7403,30.8769,30.7312,30.8132,51257.0
2017-11-28 12:00:00,33.84,33.91,33.82,33.86,29580.0,30.8223,30.886,30.8041,30.8405,29580.0
2017-11-28 12:30:00,33.87,33.94,33.86,33.93,17318.0,30.8496,30.9134,30.8405,30.9043,17318.0
2017-11-28 13:00:00,33.91,34.03,33.91,33.95,50212.0,30.886,30.9953,30.886,30.9225,50212.0
2017-11-28 13:30:00,33.96,34.06,33.93,34.06,37625.0,30.9316,31.0227,30.9043,31.0227,37625.0
2017-11-28 14:00:00,34.06,34.13,34.02,34.11,76145.0,31.0227,31.0864,30.9862,31.0682,76145.0
2017-11-28 14:30:00,34.08,34.47,34.08,34.46,78236.0,31.0409,31.3961,31.0409,31.387,78236.0
2017-11-28 15:00:00,34.46,34.7,34.45,34.67,108629.0,31.387,31.6056,31.3779,31.5783,108629.0
2017-11-28 15:30:00,34.68,34.86,34.63,34.8,402394.0,31.5874,31.7513,31.5418,31.6967,402394.0
2017-11-29 09:30:00,34.89,36.05,34.89,35.85,214485.0,31.7787,32.8352,31.7787,32.653,214485.0
2017-11-29 10:00:00,35.86,35.92,35.51,35.68,126202.0,32.6622,32.7168,32.3434,32.4982,126202.0
2017-11-29 10:30:00,35.63,35.93,35.48,35.91,117248.0,32.4527,32.7259,32.316,32.7077,117248.0
2017-11-29 11:00:00,35.92,36.28,35.81,36.28,86853.0,32.7168,33.0447,32.6166,33.0447,86853.0
2017-11-29 11:30:00,36.27,36.45,36.26,36.36,150929.0,33.0356,33.1995,33.0265,33.1176,150929.0
2017-11-29 12:00:00,36.36,36.61,36.3,36.51,210380.0,33.1176,33.3453,33.0629,33.2542,210380.0
2017-11-29 12:30:00,36.5,36.96,36.42,36.79,118004.0,33.2451,33.6641,33.1722,33.5092,118004.0
2017-11-29 13:00:00,36.79,36.8,36.52,36.56,67899.0,33.5092,33.5183,33.2633,33.2997,67899.0
2017-11-29 13:30:00,36.58,36.64,36.4,36.58,79274.0,33.3179,33.3726,33.154,33.3179,79274.0
2017-11-29 14:00:00,36.59,36.82,36.5,36.79,76418.0,33.3271,33.5365,33.2451,33.5092,76418.0
2017-11-29 14:30:00,36.82,36.96,36.66,36.76,188667.0,33.5365,33.6641,33.3908,33.4819,188667.0
2017-11-29 15:00:00,36.74,36.8,36.55,36.6,141825.0,33.4637,33.5183,33.2906,33.3362,141825.0
2017-11-29 15:30:00,36.62,36.84,36.6,36.75,392362.0,33.3544,33.5548,33.3362,33.4728,392362.0
2017-11-30 09:30:00,36.82,37.43,36.4,36.73,111224.0,33.5365,34.0921,33.154,33.4546,111224.0
2017-11-30 10:00:00,36.75,36.9,36.29,36.34,181971.0,33.4728,33.6094,33.0538,33.0994,181971.0
2017-11-30 10:30:00,36.3,36.31,35.79,36.22,152374.0,33.0629,33.072,32.5984,32.9901,152374.0
2017-11-30 11:00:00,36.21,36.45,36.15,36.41,54209.0,32.9809,33.1995,32.9263,33.1631,54209.0
2017-11-30 11:30:00,36.43,36.63,36.4,36.54,55022.0,33.1813,33.3635,33.154,33.2815,55022.0
2017-11-30 12:00:00,36.5,36.8,36.5,36.74,29350.0,33.2451,33.5183,33.2451,33.4637,29350.0
2017-11-30 12:30:00,36.75,37.04,36.75,36.78,29965.0,33.4728,33.7369,33.4728,33.5001,29965.0
2017-11-30 13:00:00,36.79,36.89,36.72,36.82,32317.0,33.5092,33.6003,33.4455,33.5365,32317.0
2017-11-30 13:30:00,36.8,36.83,36.67,36.74,52037.0,33.5183,33.5457,33.3999,33.4637,52037.0
2017-11-30 14:00:00,36.75,36.9,36.75,36.82,97728.0,33.4728,33.6094,33.4728,33.5365,97728.0
2017-11-30 14:30:00,36.81,36.83,36.66,36.67,65127.0,33.5274,33.5457,33.3908,33.3999,65127.0
2017-11-30 15:00:00,36.69,36.74,36.61,36.62,79307.0,33.4181,33.4637,33.3453,33.3544,79307.0
2017-11-30 15:30:00,36.62,36.79,36.6,36.72,238352.0,33.3544,33.5092,33.3362,33.4455,238352.0
2017-12-01 09:30:00,36.82,37.19,36.34,36.92,191711.0,33.5365,33.8736,33.0994,33.6276,191711.0
2017-12-01 10:00:00,36.89,37.03,36.6,36.67,138137.0,33.6003,33.7278,33.3362,33.3999,138137.0
2017-12-01 10:30:00,36.71,36.76,36.46,36.67,97236.0,33.4364,33.4819,33.2086,33.3999,97236.0
2017-12-01 11:00:00,36.66,36.67,36.24,36.28,105965.0,33.3908,33.3999,33.0083,33.0447,105965.0
2017-12-01 11:30:00,36.27,36.76,36.14,36.75,85836.0,33.0356,33.4819,32.9172,33.4728,85836.0
2017-12-01 12:00:00,36.73,36.91,36.47,36.54,55504.0,33.4546,33.6185,33.2178,33.2815,55504.0
2017-12-01 12:30:00,36.54,36.59,36.38,36.53,57794.0,33.2815,33.3271,33.1358,33.2724,57794.0
2017-12-01 13:00:00,36.52,36.53,36.33,36.38,72463.0,33.2633,33.2724,33.0902,33.1358,72463.0
2017-12-01 13:30:00,36.37,36.56,36.37,36.5,79022.0,33.1267,33.2997,33.1267,33.2451,79022.0
2017-12-01 14:00:00,36.49,36.49,36.15,36.19,89757.0,33.236,33.236,32.9263,32.9627,89757.0
2017-12-01 14:30:00,36.18,36.23,36.14,36.17,75355.0,32.9536,32.9992,32.9172,32.9445,75355.0
2017-12-01 15:00:00,36.16,36.19,35.92,35.95,122393.0,32.9354,32.9627,32.7168,32.7441,122393.0
2017-12-01 15:30:00,35.95,36.1,35.94,36.04,252219.0,32.7441,32.8808,32.735,32.8261,252219.0
2017-12-04 09:30:00,36.22,37.69,36.22,37.54,145055.0,32.9901,34.329,32.9901,34.1923,145055.0
2017-12-04 10:00:00,37.52,38.16,37.51,38.02,107838.0,34.1741,34.7571,34.165,34.6295,107838.0
2017-12-04 10:30:00,38.04,38.3,37.96,38.28,114637.0,34.6478,34.8846,34.5749,34.8663,114637.0
2017-12-04 11:00:00,38.27,38.78,38.22,38.76,316807.0,34.8572,35.3218,34.8117,35.3035,316807.0
2017-12-04 11:30:00,38.73,38.99,38.31,38.51,177116.0,35.2762,35.513,34.8937,35.0758,177116.0
2017-12-04 12:00:00,38.54,38.73,38.43,38.67,107388.0,35.1032,35.2762,35.003,35.2216,107388.0
2017-12-04 12:30:00,38.67,38.78,38.59,38.73,154654.0,35.2216,35.3218,35.1487,35.2762,154654.0
2017-12-04 13:00:00,38.75,38.87,38.6,38.76,85769.0,35.2944,35.4037,35.1578,35.3035,85769.0
2017-12-04 13:30:00,38.78,38.86,38.76,38.79,123042.0,35.3218,35.3946,35.3035,35.3309,123042.0
2017-12-04 14:00:00,38.79,38.8,38.57,38.76,136344.0,35.3309,35.34,35.1305,35.3035,136344.0
2017-12-04 14:30:00,38.76,38.89,38.61,38.67,63705.0,35.3035,35.422,35.1669,35.2216,63705.0
2017-12-04 15:00:00,38.66,38.84,38.63,38.8,165278.0,35.2125,35.3764,35.1851,35.34,165278.0
2017-12-04 15:30:00,38.81,38.81,38.65,38.77,522281.0,35.3491,35.3491,35.2034,35.3127,522281.0
2017-12-05 09:30:00,38.68,38.68,37.35,37.89,198918.0,35.2307,35.2307,34.0193,34.5111,198918.0
2017-12-05 10:00:00,37.99,38.09,37.64,37.88,96789.0,34.6022,34.6933,34.2834,34.502,96789.0
2017-12-05 10:30:00,37.92,38.0,37.79,37.97,47420.0,34.5385,34.6113,34.42,34.584,47420.0
2017-12-05 11:00:00,37.97,38.2,37.97,38.15,65571.0,34.584,34.7935,34.584,34.7479,65571.0
2017-12-05 11:30:00,38.12,38.35,38.04,38.33,51818.0,34.7206,34.9301,34.6478,34.9119,51818.0
2017-12-05 12:00:00,38.35,38.35,38.09,38.34,47271.0,34.9301,34.9301,34.6933,34.921,47271.0
2017-12-05 12:30:00,38.36,38.47,38.33,38.45,40960.0,34.9392,35.0394,34.9119,35.0212,40960.0
2017-12-05 13:00:00,38.44,38.7,38.43,38.5,58551.0,35.0121,35.2489,35.003,35.0667,58551.0
2017-12-05 13:30:00,38.5,38.72,38.49,38.7,65057.0,35.0667,35.2671,35.0576,35.2489,65057.0
2017-12-05 14:00:00,38.7,38.86,38.66,38.73,88548.0,35.2489,35.3946,35.2125,35.2762,88548.0
2017-12-05 14:30:00,38.72,38.79,38.64,38.77,97475.0,35.2671,35.3309,35.1942,35.3127,97475.0
2017-12-05 15:00:00,38.77,38.93,38.65,38.91,150863.0,35.3127,35.4584,35.2034,35.4402,150863.0
2017-12-05 15:30:00,38.91,39.09,38.88,38.97,613989.0,35.4402,35.6041,35.4128,35.4948,613989.0
2017-12-06 09:30:00,39.04,39.57,38.9,39.29,105126.0,35.5586,36.0413,35.4311,35.7863,105126.0
2017-12-06 10:00:00,39.3,39.36,38.75,38.81,64111.0,35.7954,35.85,35.2944,35.3491,64111.0
2017-12-06 10:30:00,38.82,38.85,38.45,38.76,58191.0,35.3582,35.3855,35.0212,35.3035,58191.0
2017-12-06 11:00:00,38.76,38.76,38.48,38.54,58881.0,35.3035,35.3035,35.0485,35.1032,58881.0
2017-12-06 11:30:00,38.54,38.54,38.16,38.19,57004.0,35.1032,35.1032,34.7571,34.7844,57004.0
2017-12-06 12:00:00,38.23,38.24,37.97,38.07,153757.0,34.8208,34.8299,34.584,34.6751,153757.0
2017-12-06 12:30:00,38.07,38.17,37.97,38.05,110815.0,34.6751,34.7662,34.584,34.6569,110815.0
2017-12-06 13:00:00,38.03,38.16,37.92,38.1,70331.0,34.6386,34.7571,34.5385,34.7024,70331.0
2017-12-06 13:30:00,38.12,38.2,37.96,38.02,78552.0,34.7206,34.7935,34.5749,34.6295,78552.0
2017-12-06 14:00:00,38.0,38.0,37.64,37.65,112690.0,34.6113,34.6113,34.2834,34.2925,112690.0
2017-12-06 14:30:00,37.65,37.73,37.42,37.55,132738.0,34.2925,34.3654,34.083,34.2014,132738.0
2017-12-06 15:00:00,37.58,37.77,37.51,37.75,136729.0,34.2288,34.4018,34.165,34.3836,136729.0
2017-12-06 15:30:00,37.76,37.8,37.67,37.7,321469.0,34.3927,34.4292,34.3107,34.3381,321469.0
2017-12-07 09:30:00,37.27,37.76,36.98,37.62,105707.0,34.2961,34.747,34.0292,34.6182,105707.0
2017-12-07 10:00:00,37.58,37.58,37.33,37.35,78258.0,34.5814,34.5814,34.3513,34.3697,78258.0
2017-12-07 10:30:00,37.35,37.47,37.05,37.13,107910.0,34.3697,34.4801,34.0937,34.1673,107910.0
2017-12-07 11:00:00,37.15,37.39,37.08,37.39,45947.0,34.1857,34.4065,34.1213,34.4065,45947.0
2017-12-07 11:30:00,37.37,37.46,37.24,37.33,31420.0,34.3881,34.4709,34.2685,34.3513,31420.0
2017-12-07 12:00:00,37.3,37.39,37.26,37.34,40344.0,34.3237,34.4065,34.2869,34.3605,40344.0
2017-12-07 12:30:00,37.31,37.31,36.97,37.03,67062.0,34.3329,34.3329,34.02,34.0752,67062.0
2017-12-07 13:00:00,37.03,37.12,36.89,37.01,60135.0,34.0752,34.1581,33.9464,34.0568,60135.0
2017-12-07 13:30:00,37.01,37.19,37.01,37.14,84505.0,34.0568,34.2225,34.0568,34.1765,84505.0
2017-12-07 14:00:00,37.14,37.24,37.1,37.17,62023.0,34.1765,34.2685,34.1397,34.2041,62023.0
2017-12-07 14:30:00,37.15,37.28,37.04,37.08,71811.0,34.1857,34.3053,34.0844,34.1213,71811.0
2017-12-07 15:00:00,37.08,37.1,36.87,36.94,99566.0,34.1213,34.1397,33.928,33.9924,99566.0
2017-12-07 15:30:00,36.94,37.01,36.83,36.89,257307.0,33.9924,34.0568,33.8912,33.9464,257307.0
2017-12-08 09:30:00,36.96,37.06,36.64,37.03,54546.0,34.0108,34.1029,33.7164,34.0752,54546.0
2017-12-08 10:00:00,37.02,37.2,36.87,37.0,55578.0,34.066,34.2317,33.928,34.0476,55578.0
2017-12-08 10:30:00,37.03,37.33,36.95,37.33,68300.0,34.0752,34.3513,34.0016,34.3513,68300.0
2017-12-08 11:00:00,37.33,37.73,37.33,37.73,72471.0,34.3513,34.7194,34.3513,34.7194,72471.0
2017-12-08 11:30:00,37.77,37.86,37.67,37.69,85678.0,34.7562,34.839,34.6642,34.6826,85678.0
2017-12-08 12:00:00,37.7,37.97,37.57,37.96,45000.0,34.6918,34.9402,34.5722,34.931,45000.0
2017-12-08 12:30:00,37.93,38.03,37.87,37.99,62658.0,34.9034,34.9955,34.8482,34.9586,62658.0
2017-12-08 13:00:00,37.98,38.09,37.92,38.08,49452.0,34.9494,35.0507,34.8942,35.0415,49452.0
2017-12-08 13:30:00,38.08,38.16,37.91,37.91,92107.0,35.0415,35.1151,34.885,34.885,92107.0
2017-12-08 14:00:00,37.91,37.92,37.5,37.55,80435.0,34.885,34.8942,34.5077,34.5538,80435.0
2017-12-08 14:30:00,37.56,37.57,37.43,37.5,77213.0,34.563,34.5722,34.4433,34.5077,77213.0
2017-12-08 15:00:00,37.5,37.51,37.37,37.41,97648.0,34.5077,34.5169,34.3881,34.4249,97648.0
2017-12-08 15:30:00,37.4,37.48,37.36,37.4,283853.0,34.4157,34.4893,34.3789,34.4157,283853.0
2017-12-11 09:30:00,37.58,38.29,37.44,38.08,164232.0,34.5814,35.2347,34.4525,35.0415,164232.0
2017-12-11 10:00:00,38.08,38.49,37.92,38.32,130592.0,35.0415,35.4187,34.8942,35.2623,130592.0
2017-12-11 10:30:00,38.34,38.4,38.08,38.12,80577.0,35.2807,35.3359,35.0415,35.0783,80577.0
2017-12-11 11:00:00,38.12,38.38,38.02,38.38,101882.0,35.0783,35.3175,34.9863,35.3175,101882.0
2017-12-11 11:30:00,38.38,38.56,38.36,38.47,176855.0,35.3175,35.4832,35.2991,35.4003,176855.0
2017-12-11 12:00:00,38.47,38.47,38.18,38.23,59914.0,35.4003,35.4003,35.1335,35.1795,59914.0
2017-12-11 12:30:00,38.23,38.53,38.22,38.48,56599.0,35.1795,35.4556,35.1703,35.4095,56599.0
2017-12-11 13:00:00,38.45,38.5,38.36,38.44,48406.0,35.3819,35.4279,35.2991,35.3727,48406.0
2017-12-11 13:30:00,38.44,38.51,38.31,38.32,50001.0,35.3727,35.4372,35.2531,35.2623,50001.0
2017-12-11 14:00:00,38.34,38.38,38.22,38.3,41245.0,35.2807,35.3175,35.1703,35.2439,41245.0
2017-12-11 14:30:00,38.28,38.38,38.23,38.29,60621.0,35.2255,35.3175,35.1795,35.2347,60621.0
2017-12-11 15:00:00,38.28,38.47,38.27,38.4,96649.0,35.2255,35.4003,35.2163,35.3359,96649.0
2017-12-11 15:30:00,38.39,38.42,38.33,38.37,176974.0,35.3267,35.3543,35.2715,35.3083,176974.0
2017-12-12 09:30:00,38.6,38.75,38.27,38.33,118502.0,35.52,35.658,35.2163,35.2715,118502.0
2017-12-12 10:00:00,38.27,38.51,38.1,38.51,32543.0,35.2163,35.4372,35.0599,35.4372,32543.0
2017-12-12 10:30:00,38.49,38.49,38.09,38.37,39854.0,35.4187,35.4187,35.0507,35.3083,39854.0
2017-12-12 11:00:00,38.34,38.51,38.3,38.34,29554.0,35.2807,35.4372,35.2439,35.2807,29554.0
2017-12-12 11:30:00,38.35,38.45,38.24,38.24,30940.0,35.2899,35.3819,35.1887,35.1887,30940.0
2017-12-12 12:00:00,38.22,38.37,38.19,38.26,37522.0,35.1703,35.3083,35.1427,35.2071,37522.0
2017-12-12 12:30:00,38.26,38.5,38.25,38.48,24653.0,35.2071,35.4279,35.1979,35.4095,24653.0
2017-12-12 13:00:00,38.47,38.81,38.46,38.57,45097.0,35.4003,35.7132,35.3911,35.4924,45097.0
2017-12-12 13:30:00,38.55,38.61,38.41,38.47,24955.0,35.474,35.5292,35.3451,35.4003,24955.0
2017-12-12 14:00:00,38.45,38.52,38.27,38.37,107868.0,35.3819,35.4464,35.2163,35.3083,107868.0
2017-12-12 14:30:00,38.37,38.4,38.25,38.32,47675.0,35.3083,35.3359,35.1979,35.2623,47675.0
2017-12-12 15:00:00,38.32,38.36,38.21,38.34,49098.0,35.2623,35.2991,35.1611,35.2807,49098.0
2017-12-12 15:30:00,38.36,38.4,38.3,38.38,139848.0,35.2991,35.3359,35.2439,35.3175,139848.0
2017-12-13 09:30:00,38.5,39.23,38.34,39.19,93590.0,35.4279,36.0997,35.2807,36.0629,93590.0
2017-12-13 10:00:00,39.23,39.36,38.56,38.58,74653.0,36.0997,36.2193,35.4832,35.5016,74653.0
2017-12-13 10:30:00,38.58,38.83,38.56,38.83,39354.0,35.5016,35.7316,35.4832,35.7316,39354.0
2017-12-13 11:00:00,38.83,38.96,38.7,38.81,46725.0,35.7316,35.8512,35.612,35.7132,46725.0
2017-12-13 11:30:00,38.85,38.86,38.68,38.85,33977.0,35.75,35.7592,35.5936,35.75,33977.0
2017-12-13 12:00:00,38.85,38.86,38.7,38.78,26551.0,35.75,35.7592,35.612,35.6856,26551.0
2017-12-13 12:30:00,38.78,38.86,38.68,38.68,27232.0,35.6856,35.7592,35.5936,35.5936,27232.0
2017-12-13 13:00:00,38.65,38.81,38.6,38.77,84230.0,35.566,35.7132,35.52,35.6764,84230.0
2017-12-13 13:30:00,38.8,38.83,38.73,38.78,28176.0,35.704,35.7316,35.6396,35.6856,28176.0
2017-12-13 14:00:00,38.76,38.91,38.63,38.91,34131.0,35.6672,35.8052,35.5476,35.8052,34131.0
2017-12-13 14:30:00,38.91,39.0,38.83,38.86,58910.0,35.8052,35.8881,35.7316,35.7592,58910.0
2017-12-13 15:00:00,38.89,39.04,38.86,39.02,60632.0,35.7868,35.9249,35.7592,35.9065,60632.0
2017-12-13 15:30:00,39.02,39.03,38.93,38.95,211212.0,35.9065,35.9157,35.8236,35.842,211212.0
2017-12-14 09:30:00,38.98,39.16,38.57,38.64,41708.0,35.8696,36.0353,35.4924,35.5568,41708.0
2017-12-14 10:00:00,38.62,38.65,38.4,38.42,39115.0,35.5384,35.566,35.3359,35.3543,39115.0
2017-12-14 10:30:00,38.42,38.75,38.41,38.53,48185.0,35.3543,35.658,35.3451,35.4556,48185.0
2017-12-14 11:00:00,38.51,38.62,38.47,38.52,52814.0,35.4372,35.5384,35.4003,35.4464,52814.0
2017-12-14 11:30:00,38.51,38.59,38.41,38.53,41088.0,35.4372,35.5108,35.3451,35.4556,41088.0
2017-12-14 12:00:00,38.51,38.59,38.42,38.51,33645.0,35.4372,35.5108,35.3543,35.4372,33645.0
2017-12-14 12:30:00,38.53,38.56,38.4,38.44,22696.0,35.4556,35.4832,35.3359,35.3727,22696.0
2017-12-14 13:00:00,38.4,38.49,38.34,38.34,26926.0,35.3359,35.4187,35.2807,35.2807,26926.0
2017-12-14 13:30:00,38.36,38.36,37.97,38.0,60902.0,35.2991,35.2991,34.9402,34.9678,60902.0
2017-12-14 14:00:00,37.98,38.0,37.79,37.79,34920.0,34.9494,34.9678,34.7746,34.7746,34920.0
2017-12-14 14:30:00,37.8,37.9,37.75,37.8,64866.0,34.7838,34.8758,34.7378,34.7838,64866.0
2017-12-14 15:00:00,37.8,37.82,37.72,37.72,91620.0,34.7838,34.8022,34.7102,34.7102,91620.0
2017-12-14 15:30:00,37.73,37.97,37.72,37.8,199891.0,34.7194,34.9402,34.7102,34.7838,199891.0
2017-12-15 09:30:00,37.83,38.38,37.63,38.23,240327.0,34.8114,35.3175,34.6274,35.1795,240327.0
2017-12-15 10:00:00,38.24,38.28,37.91,38.2,37308.0,35.1887,35.2255,34.885,35.1519,37308.0
2017-12-15 10:30:00,38.18,38.21,37.97,37.97,22698.0,35.1335,35.1611,34.9402,34.9402,22698.0
2017-12-15 11:00:00,37.98,38.09,37.94,38.07,19528.0,34.9494,35.0507,34.9126,35.0323,19528.0
2017-12-15 11:30:00,38.08,38.17,37.98,38.09,16136.0,35.0415,35.1243,34.9494,35.0507,16136.0
2017-12-15 12:00:00,38.08,38.1,37.9,38.0,14228.0,35.0415,35.0599,34.8758,34.9678,14228.0
2017-12-15 12:30:00,38.02,38.06,37.94,37.96,15819.0,34.9863,35.0231,34.9126,34.931,15819.0
2017-12-15 13:00:00,37.99,38.04,37.96,38.02,12964.0,34.9586,35.0047,34.931,34.9863,12964.0
2017-12-15 13:30:00,38.02,38.1,38.02,38.05,16750.0,34.9863,35.0599,34.9863,35.0139,16750.0
2017-12-15 14:00:00,38.08,38.12,38.04,38.09,26883.0,35.0415,35.0783,35.0047,35.0507,26883.0
2017-12-15 14:30:00,38.12,38.25,38.07,38.23,55283.0,35.0783,35.1979,35.0323,35.1795,55283.0
2017-12-15 15:00:00,38.24,38.39,38.23,38.26,61919.0,35.1887,35.3267,35.1795,35.2071,61919.0
2017-12-15 15:30:00,38.26,38.26,37.93,37.96,160508.0,35.2071,35.2071,34.9034,34.931,160508.0
2017-12-18 09:30:00,38.38,38.71,38.24,38.34,54371.0,35.3175,35.6212,35.1887,35.2807,54371.0
2017-12-18 10:00:00,38.37,38.49,38.3,38.49,49086.0,35.3083,35.4187,35.2439,35.4187,49086.0
2017-12-18 10:30:00,38.46,38.79,38.46,38.75,52138.0,35.3911,35.6948,35.3911,35.658,52138.0
2017-12-18 11:00:00,38.75,38.92,38.72,38.82,80675.0,35.658,35.8144,35.6304,35.7224,80675.0
2017-12-18 11:30:00,38.83,38.91,38.78,38.86,35967.0,35.7316,35.8052,35.6856,35.7592,35967.0
2017-12-18 12:00:00,38.88,38.95,38.77,38.77,71462.0,35.7776,35.842,35.6764,35.6764,71462.0
2017-12-18 12:30:00,38.74,38.85,38.64,38.76,47855.0,35.6488,35.75,35.5568,35.6672,47855.0
2017-12-18 13:00:00,38.73,38.78,38.64,38.76,31868.0,35.6396,35.6856,35.5568,35.6672,31868.0
2017-12-18 13:30:00,38.77,38.85,38.75,38.75,54243.0,35.6764,35.75,35.658,35.658,54243.0
2017-12-18 14:00:00,38.77,38.78,38.71,38.74,59396.0,35.6764,35.6856,35.6212,35.6488,59396.0
2017-12-18 14:30:00,38.74,38.79,38.7,38.72,70695.0,35.6488,35.6948,35.612,35.6304,70695.0
2017-12-18 15:00:00,38.72,38.75,38.68,38.7,105107.0,35.6304,35.658,35.5936,35.612,105107.0
2017-12-18 15:30:00,38.7,38.77,38.68,38.72,272587.0,35.612,35.6764,35.5936,35.6304,272587.0
2017-12-19 09:30:00,39.24,40.16,39.24,39.66,280138.0,36.1089,36.9555,36.1089,36.4954,280138.0
2017-12-19 10:00:00,39.69,39.72,39.38,39.6,94389.0,36.523,36.5506,36.2377,36.4402,94389.0
2017-12-19 10:30:00,39.59,40.25,39.56,40.14,169311.0,36.431,37.0383,36.4034,36.9371,169311.0
2017-12-19 11:00:00,40.14,40.14,39.93,39.94,115385.0,36.9371,36.9371,36.7438,36.753,115385.0
2017-12-19 11:30:00,39.93,40.08,39.76,40.03,189449.0,36.7438,36.8819,36.5874,36.8359,189449.0
2017-12-19 12:00:00,40.02,40.11,39.86,39.9,170704.0,36.8267,36.9095,36.6794,36.7162,170704.0
2017-12-19 12:30:00,39.9,39.9,39.66,39.68,74585.0,36.7162,36.7162,36.4954,36.5138,74585.0
2017-12-19 13:00:00,39.65,39.66,39.55,39.59,22223.0,36.4862,36.4954,36.3942,36.431,22223.0
2017-12-19 13:30:00,39.59,39.7,39.56,39.59,164630.0,36.431,36.5322,36.4034,36.431,164630.0
2017-12-19 14:00:00,39.59,39.6,39.5,39.55,108008.0,36.431,36.4402,36.3482,36.3942,108008.0
2017-12-19 14:30:00,39.55,39.6,39.33,39.34,68813.0,36.3942,36.4402,36.1917,36.2009,68813.0
2017-12-19 15:00:00,39.33,39.51,39.22,39.48,99052.0,36.1917,36.3574,36.0905,36.3298,99052.0
2017-12-19 15:30:00,39.49,39.55,39.4,39.42,331840.0,36.339,36.3942,36.2561,36.2745,331840.0
2017-12-20 09:30:00,39.6,39.85,39.5,39.79,60579.0,36.4402,36.6702,36.3482,36.615,60579.0
2017-12-20 10:00:00,39.81,39.85,39.52,39.54,79797.0,36.6334,36.6702,36.3666,36.385,79797.0
2017-12-20 10:30:00,39.54,39.7,39.53,39.65,135515.0,36.385,36.5322,36.3758,36.4862,135515.0
2017-12-20 11:00:00,39.65,39.71,39.55,39.66,71400.0,36.4862,36.5414,36.3942,36.4954,71400.0
2017-12-20 11:30:00,39.66,39.68,39.21,39.21,123952.0,36.4954,36.5138,36.0813,36.0813,123952.0
2017-12-20 12:00:00,39.21,39.31,39.16,39.26,26641.0,36.0813,36.1733,36.0353,36.1273,26641.0
2017-12-20 12:30:00,39.22,39.32,39.22,39.28,16020.0,36.0905,36.1825,36.0905,36.1457,16020.0
2017-12-20 13:00:00,39.31,39.35,39.25,39.35,17017.0,36.1733,36.2101,36.1181,36.2101,17017.0
2017-12-20 13:30:00,39.36,39.42,39.27,39.3,26882.0,36.2193,36.2745,36.1365,36.1641,26882.0
2017-12-20 14:00:00,39.29,39.36,39.23,39.23,40552.0,36.1549,36.2193,36.0997,36.0997,40552.0
2017-12-20 14:30:00,39.26,39.27,39.15,39.19,61502.0,36.1273,36.1365,36.0261,36.0629,61502.0
2017-12-20 15:00:00,39.18,39.23,39.17,39.19,73286.0,36.0537,36.0997,36.0445,36.0629,73286.0
2017-12-20 15:30:00,39.18,39.2,39.02,39.09,422230.0,36.0537,36.0721,35.9065,35.9709,422230.0
2017-12-21 09:30:00,39.21,39.32,38.8,39.11,71157.0,36.0813,36.1825,35.704,35.9893,71157.0
2017-12-21 10:00:00,39.11,39.24,39.05,39.13,50334.0,35.9893,36.1089,35.9341,36.0077,50334.0
2017-12-21 10:30:00,39.15,39.29,39.13,39.21,42368.0,36.0261,36.1549,36.0077,36.0813,42368.0
2017-12-21 11:00:00,39.23,39.24,39.05,39.24,43204.0,36.0997,36.1089,35.9341,36.1089,43204.0
2017-12-21 11:30:00,39.24,39.46,39.24,39.43,73120.0,36.1089,36.3113,36.1089,36.2837,73120.0
2017-12-21 12:00:00,39.42,39.47,39.3,39.38,47359.0,36.2745,36.3206,36.1641,36.2377,47359.0
2017-12-21 12:30:00,39.41,39.55,39.39,39.52,44212.0,36.2653,36.3942,36.2469,36.3666,44212.0
2017-12-21 13:00:00,39.53,39.64,39.48,39.51,54946.0,36.3758,36.477,36.3298,36.3574,54946.0
2017-12-21 13:30:00,39.5,39.55,39.4,39.41,53445.0,36.3482,36.3942,36.2561,36.2653,53445.0
2017-12-21 14:00:00,39.41,39.46,39.28,39.34,69885.0,36.2653,36.3113,36.1457,36.2009,69885.0
2017-12-21 14:30:00,39.34,39.45,39.34,39.4,75969.0,36.2009,36.3021,36.2009,36.2561,75969.0
2017-12-21 15:00:00,39.4,39.43,39.32,39.42,97073.0,36.2561,36.2837,36.1825,36.2745,97073.0
2017-12-21 15:30:00,39.42,39.53,39.4,39.44,307424.0,36.2745,36.3758,36.2561,36.2929,307424.0
2017-12-22 09:30:00,39.5,40.28,39.5,40.16,130619.0,36.3482,37.0659,36.3482,36.9555,130619.0
2017-12-22 10:00:00,40.11,40.34,39.83,39.87,124693.0,36.9095,37.1211,36.6518,36.6886,124693.0
2017-12-22 10:30:00,39.9,40.28,39.9,40.19,83817.0,36.7162,37.0659,36.7162,36.9831,83817.0
2017-12-22 11:00:00,40.17,40.41,40.12,40.29,60295.0,36.9647,37.1855,36.9187,37.0751,60295.0
2017-12-22 11:30:00,40.25,40.3,39.98,39.98,45094.0,37.0383,37.0843,36.7899,36.7899,45094.0
2017-12-22 12:00:00,39.97,40.05,39.92,39.98,58850.0,36.7807,36.8543,36.7346,36.7899,58850.0
2017-12-22 12:30:00,39.98,40.07,39.91,40.07,55455.0,36.7899,36.8727,36.7254,36.8727,55455.0
2017-12-22 13:00:00,40.07,40.21,40.05,40.2,68925.0,36.8727,37.0015,36.8543,36.9923,68925.0
2017-12-22 13:30:00,40.2,40.2,40.06,40.19,69691.0,36.9923,36.9923,36.8635,36.9831,69691.0
2017-12-22 14:00:00,40.18,40.25,40.11,40.22,118719.0,36.9739,37.0383,36.9095,37.0107,118719.0
2017-12-22 14:30:00,40.21,40.22,40.06,40.08,87938.0,37.0015,37.0107,36.8635,36.8819,87938.0
2017-12-22 15:00:00,40.07,40.08,39.92,39.95,84253.0,36.8727,36.8819,36.7346,36.7622,84253.0
2017-12-22 15:30:00,39.93,40.07,39.9,40.01,217649.0,36.7438,36.8727,36.7162,36.8175,217649.0
2017-12-26 09:30:00,39.86,40.8,39.86,40.47,81315.0,36.6794,37.5444,36.6794,37.2408,81315.0
2017-12-26 10:00:00,40.49,40.57,40.29,40.47,70964.0,37.2592,37.3328,37.0751,37.2408,70964.0
2017-12-26 10:30:00,40.5,40.59,40.46,40.48,48688.0,37.2684,37.3512,37.2316,37.25,48688.0
2017-12-26 11:00:00,40.47,40.54,40.32,40.32,49921.0,37.2408,37.3052,37.1027,37.1027,49921.0
2017-12-26 11:30:00,40.31,40.32,40.23,40.24,28169.0,37.0935,37.1027,37.0199,37.0291,28169.0
2017-12-26 12:00:00,40.26,40.31,40.18,40.28,23306.0,37.0475,37.0935,36.9739,37.0659,23306.0
2017-12-26 12:30:00,40.28,40.29,40.15,40.16,18486.0,37.0659,37.0751,36.9463,36.9555,18486.0
2017-12-26 13:00:00,40.19,40.26,40.12,40.16,21404.0,36.9831,37.0475,36.9187,36.9555,21404.0
2017-12-26 13:30:00,40.16,40.19,40.05,40.09,28490.0,36.9555,36.9831,36.8543,36.8911,28490.0
2017-12-26 14:00:00,40.08,40.09,40.0,40.05,45112.0,36.8819,36.8911,36.8083,36.8543,45112.0
2017-12-26 14:30:00,40.05,40.1,39.99,40.1,52018.0,36.8543,36.9003,36.7991,36.9003,52018.0
2017-12-26 15:00:00,40.1,40.12,40.02,40.04,61036.0,36.9003,36.9187,36.8267,36.8451,61036.0
2017-12-26 15:30:00,40.03,40.2,40.03,40.15,166931.0,36.8359,36.9923,36.8359,36.9463,166931.0
2017-12-27 09:30:00,40.34,40.34,39.95,40.05,17751.0,37.1211,37.1211,36.7622,36.8543,17751.0
2017-12-27 10:00:00,40.0,40.26,39.99,40.19,24354.0,36.8083,37.0475,36.7991,36.9831,24354.0
2017-12-27 10:30:00,40.2,40.29,40.18,40.23,37247.0,36.9923,37.0751,36.9739,37.0199,37247.0
2017-12-27 11:00:00,40.21,40.27,39.96,40.02,51031.0,37.0015,37.0567,36.7715,36.8267,51031.0
2017-12-27 11:30:00,40.0,40.11,39.96,40.07,24124.0,36.8083,36.9095,36.7715,36.8727,24124.0
2017-12-27 12:00:00,40.07,40.1,39.87,39.89,19666.0,36.8727,36.9003,36.6886,36.707,19666.0
2017-12-27 12:30:00,39.9,39.99,39.88,39.94,14196.0,36.7162,36.7991,36.6978,36.753,14196.0
2017-12-27 13:00:00,39.94,40.02,39.86,40.02,23161.0,36.753,36.8267,36.6794,36.8267,23161.0
2017-12-27 13:30:00,40.01,40.03,39.92,39.97,21900.0,36.8175,36.8359,36.7346,36.7807,21900.0
2017-12-27 14:00:00,39.95,39.97,39.88,39.97,28769.0,36.7622,36.7807,36.6978,36.7807,28769.0
2017-12-27 14:30:00,39.97,40.02,39.91,40.01,28605.0,36.7807,36.8267,36.7254,36.8175,28605.0
2017-12-27 15:00:00,40.01,40.07,39.96,39.98,40619.0,36.8175,36.8727,36.7715,36.7899,40619.0
2017-12-27 15:30:00,39.98,40.06,39.98,40.03,88580.0,36.7899,36.8635,36.7899,36.8359,88580.0
2017-12-28 09:30:00,40.08,40.19,39.9,40.1,61414.0,36.8819,36.9831,36.7162,36.9003,61414.0
2017-12-28 10:00:00,40.05,40.25,39.93,39.93,42144.0,36.8543,37.0383,36.7438,36.7438,42144.0
2017-12-28 10:30:00,39.93,40.25,39.93,40.03,40090.0,36.7438,37.0383,36.7438,36.8359,40090.0
2017-12-28 11:00:00,40.03,40.05,39.75,39.75,38574.0,36.8359,36.8543,36.5782,36.5782,38574.0
2017-12-28 11:30:00,39.75,39.87,39.68,39.86,23056.0,36.5782,36.6886,36.5138,36.6794,23056.0
2017-12-28 12:00:00,39.87,40.0,39.85,39.9,26620.0,36.6886,36.8083,36.6702,36.7162,26620.0
2017-12-28 12:30:00,39.88,39.88,39.79,39.79,11477.0,36.6978,36.6978,36.615,36.615,11477.0
2017-12-28 13:00:00,39.79,39.97,39.79,39.95,19337.0,36.615,36.7807,36.615,36.7622,19337.0
2017-12-28 13:30:00,39.98,39.99,39.92,39.98,15680.0,36.7899,36.7991,36.7346,36.7899,15680.0
2017-12-28 14:00:00,39.97,40.01,39.94,39.96,37646.0,36.7807,36.8175,36.753,36.7715,37646.0
2017-12-28 14:30:00,39.96,40.02,39.94,39.96,33332.0,36.7715,36.8267,36.753,36.7715,33332.0
2017-12-28 15:00:00,39.96,39.99,39.88,39.88,52442.0,36.7715,36.7991,36.6978,36.6978,52442.0
2017-12-28 15:30:00,39.88,39.99,39.86,39.97,180086.0,36.6978,36.7991,36.6794,36.7807,180086.0
2017-12-29 09:30:00,39.93,40.04,39.86,39.99,23269.0,36.7438,36.8451,36.6794,36.7991,23269.0
2017-12-29 10:00:00,39.99,40.08,39.85,39.87,50012.0,36.7991,36.8819,36.6702,36.6886,50012.0
2017-12-29 10:30:00,39.87,40.01,39.86,39.92,79501.0,36.6886,36.8175,36.6794,36.7346,79501.0
2017-12-29 11:00:00,39.93,39.93,39.61,39.62,77010.0,36.7438,36.7438,36.4494,36.4586,77010.0
2017-12-29 11:30:00,39.61,39.63,39.3,39.34,90485.0,36.4494,36.4678,36.1641,36.2009,90485.0
2017-12-29 12:00:00,39.33,39.49,39.31,39.37,43699.0,36.1917,36.339,36.1733,36.2285,43699.0
2017-12-29 12:30:00,39.34,39.52,39.34,39.44,41979.0,36.2009,36.3666,36.2009,36.2929,41979.0
2017-12-29 13:00:00,39.43,39.44,39.2,39.2,48866.0,36.2837,36.2929,36.0721,36.0721,48866.0
2017-12-29 13:30:00,39.19,39.32,39.18,39.25,61698.0,36.0629,36.1825,36.0537,36.1181,61698.0
2017-12-29 14:00:00,39.25,39.25,39.1,39.1,49081.0,36.1181,36.1181,35.9801,35.9801,49081.0
2017-12-29 14:30:00,39.1,39.24,39.08,39.19,54490.0,35.9801,36.1089,35.9617,36.0629,54490.0
2017-12-29 15:00:00,39.18,39.19,39.08,39.1,84992.0,36.0537,36.0629,35.9617,35.9801,84992.0
2017-12-29 15:30:00,39.09,39.17,38.79,38.83,360915.0,35.9709,36.0445,35.6948,35.7316,360915.0
2018-01-02 09:30:00,38.96,39.49,38.53,39.39,107716.0,35.8512,36.339,35.4556,36.2469,107716.0
2018-01-02 10:00:00,39.39,39.61,39.29,39.31,92340.0,36.2469,36.4494,36.1549,36.1733,92340.0
2018-01-02 10:30:00,39.3,39.48,39.25,39.34,62295.0,36.1641,36.3298,36.1181,36.2009,62295.0
2018-01-02 11:00:00,39.33,39.5,39.32,39.47,85105.0,36.1917,36.3482,36.1825,36.3206,85105.0
2018-01-02 11:30:00,39.46,39.51,39.23,39.37,39886.0,36.3113,36.3574,36.0997,36.2285,39886.0
2018-01-02 12:00:00,39.35,39.43,39.34,39.41,27525.0,36.2101,36.2837,36.2009,36.2653,27525.0
2018-01-02 12:30:00,39.44,39.44,39.28,39.29,25095.0,36.2929,36.2929,36.1457,36.1549,25095.0
2018-01-02 13:00:00,39.28,39.43,39.28,39.38,22626.0,36.1457,36.2837,36.1457,36.2377,22626.0
2018-01-02 13:30:00,39.38,39.39,39.3,39.31,33255.0,36.2377,36.2469,36.1641,36.1733,33255.0
2018-01-02 14:00:00,39.33,39.48,39.32,39.47,60756.0,36.1917,36.3298,36.1825,36.3206,60756.0
2018-01-02 14:30:00,39.46,39.49,39.34,39.44,58792.0,36.3113,36.339,36.2009,36.2929,58792.0
2018-01-02 15:00:00,39.45,39.49,39.37,39.44,58273.0,36.3021,36.339,36.2285,36.2929,58273.0
2018-01-02 15:30:00,39.43,39.54,39.35,39.46,212210.0,36.2837,36.385,36.2101,36.3113,212210.0
2018-01-03 09:30:00,39.7,40.01,39.67,39.91,56051.0,36.5322,36.8175,36.5046,36.7254,56051.0
2018-01-03 10:00:00,39.93,39.98,39.69,39.96,61971.0,36.7438,36.7899,36.523,36.7715,61971.0
2018-01-03 10:30:00,39.96,40.18,39.92,40.04,69872.0,36.7715,36.9739,36.7346,36.8451,69872.0
2018-01-03 11:00:00,40.04,40.21,39.95,40.14,62127.0,36.8451,37.0015,36.7622,36.9371,62127.0
2018-01-03 11:30:00,40.14,40.18,40.05,40.07,40480.0,36.9371,36.9739,36.8543,36.8727,40480.0
2018-01-03 12:00:00,40.04,40.07,39.94,39.95,71821.0,36.8451,36.8727,36.753,36.7622,71821.0
2018-01-03 12:30:00,39.96,40.01,39.8,39.88,38590.0,36.7715,36.8175,36.6242,36.6978,38590.0
2018-01-03 13:00:00,39.89,39.99,39.84,39.99,34160.0,36.707,36.7991,36.661,36.7991,34160.0
2018-01-03 13:30:00,39.98,40.06,39.92,40.05,50605.0,36.7899,36.8635,36.7346,36.8543,50605.0
2018-01-03 14:00:00,40.04,40.12,40.0,40.03,56565.0,36.8451,36.9187,36.8083,36.8359,56565.0
2018-01-03 14:30:00,40.03,40.07,39.94,40.04,74285.0,36.8359,36.8727,36.753,36.8451,74285.0
2018-01-03 15:00:00,40.04,40.11,40.01,40.06,72777.0,36.8451,36.9095,36.8175,36.8635,72777.0
2018-01-03 15:30:00,40.06,40.18,40.06,40.11,247765.0,36.8635,36.9739,36.8635,36.9095,247765.0
2018-01-04 09:30:00,40.17,40.46,40.06,40.39,49016.0,36.9647,37.2316,36.8635,37.1671,49016.0
2018-01-04 10:00:00,40.37,40.48,40.14,40.14,97466.0,37.1487,37.25,36.9371,36.9371,97466.0
2018-01-04 10:30:00,40.15,40.19,39.85,40.02,36848.0,36.9463,36.9831,36.6702,36.8267,36848.0
2018-01-04 11:00:00,40.04,40.04,39.78,39.8,36369.0,36.8451,36.8451,36.6058,36.6242,36369.0
2018-01-04 11:30:00,39.79,39.8,39.55,39.64,65445.0,36.615,36.6242,36.3942,36.477,65445.0
2018-01-04 12:00:00,39.64,39.8,39.56,39.75,33428.0,36.477,36.6242,36.4034,36.5782,33428.0
2018-01-04 12:30:00,39.77,39.78,39.6,39.74,35336.0,36.5966,36.6058,36.4402,36.569,35336.0
2018-01-04 13:00:00,39.75,39.84,39.73,39.84,33095.0,36.5782,36.661,36.5598,36.661,33095.0
2018-01-04 13:30:00,39.85,39.96,39.84,39.93,31456.0,36.6702,36.7715,36.661,36.7438,31456.0
2018-01-04 14:00:00,39.94,39.94,39.77,39.85,40104.0,36.753,36.753,36.5966,36.6702,40104.0
2018-01-04 14:30:00,39.85,39.91,39.82,39.85,47756.0,36.6702,36.7254,36.6426,36.6702,47756.0
2018-01-04 15:00:00,39.87,40.04,39.85,39.98,90137.0,36.6886,36.8451,36.6702,36.7899,90137.0
2018-01-04 15:30:00,39.97,39.97,39.7,39.72,310011.0,36.7807,36.7807,36.5322,36.5506,310011.0
2018-01-05 09:30:00,40.12,40.19,39.71,39.71,33980.0,36.9187,36.9831,36.5414,36.5414,33980.0
2018-01-05 10:00:00,39.7,39.77,39.35,39.64,62727.0,36.5322,36.5966,36.2101,36.477,62727.0
2018-01-05 10:30:00,39.61,39.8,39.56,39.61,37374.0,36.4494,36.6242,36.4034,36.4494,37374.0
2018-01-05 11:00:00,39.62,39.77,39.61,39.65,37738.0,36.4586,36.5966,36.4494,36.4862,37738.0
2018-01-05 11:30:00,39.65,39.65,39.35,39.54,66782.0,36.4862,36.4862,36.2101,36.385,66782.0
2018-01-05 12:00:00,39.53,39.57,39.45,39.46,57639.0,36.3758,36.4126,36.3021,36.3113,57639.0
2018-01-05 12:30:00,39.47,39.66,39.47,39.65,84125.0,36.3206,36.4954,36.3206,36.4862,84125.0
2018-01-05 13:00:00,39.65,39.7,39.59,39.67,46636.0,36.4862,36.5322,36.431,36.5046,46636.0
2018-01-05 13:30:00,39.67,39.81,39.62,39.73,83974.0,36.5046,36.6334,36.4586,36.5598,83974.0
2018-01-05 14:00:00,39.74,39.83,39.69,39.75,44845.0,36.569,36.6518,36.523,36.5782,44845.0
2018-01-05 14:30:00,39.75,39.9,39.74,39.89,63162.0,36.5782,36.7162,36.569,36.707,63162.0
2018-01-05 15:00:00,39.9,39.94,39.87,39.89,45983.0,36.7162,36.753,36.6886,36.707,45983.0
2018-01-05 15:30:00,39.89,39.89,39.71,39.74,204956.0,36.707,36.707,36.5414,36.569,204956.0
2018-01-08 09:30:00,39.72,39.72,38.38,38.39,113793.0,36.5506,36.5506,35.3175,35.3267,113793.0
2018-01-08 10:00:00,38.4,38.48,37.83,37.84,142297.0,35.3359,35.4095,34.8114,34.8206,142297.0
2018-01-08 10:30:00,37.85,38.2,37.8,38.11,82309.0,34.8298,35.1519,34.7838,35.0691,82309.0
2018-01-08 11:00:00,38.1,38.11,37.63,37.83,94899.0,35.0599,35.0691,34.6274,34.8114,94899.0
2018-01-08 11:30:00,37.83,38.13,37.83,38.12,60482.0,34.8114,35.0875,34.8114,35.0783,60482.0
2018-01-08 12:00:00,38.13,38.46,38.13,38.4,50618.0,35.0875,35.3911,35.0875,35.3359,50618.0
2018-01-08 12:30:00,38.42,38.47,38.29,38.45,41966.0,35.3543,35.4003,35.2347,35.3819,41966.0
2018-01-08 13:00:00,38.46,38.47,38.16,38.16,65416.0,35.3911,35.4003,35.1151,35.1151,65416.0
2018-01-08 13:30:00,38.16,38.17,38.0,38.17,82170.0,35.1151,35.1243,34.9678,35.1243,82170.0
2018-01-08 14:00:00,38.15,38.28,38.13,38.22,67921.0,35.1059,35.2255,35.0875,35.1703,67921.0
2018-01-08 14:30:00,38.21,38.27,38.07,38.18,114846.0,35.1611,35.2163,35.0323,35.1335,114846.0
2018-01-08 15:00:00,38.17,38.27,38.07,38.16,121441.0,35.1243,35.2163,35.0323,35.1151,121441.0
2018-01-08 15:30:00,38.16,38.18,37.88,37.88,419649.0,35.1151,35.1335,34.8574,34.8574,419649.0
2018-01-09 09:30:00,37.91,38.01,37.29,37.59,179864.0,34.885,34.977,34.3145,34.5906,179864.0
2018-01-09 10:00:00,37.57,37.93,37.57,37.77,152449.0,34.5722,34.9034,34.5722,34.7562,152449.0
2018-01-09 10:30:00,37.78,37.81,37.42,37.69,103335.0,34.7654,34.793,34.4341,34.6826,103335.0
2018-01-09 11:00:00,37.7,37.76,37.6,37.63,71341.0,34.6918,34.747,34.5998,34.6274,71341.0
2018-01-09 11:30:00,37.63,37.75,37.55,37.58,72741.0,34.6274,34.7378,34.5538,34.5814,72741.0
2018-01-09 12:00:00,37.58,37.63,37.39,37.41,60917.0,34.5814,34.6274,34.4065,34.4249,60917.0
2018-01-09 12:30:00,37.41,37.51,37.4,37.45,56782.0,34.4249,34.5169,34.4157,34.4617,56782.0
2018-01-09 13:00:00,37.45,37.5,37.34,37.37,54368.0,34.4617,34.5077,34.3605,34.3881,54368.0
2018-01-09 13:30:00,37.37,37.54,37.33,37.34,66492.0,34.3881,34.5446,34.3513,34.3605,66492.0
2018-01-09 14:00:00,37.34,37.35,37.09,37.13,94126.0,34.3605,34.3697,34.1305,34.1673,94126.0
2018-01-09 14:30:00,37.15,37.33,37.13,37.22,195673.0,34.1857,34.3513,34.1673,34.2501,195673.0
2018-01-09 15:00:00,37.22,37.22,36.99,37.0,183949.0,34.2501,34.2501,34.0384,34.0476,183949.0
2018-01-09 15:30:00,37.0,37.18,36.99,37.06,422158.0,34.0476,34.2133,34.0384,34.1029,422158.0
2018-01-10 09:30:00,36.82,36.93,36.22,36.26,179834.0,33.882,33.9832,33.3299,33.3667,179834.0
2018-01-10 10:00:00,36.28,36.64,36.23,36.26,156553.0,33.3851,33.7164,33.3391,33.3667,156553.0
2018-01-10 10:30:00,36.25,36.47,36.24,36.38,103390.0,33.3575,33.5599,33.3483,33.4771,103390.0
2018-01-10 11:00:00,36.35,36.67,36.34,36.59,68075.0,33.4495,33.744,33.4403,33.6704,68075.0
2018-01-10 11:30:00,36.57,36.9,36.55,36.89,63066.0,33.652,33.9556,33.6335,33.9464,63066.0
2018-01-10 12:00:00,36.88,37.17,36.85,37.12,76260.0,33.9372,34.2041,33.9096,34.1581,76260.0
2018-01-10 12:30:00,37.14,37.27,37.1,37.25,70523.0,34.1765,34.2961,34.1397,34.2777,70523.0
2018-01-10 13:00:00,37.25,37.31,37.19,37.23,57094.0,34.2777,34.3329,34.2225,34.2593,57094.0
2018-01-10 13:30:00,37.23,37.55,37.23,37.47,111713.0,34.2593,34.5538,34.2593,34.4801,111713.0
2018-01-10 14:00:00,37.47,37.5,37.19,37.22,49766.0,34.4801,34.5077,34.2225,34.2501,49766.0
2018-01-10 14:30:00,37.22,37.22,37.06,37.07,93662.0,34.2501,34.2501,34.1029,34.1121,93662.0
2018-01-10 15:00:00,37.08,37.09,37.01,37.03,85979.0,34.1213,34.1305,34.0568,34.0752,85979.0
2018-01-10 15:30:00,37.02,37.15,36.97,37.08,374481.0,34.066,34.1857,34.02,34.1213,374481.0
2018-01-11 09:30:00,37.1,37.23,36.73,37.0,179666.0,34.1397,34.2593,33.7992,34.0476,179666.0
2018-01-11 10:00:00,37.01,37.1,36.79,36.81,61162.0,34.0568,34.1397,33.8544,33.8728,61162.0
2018-01-11 10:30:00,36.82,37.18,36.81,37.07,72612.0,33.882,34.2133,33.8728,34.1121,72612.0
2018-01-11 11:00:00,37.07,37.12,36.95,36.96,46584.0,34.1121,34.1581,34.0016,34.0108,46584.0
2018-01-11 11:30:00,36.96,37.17,36.96,37.01,46144.0,34.0108,34.2041,34.0108,34.0568,46144.0
2018-01-11 12:00:00,37.0,37.08,36.98,37.06,32950.0,34.0476,34.1213,34.0292,34.1029,32950.0
2018-01-11 12:30:00,37.07,37.23,37.07,37.19,42023.0,34.1121,34.2593,34.1121,34.2225,42023.0
2018-01-11 13:00:00,37.19,37.24,37.14,37.24,41768.0,34.2225,34.2685,34.1765,34.2685,41768.0
2018-01-11 13:30:00,37.25,37.35,37.24,37.32,45673.0,34.2777,34.3697,34.2685,34.3421,45673.0
2018-01-11 14:00:00,37.33,37.49,37.32,37.46,36807.0,34.3513,34.4985,34.3421,34.4709,36807.0
2018-01-11 14:30:00,37.47,37.48,37.42,37.42,50363.0,34.4801,34.4893,34.4341,34.4341,50363.0
2018-01-11 15:00:00,37.43,37.55,37.43,37.5,59403.0,34.4433,34.5538,34.4433,34.5077,59403.0
2018-01-11 15:30:00,37.5,37.6,37.46,37.58,177265.0,34.5077,34.5998,34.4709,34.5814,177265.0
2018-01-12 09:30:00,37.75,38.06,37.61,37.79,107364.0,34.7378,35.0231,34.609,34.7746,107364.0
2018-01-12 10:00:00,37.82,38.12,37.75,37.87,74940.0,34.8022,35.0783,34.7378,34.8482,74940.0
2018-01-12 10:30:00,37.87,37.87,37.73,37.83,47595.0,34.8482,34.8482,34.7194,34.8114,47595.0
2018-01-12 11:00:00,37.84,38.03,37.79,37.95,123042.0,34.8206,34.9955,34.7746,34.9218,123042.0
2018-01-12 11:30:00,37.97,38.04,37.82,37.92,59813.0,34.9402,35.0047,34.8022,34.8942,59813.0
2018-01-12 12:00:00,37.93,37.98,37.83,37.95,52014.0,34.9034,34.9494,34.8114,34.9218,52014.0
2018-01-12 12:30:00,37.95,37.97,37.9,37.95,49631.0,34.9218,34.9402,34.8758,34.9218,49631.0
2018-01-12 13:00:00,37.95,37.96,37.84,37.88,49897.0,34.9218,34.931,34.8206,34.8574,49897.0
2018-01-12 13:30:00,37.88,37.9,37.73,37.73,64567.0,34.8574,34.8758,34.7194,34.7194,64567.0
2018-01-12 14:00:00,37.73,37.74,37.54,37.57,58865.0,34.7194,34.7286,34.5446,34.5722,58865.0
2018-01-12 14:30:00,37.59,37.77,37.58,37.76,63264.0,34.5906,34.7562,34.5814,34.747,63264.0
2018-01-12 15:00:00,37.74,37.79,37.66,37.77,83830.0,34.7286,34.7746,34.655,34.7562,83830.0
2018-01-12 15:30:00,37.78,38.01,37.76,37.99,251429.0,34.7654,34.977,34.747,34.9586,251429.0
2018-01-16 09:30:00,38.24,38.34,37.74,37.76,81745.0,35.1887,35.2807,34.7286,34.747,81745.0
2018-01-16 10:00:00,37.77,37.82,37.62,37.7,83568.0,34.7562,34.8022,34.6182,34.6918,83568.0
2018-01-16 10:30:00,37.68,37.77,37.46,37.46,83358.0,34.6734,34.7562,34.4709,34.4709,83358.0
2018-01-16 11:00:00,37.49,37.6,37.39,37.4,55272.0,34.4985,34.5998,34.4065,34.4157,55272.0
2018-01-16 11:30:00,37.42,37.57,37.3,37.33,71572.0,34.4341,34.5722,34.3237,34.3513,71572.0
2018-01-16 12:00:00,37.34,37.34,37.13,37.16,53293.0,34.3605,34.3605,34.1673,34.1949,53293.0
2018-01-16 12:30:00,37.16,37.22,37.04,37.04,49121.0,34.1949,34.2501,34.0844,34.0844,49121.0
2018-01-16 13:00:00,37.05,37.24,37.0,37.01,53570.0,34.0937,34.2685,34.0476,34.0568,53570.0
2018-01-16 13:30:00,37.01,37.02,36.69,36.74,54608.0,34.0568,34.066,33.7624,33.8084,54608.0
2018-01-16 14:00:00,36.75,36.76,36.57,36.58,81264.0,33.8176,33.8268,33.652,33.6612,81264.0
2018-01-16 14:30:00,36.57,36.74,36.26,36.7,328355.0,33.652,33.8084,33.3667,33.7716,328355.0
2018-01-16 15:00:00,36.7,36.95,36.69,36.92,100262.0,33.7716,34.0016,33.7624,33.974,100262.0
2018-01-16 15:30:00,36.92,36.97,36.8,36.84,245086.0,33.974,34.02,33.8636,33.9004,245086.0
2018-01-17 09:30:00,37.31,38.25,37.03,37.38,271157.0,34.3329,35.1979,34.0752,34.3973,271157.0
2018-01-17 10:00:00,37.38,37.8,37.38,37.44,66828.0,34.3973,34.7838,34.3973,34.4525,66828.0
2018-01-17 10:30:00,37.45,37.68,37.38,37.46,62792.0,34.4617,34.6734,34.3973,34.4709,62792.0
2018-01-17 11:00:00,37.5,37.63,37.34,37.43,57286.0,34.5077,34.6274,34.3605,34.4433,57286.0
2018-01-17 11:30:00,37.43,37.5,37.32,37.48,57817.0,34.4433,34.5077,34.3421,34.4893,57817.0
2018-01-17 12:00:00,37.47,37.69,37.47,37.63,50847.0,34.4801,34.6826,34.4801,34.6274,50847.0
2018-01-17 12:30:00,37.64,37.65,37.34,37.34,51498.0,34.6366,34.6458,34.3605,34.3605,51498.0
2018-01-17 13:00:00,37.35,37.37,37.25,37.31,33656.0,34.3697,34.3881,34.2777,34.3329,33656.0
2018-01-17 13:30:00,37.31,37.33,37.24,37.29,46349.0,34.3329,34.3513,34.2685,34.3145,46349.0
2018-01-17 14:00:00,37.29,37.42,37.25,37.25,79336.0,34.3145,34.4341,34.2777,34.2777,79336.0
2018-01-17 14:30:00,37.25,37.33,37.13,37.16,93989.0,34.2777,34.3513,34.1673,34.1949,93989.0
2018-01-17 15:00:00,37.17,37.2,36.95,36.98,127183.0,34.2041,34.2317,34.0016,34.0292,127183.0
2018-01-17 15:30:00,36.97,37.07,36.96,37.02,207809.0,34.02,34.1121,34.0108,34.066,207809.0
2018-01-18 09:30:00,36.97,37.5,36.93,37.45,108997.0,34.02,34.5077,33.9832,34.4617,108997.0
2018-01-18 10:00:00,37.47,37.56,37.2,37.25,63089.0,34.4801,34.563,34.2317,34.2777,63089.0
2018-01-18 10:30:00,37.27,37.45,37.18,37.39,61604.0,34.2961,34.4617,34.2133,34.4065,61604.0
2018-01-18 11:00:00,37.38,37.57,37.35,37.47,35950.0,34.3973,34.5722,34.3697,34.4801,35950.0
2018-01-18 11:30:00,37.49,37.55,37.44,37.52,20076.0,34.4985,34.5538,34.4525,34.5261,20076.0
2018-01-18 12:00:00,37.51,37.62,37.5,37.58,30332.0,34.5169,34.6182,34.5077,34.5814,30332.0
2018-01-18 12:30:00,37.54,37.62,37.5,37.58,23705.0,34.5446,34.6182,34.5077,34.5814,23705.0
2018-01-18 13:00:00,37.59,37.63,37.57,37.62,29596.0,34.5906,34.6274,34.5722,34.6182,29596.0
2018-01-18 13:30:00,37.62,37.66,37.52,37.55,42168.0,34.6182,34.655,34.5261,34.5538,42168.0
2018-01-18 14:00:00,37.55,37.6,37.52,37.56,28588.0,34.5538,34.5998,34.5261,34.563,28588.0
2018-01-18 14:30:00,37.55,37.56,37.37,37.39,27378.0,34.5538,34.563,34.3881,34.4065,27378.0
2018-01-18 15:00:00,37.39,37.46,37.38,37.38,42064.0,34.4065,34.4709,34.3973,34.3973,42064.0
2018-01-18 15:30:00,37.38,37.38,37.25,37.28,178603.0,34.3973,34.3973,34.2777,34.3053,178603.0
2018-01-19 09:30:00,37.39,38.01,37.31,37.56,80017.0,34.4065,34.977,34.3329,34.563,80017.0
2018-01-19 10:00:00,37.56,37.68,37.42,37.66,39689.0,34.563,34.6734,34.4341,34.655,39689.0
2018-01-19 10:30:00,37.66,37.93,37.61,37.93,77553.0,34.655,34.9034,34.609,34.9034,77553.0
2018-01-19 11:00:00,37.93,38.14,37.91,38.09,47131.0,34.9034,35.0967,34.885,35.0507,47131.0
2018-01-19 11:30:00,38.09,38.14,38.01,38.14,80393.0,35.0507,35.0967,34.977,35.0967,80393.0
2018-01-19 12:00:00,38.14,38.22,38.07,38.09,54547.0,35.0967,35.1703,35.0323,35.0507,54547.0
2018-01-19 12:30:00,38.08,38.11,37.88,37.92,47925.0,35.0415,35.0691,34.8574,34.8942,47925.0
2018-01-19 13:00:00,37.89,38.05,37.89,37.97,35461.0,34.8666,35.0139,34.8666,34.9402,35461.0
2018-01-19 13:30:00,37.97,38.01,37.89,38.0,40682.0,34.9402,34.977,34.8666,34.9678,40682.0
2018-01-19 14:00:00,38.01,38.21,38.0,38.16,51298.0,34.977,35.1611,34.9678,35.1151,51298.0
2018-01-19 14:30:00,38.16,38.17,38.04,38.08,44571.0,35.1151,35.1243,35.0047,35.0415,44571.0
2018-01-19 15:00:00,38.07,38.17,38.04,38.06,67522.0,35.0323,35.1243,35.0047,35.0231,67522.0
2018-01-19 15:30:00,38.06,38.39,38.05,38.31,299852.0,35.0231,35.3267,35.0139,35.2531,299852.0
2018-01-22 09:30:00,38.29,38.44,37.78,38.22,73910.0,35.2347,35.3727,34.7654,35.1703,73910.0
2018-01-22 10:00:00,38.21,38.33,38.08,38.2,107238.0,35.1611,35.2715,35.0415,35.1519,107238.0
2018-01-22 10:30:00,38.19,38.2,37.86,37.9,70418.0,35.1427,35.1519,34.839,34.8758,70418.0
2018-01-22 11:00:00,37.9,37.94,37.6,37.6,33871.0,34.8758,34.9126,34.5998,34.5998,33871.0
2018-01-22 11:30:00,37.61,37.7,37.54,37.7,47178.0,34.609,34.6918,34.5446,34.6918,47178.0
2018-01-22 12:00:00,37.7,37.89,37.63,37.88,60958.0,34.6918,34.8666,34.6274,34.8574,60958.0
2018-01-22 12:30:00,37.87,38.02,37.86,37.98,49664.0,34.8482,34.9863,34.839,34.9494,49664.0
2018-01-22 13:00:00,37.98,38.09,37.92,38.09,60622.0,34.9494,35.0507,34.8942,35.0507,60622.0
2018-01-22 13:30:00,38.09,38.26,38.09,38.1,123720.0,35.0507,35.2071,35.0507,35.0599,123720.0
2018-01-22 14:00:00,38.12,38.14,38.05,38.11,53240.0,35.0783,35.0967,35.0139,35.0691,53240.0
2018-01-22 14:30:00,38.11,38.28,38.11,38.25,81312.0,35.0691,35.2255,35.0691,35.1979,81312.0
2018-01-22 15:00:00,38.25,38.31,38.13,38.31,129692.0,35.1979,35.2531,35.0875,35.2531,129692.0
2018-01-22 15:30:00,38.3,38.47,38.28,38.39,334755.0,35.2439,35.4003,35.2255,35.3267,334755.0
2018-01-23 09:30:00,38.61,39.86,38.57,39.26,401398.0,35.5292,36.6794,35.4924,36.1273,401398.0
2018-01-23 10:00:00,39.22,39.56,39.13,39.29,228646.0,36.0905,36.4034,36.0077,36.1549,228646.0
2018-01-23 10:30:00,39.32,39.57,39.25,39.28,144302.0,36.1825,36.4126,36.1181,36.1457,144302.0
2018-01-23 11:00:00,39.29,39.46,39.26,39.39,75430.0,36.1549,36.3113,36.1273,36.2469,75430.0
2018-01-23 11:30:00,39.39,39.67,39.34,39.67,59733.0,36.2469,36.5046,36.2009,36.5046,59733.0
2018-01-23 12:00:00,39.66,39.73,39.49,39.73,68503.0,36.4954,36.5598,36.339,36.5598,68503.0
2018-01-23 12:30:00,39.72,39.73,39.5,39.65,108076.0,36.5506,36.5598,36.3482,36.4862,108076.0
2018-01-23 13:00:00,39.66,39.73,39.53,39.55,37532.0,36.4954,36.5598,36.3758,36.3942,37532.0
2018-01-23 13:30:00,39.55,39.61,39.5,39.6,38684.0,36.3942,36.4494,36.3482,36.4402,38684.0
2018-01-23 14:00:00,39.59,39.64,39.5,39.59,65540.0,36.431,36.477,36.3482,36.431,65540.0
2018-01-23 14:30:00,39.6,39.71,39.56,39.59,120055.0,36.4402,36.5414,36.4034,36.431,120055.0
2018-01-23 15:00:00,39.58,39.74,39.5,39.73,150446.0,36.4218,36.569,36.3482,36.5598,150446.0
2018-01-23 15:30:00,39.73,39.77,39.57,39.59,385503.0,36.5598,36.5966,36.4126,36.431,385503.0
2018-01-24 09:30:00,39.38,39.38,38.0,38.77,254140.0,36.2377,36.2377,34.9678,35.6764,254140.0
2018-01-24 10:00:00,38.75,39.04,38.73,38.96,110081.0,35.658,35.9249,35.6396,35.8512,110081.0
2018-01-24 10:30:00,38.98,39.25,38.94,38.97,165652.0,35.8696,36.1181,35.8328,35.8604,165652.0
2018-01-24 11:00:00,38.98,39.01,38.75,38.82,58953.0,35.8696,35.8973,35.658,35.7224,58953.0
2018-01-24 11:30:00,38.82,38.88,38.65,38.7,113312.0,35.7224,35.7776,35.566,35.612,113312.0
2018-01-24 12:00:00,38.72,38.87,38.65,38.78,195795.0,35.6304,35.7684,35.566,35.6856,195795.0
2018-01-24 12:30:00,38.77,38.85,38.74,38.79,60177.0,35.6764,35.75,35.6488,35.6948,60177.0
2018-01-24 13:00:00,38.8,39.22,38.8,39.17,76961.0,35.704,36.0905,35.704,36.0445,76961.0
2018-01-24 13:30:00,39.15,39.22,39.11,39.22,83705.0,36.0261,36.0905,35.9893,36.0905,83705.0
2018-01-24 14:00:00,39.21,39.24,39.12,39.17,64031.0,36.0813,36.1089,35.9985,36.0445,64031.0
2018-01-24 14:30:00,39.15,39.24,39.14,39.14,54197.0,36.0261,36.1089,36.0169,36.0169,54197.0
2018-01-24 15:00:00,39.14,39.24,39.05,39.09,125192.0,36.0169,36.1089,35.9341,35.9709,125192.0
2018-01-24 15:30:00,39.08,39.11,38.77,38.87,321089.0,35.9617,35.9893,35.6764,35.7684,321089.0
2018-01-25 09:30:00,39.36,39.46,38.66,38.79,125805.0,36.2193,36.3113,35.5752,35.6948,125805.0
2018-01-25 10:00:00,38.75,39.0,38.66,38.93,72344.0,35.658,35.8881,35.5752,35.8236,72344.0
2018-01-25 10:30:00,38.94,39.0,38.68,38.76,43354.0,35.8328,35.8881,35.5936,35.6672,43354.0
2018-01-25 11:00:00,38.72,38.98,38.62,38.98,48114.0,35.6304,35.8696,35.5384,35.8696,48114.0
2018-01-25 11:30:00,38.96,39.02,38.78,38.87,215729.0,35.8512,35.9065,35.6856,35.7684,215729.0
2018-01-25 12:00:00,38.88,39.02,38.87,39.02,74346.0,35.7776,35.9065,35.7684,35.9065,74346.0
2018-01-25 12:30:00,39.01,39.11,38.99,39.04,68715.0,35.8973,35.9893,35.8789,35.9249,68715.0
2018-01-25 13:00:00,39.03,39.18,39.03,39.17,72426.0,35.9157,36.0537,35.9157,36.0445,72426.0
2018-01-25 13:30:00,39.18,39.33,39.14,39.25,51431.0,36.0537,36.1917,36.0169,36.1181,51431.0
2018-01-25 14:00:00,39.26,39.37,39.24,39.27,91102.0,36.1273,36.2285,36.1089,36.1365,91102.0
2018-01-25 14:30:00,39.29,39.29,39.13,39.21,67581.0,36.1549,36.1549,36.0077,36.0813,67581.0
2018-01-25 15:00:00,39.23,39.36,39.17,39.36,152743.0,36.0997,36.2193,36.0445,36.2193,152743.0
2018-01-25 15:30:00,39.36,39.37,39.2,39.21,365481.0,36.2193,36.2285,36.0721,36.0813,365481.0
2018-01-26 09:30:00,39.15,39.2,38.51,38.77,145915.0,36.0261,36.0721,35.4372,35.6764,145915.0
2018-01-26 10:00:00,38.77,38.92,38.52,38.61,139977.0,35.6764,35.8144,35.4464,35.5292,139977.0
2018-01-26 10:30:00,38.61,38.77,38.54,38.59,139953.0,35.5292,35.6764,35.4648,35.5108,139953.0
2018-01-26 11:00:00,38.6,38.86,38.59,38.79,49468.0,35.52,35.7592,35.5108,35.6948,49468.0
2018-01-26 11:30:00,38.79,38.84,38.66,38.72,99653.0,35.6948,35.7408,35.5752,35.6304,99653.0
2018-01-26 12:00:00,38.71,38.79,38.64,38.7,52659.0,35.6212,35.6948,35.5568,35.612,52659.0
2018-01-26 12:30:00,38.71,38.83,38.69,38.78,63155.0,35.6212,35.7316,35.6028,35.6856,63155.0
2018-01-26 13:00:00,38.77,38.81,38.72,38.73,29932.0,35.6764,35.7132,35.6304,35.6396,29932.0
2018-01-26 13:30:00,38.72,38.81,38.67,38.74,45579.0,35.6304,35.7132,35.5844,35.6488,45579.0
2018-01-26 14:00:00,38.74,38.93,38.68,38.9,55977.0,35.6488,35.8236,35.5936,35.796,55977.0
2018-01-26 14:30:00,38.9,38.97,38.84,38.96,184471.0,35.796,35.8604,35.7408,35.8512,184471.0
2018-01-26 15:00:00,38.95,38.95,38.84,38.9,95817.0,35.842,35.842,35.7408,35.796,95817.0
2018-01-26 15:30:00,38.9,38.97,38.69,38.77,452675.0,35.796,35.8604,35.6028,35.6764,452675.0
2018-01-29 09:30:00,38.66,38.69,38.02,38.35,495853.0,35.5752,35.6028,34.9863,35.2899,495853.0
2018-01-29 10:00:00,38.37,38.7,38.18,38.32,320683.0,35.3083,35.612,35.1335,35.2623,320683.0
2018-01-29 10:30:00,38.34,38.49,38.19,38.4,119252.0,35.2807,35.4187,35.1427,35.3359,119252.0
2018-01-29 11:00:00,38.42,38.62,38.34,38.54,204581.0,35.3543,35.5384,35.2807,35.4648,204581.0
2018-01-29 11:30:00,38.54,38.6,38.21,38.52,153010.0,35.4648,35.52,35.1611,35.4464,153010.0
2018-01-29 12:00:00,38.51,38.66,38.46,38.59,144607.0,35.4372,35.5752,35.3911,35.5108,144607.0
2018-01-29 12:30:00,38.58,38.64,38.48,38.54,139401.0,35.5016,35.5568,35.4095,35.4648,139401.0
2018-01-29 13:00:00,38.52,38.59,38.11,38.2,191198.0,35.4464,35.5108,35.0691,35.1519,191198.0
2018-01-29 13:30:00,38.21,38.37,38.16,38.31,125966.0,35.1611,35.3083,35.1151,35.2531,125966.0
2018-01-29 14:00:00,38.32,38.33,38.0,38.11,162493.0,35.2623,35.2715,34.9678,35.0691,162493.0
2018-01-29 14:30:00,38.11,38.14,37.93,37.93,196669.0,35.0691,35.0967,34.9034,34.9034,196669.0
2018-01-29 15:00:00,37.92,37.99,37.71,37.72,335828.0,34.8942,34.9586,34.701,34.7102,335828.0
2018-01-29 15:30:00,37.72,37.86,37.42,37.54,754871.0,34.7102,34.839,34.4341,34.5446,754871.0
2018-01-30 09:30:00,37.05,39.27,36.46,38.35,931472.0,34.0937,36.1365,33.5507,35.2899,931472.0
2018-01-30 10:00:00,38.35,38.54,36.59,37.69,551265.0,35.2899,35.4648,33.6704,34.6826,551265.0
2018-01-30 10:30:00,37.69,38.2,36.47,37.0,490128.0,34.6826,35.1519,33.5599,34.0476,490128.0
2018-01-30 11:00:00,37.07,37.68,36.26,36.89,355929.0,34.1121,34.6734,33.3667,33.9464,355929.0
2018-01-30 11:30:00,36.89,36.92,36.44,36.76,247271.0,33.9464,33.974,33.5323,33.8268,247271.0
2018-01-30 12:00:00,36.73,36.89,36.3,36.35,116099.0,33.7992,33.9464,33.4035,33.4495,116099.0
2018-01-30 12:30:00,36.37,36.6,36.34,36.53,75572.0,33.4679,33.6796,33.4403,33.6151,75572.0
2018-01-30 13:00:00,36.51,36.52,36.27,36.3,134100.0,33.5967,33.6059,33.3759,33.4035,134100.0
2018-01-30 13:30:00,36.32,36.45,36.29,36.35,165619.0,33.4219,33.5415,33.3943,33.4495,165619.0
2018-01-30 14:00:00,36.34,36.48,36.21,36.34,112794.0,33.4403,33.5691,33.3207,33.4403,112794.0
2018-01-30 14:30:00,36.35,36.39,36.08,36.17,182236.0,33.4495,33.4863,33.2011,33.2839,182236.0
2018-01-30 15:00:00,36.18,36.43,36.14,36.36,316213.0,33.2931,33.5231,33.2563,33.4587,316213.0
2018-01-30 15:30:00,36.35,36.86,36.29,36.64,604004.0,33.4495,33.9188,33.3943,33.7164,604004.0
2018-01-31 09:30:00,36.83,37.17,36.0,36.01,220435.0,33.8912,34.2041,33.1274,33.1366,220435.0
2018-01-31 10:00:00,36.0,36.17,35.75,36.04,224830.0,33.1274,33.2839,32.8974,33.1642,224830.0
2018-01-31 10:30:00,36.06,36.44,36.05,36.25,117975.0,33.1826,33.5323,33.1734,33.3575,117975.0
2018-01-31 11:00:00,36.29,36.42,36.22,36.31,86519.0,33.3943,33.5139,33.3299,33.4127,86519.0
2018-01-31 11:30:00,36.35,36.51,36.28,36.28,127088.0,33.4495,33.5967,33.3851,33.3851,127088.0
2018-01-31 12:00:00,36.25,36.51,36.21,36.45,116702.0,33.3575,33.5967,33.3207,33.5415,116702.0
2018-01-31 12:30:00,36.45,36.55,36.38,36.38,97937.0,33.5415,33.6335,33.4771,33.4771,97937.0
2018-01-31 13:00:00,36.37,36.4,36.29,36.4,73902.0,33.4679,33.4955,33.3943,33.4955,73902.0
2018-01-31 13:30:00,36.39,36.44,36.28,36.28,82568.0,33.4863,33.5323,33.3851,33.3851,82568.0
2018-01-31 14:00:00,36.29,36.37,36.24,36.31,121111.0,33.3943,33.4679,33.3483,33.4127,121111.0
2018-01-31 14:30:00,36.3,36.4,36.22,36.36,158712.0,33.4035,33.4955,33.3299,33.4587,158712.0
2018-01-31 15:00:00,36.36,36.52,36.31,36.51,146759.0,33.4587,33.6059,33.4127,33.5967,146759.0
2018-01-31 15:30:00,36.5,36.57,36.24,36.31,441562.0,33.5875,33.652,33.3483,33.4127,441562.0
2018-02-01 09:30:00,36.18,36.81,36.03,36.7,114703.0,33.2931,33.8728,33.155,33.7716,114703.0
2018-02-01 10:00:00,36.65,36.71,36.44,36.44,87267.0,33.7256,33.7808,33.5323,33.5323,87267.0
2018-02-01 10:30:00,36.44,36.53,36.4,36.45,57357.0,33.5323,33.6151,33.4955,33.5415,57357.0
2018-02-01 11:00:00,36.46,36.51,36.45,36.49,41958.0,33.5507,33.5967,33.5415,33.5783,41958.0
2018-02-01 11:30:00,36.5,36.66,36.5,36.54,48481.0,33.5875,33.7348,33.5875,33.6243,48481.0
2018-02-01 12:00:00,36.56,36.57,36.38,36.39,91036.0,33.6427,33.652,33.4771,33.4863,91036.0
2018-02-01 12:30:00,36.38,36.39,36.12,36.17,79719.0,33.4771,33.4863,33.2379,33.2839,79719.0
2018-02-01 13:00:00,36.17,36.39,36.15,36.37,90633.0,33.2839,33.4863,33.2655,33.4679,90633.0
2018-02-01 13:30:00,36.38,36.6,36.37,36.6,95028.0,33.4771,33.6796,33.4679,33.6796,95028.0
2018-02-01 14:00:00,36.6,36.72,36.51,36.56,119239.0,33.6796,33.79,33.5967,33.6427,119239.0
2018-02-01 14:30:00,36.55,36.79,36.39,36.73,127159.0,33.6335,33.8544,33.4863,33.7992,127159.0
2018-02-01 15:00:00,36.73,36.98,36.66,36.92,126282.0,33.7992,34.0292,33.7348,33.974,126282.0
2018-02-01 15:30:00,36.93,36.99,36.83,36.92,381468.0,33.9832,34.0384,33.8912,33.974,381468.0
2018-02-02 09:30:00,36.64,36.86,36.2,36.68,185866.0,33.7164,33.9188,33.3115,33.7532,185866.0
2018-02-02 10:00:00,36.64,37.16,36.49,36.91,240599.0,33.7164,34.1949,33.5783,33.9648,240599.0
2018-02-02 10:30:00,36.9,37.05,36.77,36.84,215196.0,33.9556,34.0937,33.836,33.9004,215196.0
2018-02-02 11:00:00,36.84,36.84,36.35,36.42,144918.0,33.9004,33.9004,33.4495,33.5139,144918.0
2018-02-02 11:30:00,36.44,36.53,36.1,36.11,102263.0,33.5323,33.6151,33.2195,33.2287,102263.0
2018-02-02 12:00:00,36.09,36.28,36.04,36.21,99220.0,33.2103,33.3851,33.1642,33.3207,99220.0
2018-02-02 12:30:00,36.23,36.39,36.22,36.28,89005.0,33.3391,33.4863,33.3299,33.3851,89005.0
2018-02-02 13:00:00,36.28,36.37,36.24,36.32,173801.0,33.3851,33.4679,33.3483,33.4219,173801.0
2018-02-02 13:30:00,36.31,36.36,36.25,36.26,74073.0,33.4127,33.4587,33.3575,33.3667,74073.0
2018-02-02 14:00:00,36.25,36.42,36.24,36.27,123025.0,33.3575,33.5139,33.3483,33.3759,123025.0
2018-02-02 14:30:00,36.27,36.29,35.95,35.97,134198.0,33.3759,33.3943,33.0814,33.0998,134198.0
2018-02-02 15:00:00,35.97,36.36,35.95,36.27,144095.0,33.0998,33.4587,33.0814,33.3759,144095.0
2018-02-02 15:30:00,36.27,36.29,36.08,36.09,328625.0,33.3759,33.3943,33.2011,33.2103,328625.0
2018-02-05 09:30:00,35.98,36.29,35.79,36.29,90928.0,33.109,33.3943,32.9342,33.3943,90928.0
2018-02-05 10:00:00,36.28,36.4,36.1,36.25,77174.0,33.3851,33.4955,33.2195,33.3575,77174.0
2018-02-05 10:30:00,36.22,36.23,35.95,36.18,81943.0,33.3299,33.3391,33.0814,33.2931,81943.0
2018-02-05 11:00:00,36.19,36.24,35.89,35.93,57058.0,33.3023,33.3483,33.0262,33.063,57058.0
2018-02-05 11:30:00,35.93,36.12,35.84,36.12,88198.0,33.063,33.2379,32.9802,33.2379,88198.0
2018-02-05 12:00:00,36.11,36.13,35.8,35.88,292751.0,33.2287,33.2471,32.9434,33.017,292751.0
2018-02-05 12:30:00,35.86,35.97,35.61,35.61,120280.0,32.9986,33.0998,32.7686,32.7686,120280.0
2018-02-05 13:00:00,35.62,35.65,35.36,35.45,138761.0,32.7778,32.8054,32.5385,32.6213,138761.0
2018-02-05 13:30:00,35.44,35.62,35.4,35.61,139585.0,32.6121,32.7778,32.5753,32.7686,139585.0
2018-02-05 14:00:00,35.62,35.64,35.23,35.26,204749.0,32.7778,32.7962,32.4189,32.4465,204749.0
2018-02-05 14:30:00,35.24,35.26,34.89,34.96,187293.0,32.4281,32.4465,32.106,32.1704,187293.0
2018-02-05 15:00:00,34.96,35.06,34.46,35.0,374946.0,32.1704,32.2624,31.7103,32.2072,374946.0
2018-02-05 15:30:00,35.0,35.06,34.33,34.33,582755.0,32.2072,32.2624,31.5907,31.5907,582755.0
2018-02-06 09:30:00,33.24,34.8,33.16,34.04,229380.0,30.5877,32.0232,30.514,31.3238,229380.0
2018-02-06 10:00:00,34.0,34.23,33.37,33.39,185607.0,31.287,31.4987,30.7073,30.7257,185607.0
2018-02-06 10:30:00,33.39,33.9,33.29,33.55,218859.0,30.7257,31.195,30.6337,30.8729,218859.0
2018-02-06 11:00:00,33.54,33.85,33.39,33.62,211998.0,30.8637,31.149,30.7257,30.9373,211998.0
2018-02-06 11:30:00,33.6,33.76,33.32,33.57,111828.0,30.9189,31.0662,30.6613,30.8913,111828.0
2018-02-06 12:00:00,33.57,33.85,33.56,33.84,145933.0,30.8913,31.149,30.8821,31.1398,145933.0
2018-02-06 12:30:00,33.84,33.93,33.62,33.7,172138.0,31.1398,31.2226,30.9373,31.011,172138.0
2018-02-06 13:00:00,33.68,33.73,33.45,33.49,69530.0,30.9926,31.0386,30.7809,30.8177,69530.0
2018-02-06 13:30:00,33.48,33.58,33.32,33.46,93089.0,30.8085,30.9005,30.6613,30.7901,93089.0
2018-02-06 14:00:00,33.46,33.57,33.38,33.48,102960.0,30.7901,30.8913,30.7165,30.8085,102960.0
2018-02-06 14:30:00,33.48,33.87,33.46,33.82,139587.0,30.8085,31.1674,30.7901,31.1214,139587.0
2018-02-06 15:00:00,33.85,34.06,33.76,33.8,177220.0,31.149,31.3422,31.0662,31.103,177220.0
2018-02-06 15:30:00,33.78,33.98,33.56,33.69,482161.0,31.0846,31.2686,30.8821,31.0018,482161.0
2018-02-07 09:30:00,33.72,34.52,33.71,34.29,118264.0,31.0294,31.7655,31.0202,31.5539,118264.0
2018-02-07 10:00:00,34.26,34.46,34.14,34.24,111969.0,31.5263,31.7103,31.4158,31.5079,111969.0
2018-02-07 10:30:00,34.23,34.68,34.14,34.5,164968.0,31.4987,31.9128,31.4158,31.7471,164968.0
2018-02-07 11:00:00,34.49,34.66,34.39,34.49,187347.0,31.7379,31.8944,31.6459,31.7379,187347.0
2018-02-07 11:30:00,34.45,34.67,34.39,34.66,74221.0,31.7011,31.9036,31.6459,31.8944,74221.0
2018-02-07 12:00:00,34.66,34.89,34.66,34.89,104225.0,31.8944,32.106,31.8944,32.106,104225.0
2018-02-07 12:30:00,34.88,34.92,34.65,34.66,86599.0,32.0968,32.1336,31.8852,31.8944,86599.0
2018-02-07 13:00:00,34.65,34.69,34.34,34.47,74086.0,31.8852,31.922,31.5999,31.7195,74086.0
2018-02-07 13:30:00,34.44,34.69,34.41,34.58,73886.0,31.6919,31.922,31.6643,31.8207,73886.0
2018-02-07 14:00:00,34.57,34.75,34.42,34.75,66607.0,31.8115,31.9772,31.6735,31.9772,66607.0
2018-02-07 14:30:00,34.75,34.82,34.53,34.73,110254.0,31.9772,32.0416,31.7747,31.9588,110254.0
2018-02-07 15:00:00,34.72,34.78,34.62,34.73,149935.0,31.9496,32.0048,31.8575,31.9588,149935.0
2018-02-07 15:30:00,34.74,34.9,34.52,34.53,298669.0,31.968,32.1152,31.7655,31.7747,298669.0
2018-02-08 09:30:00,34.74,34.79,34.28,34.65,57796.0,31.968,32.014,31.5447,31.8852,57796.0
2018-02-08 10:00:00,34.66,34.72,34.34,34.48,70749.0,31.8944,31.9496,31.5999,31.7287,70749.0
2018-02-08 10:30:00,34.48,34.59,34.27,34.35,32631.0,31.7287,31.8299,31.5355,31.6091,32631.0
2018-02-08 11:00:00,34.33,34.41,34.17,34.27,34245.0,31.5907,31.6643,31.4435,31.5355,34245.0
2018-02-08 11:30:00,34.26,34.34,34.08,34.14,42220.0,31.5263,31.5999,31.3606,31.4158,42220.0
2018-02-08 12:00:00,34.15,34.19,33.81,33.88,40517.0,31.4251,31.4619,31.1122,31.1766,40517.0
2018-02-08 12:30:00,33.89,34.01,33.71,33.89,35414.0,31.1858,31.2962,31.0202,31.1858,35414.0
2018-02-08 13:00:00,33.83,34.14,33.81,33.93,46988.0,31.1306,31.4158,31.1122,31.2226,46988.0
2018-02-08 13:30:00,33.92,34.22,33.89,34.01,63931.0,31.2134,31.4895,31.1858,31.2962,63931.0
2018-02-08 14:00:00,34.0,34.08,33.89,33.95,47951.0,31.287,31.3606,31.1858,31.241,47951.0
2018-02-08 14:30:00,33.95,34.02,33.75,33.83,62733.0,31.241,31.3054,31.057,31.1306,62733.0
2018-02-08 15:00:00,33.84,34.02,33.71,33.94,130019.0,31.1398,31.3054,31.0202,31.2318,130019.0
2018-02-08 15:30:00,33.95,34.01,33.4,33.44,287749.0,31.241,31.2962,30.7349,30.7717,287749.0
2018-02-09 09:30:00,33.73,33.81,33.27,33.39,71996.0,31.0386,31.1122,30.6153,30.7257,71996.0
2018-02-09 10:00:00,33.33,33.51,32.94,32.94,58303.0,30.6705,30.8361,30.3116,30.3116,58303.0
2018-02-09 10:30:00,32.95,32.98,32.42,32.68,139027.0,30.3208,30.3484,29.8331,30.0723,139027.0
2018-02-09 11:00:00,32.67,33.0,32.65,32.91,118429.0,30.0631,30.3668,30.0447,30.284,118429.0
2018-02-09 11:30:00,32.9,33.02,32.74,32.79,58562.0,30.2748,30.3852,30.1276,30.1736,58562.0
2018-02-09 12:00:00,32.77,32.86,32.56,32.59,196063.0,30.1552,30.238,29.9619,29.9895,196063.0
2018-02-09 12:30:00,32.6,32.84,32.52,32.84,72298.0,29.9987,30.2196,29.9251,30.2196,72298.0
2018-02-09 13:00:00,32.81,32.89,32.68,32.85,39123.0,30.192,30.2656,30.0723,30.2288,39123.0
2018-02-09 13:30:00,32.84,33.33,32.8,33.31,271199.0,30.2196,30.6705,30.1828,30.6521,271199.0
2018-02-09 14:00:00,33.3,33.64,33.3,33.46,100137.0,30.6429,30.9557,30.6429,30.7901,100137.0
2018-02-09 14:30:00,33.46,33.5,33.26,33.28,90006.0,30.7901,30.8269,30.6061,30.6245,90006.0
2018-02-09 15:00:00,33.25,33.34,33.06,33.22,106938.0,30.5969,30.6797,30.422,30.5693,106938.0
2018-02-09 15:30:00,33.19,33.68,33.17,33.47,286805.0,30.5417,30.9926,30.5232,30.7993,286805.0
2018-02-12 09:30:00,33.57,33.78,33.24,33.32,96053.0,30.8913,31.0846,30.5877,30.6613,96053.0
2018-02-12 10:00:00,33.34,33.36,32.85,32.98,150928.0,30.6797,30.6981,30.2288,30.3484,150928.0
2018-02-12 10:30:00,32.96,33.0,32.73,32.91,130041.0,30.33,30.3668,30.1184,30.284,130041.0
2018-02-12 11:00:00,32.94,32.95,32.75,32.91,70805.0,30.3116,30.3208,30.1368,30.284,70805.0
2018-02-12 11:30:00,32.91,33.29,32.88,33.27,56871.0,30.284,30.6337,30.2564,30.6153,56871.0
2018-02-12 12:00:00,33.28,33.31,33.12,33.2,64698.0,30.6245,30.6521,30.4772,30.5509,64698.0
2018-02-12 12:30:00,33.18,33.27,33.12,33.18,35443.0,30.5325,30.6153,30.4772,30.5325,35443.0
2018-02-12 13:00:00,33.21,33.33,33.07,33.29,83232.0,30.5601,30.6705,30.4312,30.6337,83232.0
2018-02-12 13:30:00,33.3,33.46,33.26,33.41,48120.0,30.6429,30.7901,30.6061,30.7441,48120.0
2018-02-12 14:00:00,33.41,33.55,33.4,33.54,47741.0,30.7441,30.8729,30.7349,30.8637,47741.0
2018-02-12 14:30:00,33.54,33.57,33.46,33.52,67126.0,30.8637,30.8913,30.7901,30.8453,67126.0
2018-02-12 15:00:00,33.52,33.61,33.44,33.47,74499.0,30.8453,30.9281,30.7717,30.7993,74499.0
2018-02-12 15:30:00,33.48,33.5,33.28,33.46,228496.0,30.8085,30.8269,30.6245,30.7901,228496.0
2018-02-13 09:30:00,33.23,33.23,32.52,32.65,174396.0,30.5785,30.5785,29.9251,30.0447,174396.0
2018-02-13 10:00:00,32.65,32.67,32.43,32.52,118109.0,30.0447,30.0631,29.8423,29.9251,118109.0
2018-02-13 10:30:00,32.53,32.78,32.4,32.75,113364.0,29.9343,30.1644,29.8147,30.1368,113364.0
2018-02-13 11:00:00,32.75,32.95,32.64,32.95,128572.0,30.1368,30.3208,30.0355,30.3208,128572.0
2018-02-13 11:30:00,32.95,33.14,32.89,33.01,87186.0,30.3208,30.4956,30.2656,30.376,87186.0
2018-02-13 12:00:00,33.03,33.17,32.89,33.1,71962.0,30.3944,30.5232,30.2656,30.4588,71962.0
2018-02-13 12:30:00,33.08,33.21,33.01,33.18,67195.0,30.4404,30.5601,30.376,30.5325,67195.0
2018-02-13 13:00:00,33.18,33.29,33.1,33.14,60954.0,30.5325,30.6337,30.4588,30.4956,60954.0
2018-02-13 13:30:00,33.14,33.29,33.05,33.09,64634.0,30.4956,30.6337,30.4128,30.4496,64634.0
2018-02-13 14:00:00,33.11,33.21,33.07,33.19,86853.0,30.468,30.5601,30.4312,30.5417,86853.0
2018-02-13 14:30:00,33.19,33.35,33.11,33.34,114263.0,30.5417,30.6889,30.468,30.6797,114263.0
2018-02-13 15:00:00,33.33,33.34,33.22,33.26,119949.0,30.6705,30.6797,30.5693,30.6061,119949.0
2018-02-13 15:30:00,33.27,33.27,33.07,33.14,255371.0,30.6153,30.6153,30.4312,30.4956,255371.0
2018-02-14 09:30:00,33.09,33.6,32.99,33.51,105626.0,30.4496,30.9189,30.3576,30.8361,105626.0
2018-02-14 10:00:00,33.52,33.67,33.4,33.58,95561.0,30.8453,30.9834,30.7349,30.9005,95561.0
2018-02-14 10:30:00,33.58,33.95,33.58,33.94,175900.0,30.9005,31.241,30.9005,31.2318,175900.0
2018-02-14 11:00:00,33.95,33.99,33.77,33.87,112317.0,31.241,31.2778,31.0754,31.1674,112317.0
2018-02-14 11:30:00,33.92,34.02,33.72,33.84,80272.0,31.2134,31.3054,31.0294,31.1398,80272.0
2018-02-14 12:00:00,33.84,34.0,33.83,33.98,61903.0,31.1398,31.287,31.1306,31.2686,61903.0
2018-02-14 12:30:00,33.96,34.05,33.86,33.99,68292.0,31.2502,31.333,31.1582,31.2778,68292.0
2018-02-14 13:00:00,33.99,34.22,33.97,34.17,111050.0,31.2778,31.4895,31.2594,31.4435,111050.0
2018-02-14 13:30:00,34.18,34.26,34.07,34.21,50756.0,31.4527,31.5263,31.3514,31.4803,50756.0
2018-02-14 14:00:00,34.21,34.25,34.04,34.04,48931.0,31.4803,31.5171,31.3238,31.3238,48931.0
2018-02-14 14:30:00,34.03,34.21,34.02,34.16,69453.0,31.3146,31.4803,31.3054,31.4343,69453.0
2018-02-14 15:00:00,34.17,34.28,34.11,34.15,96068.0,31.4435,31.5447,31.3882,31.4251,96068.0
2018-02-14 15:30:00,34.15,34.15,33.97,34.08,238037.0,31.4251,31.4251,31.2594,31.3606,238037.0
2018-02-15 09:30:00,34.27,34.74,34.07,34.63,76911.0,31.5355,31.968,31.3514,31.8668,76911.0
2018-02-15 10:00:00,34.63,34.66,34.17,34.23,54792.0,31.8668,31.8944,31.4435,31.4987,54792.0
2018-02-15 10:30:00,34.21,34.27,33.97,34.1,65075.0,31.4803,31.5355,31.2594,31.379,65075.0
2018-02-15 11:00:00,34.08,34.12,33.83,33.87,65243.0,31.3606,31.3974,31.1306,31.1674,65243.0
2018-02-15 11:30:00,33.87,34.08,33.83,33.93,39314.0,31.1674,31.3606,31.1306,31.2226,39314.0
2018-02-15 12:00:00,33.95,33.97,33.8,33.85,42575.0,31.241,31.2594,31.103,31.149,42575.0
2018-02-15 12:30:00,33.84,33.87,33.7,33.76,92419.0,31.1398,31.1674,31.011,31.0662,92419.0
2018-02-15 13:00:00,33.73,33.75,33.55,33.69,64772.0,31.0386,31.057,30.8729,31.0018,64772.0
2018-02-15 13:30:00,33.7,34.06,33.66,34.02,69558.0,31.011,31.3422,30.9742,31.3054,69558.0
2018-02-15 14:00:00,34.02,34.03,33.89,33.98,48429.0,31.3054,31.3146,31.1858,31.2686,48429.0
2018-02-15 14:30:00,33.98,33.99,33.86,33.95,83773.0,31.2686,31.2778,31.1582,31.241,83773.0
2018-02-15 15:00:00,33.97,34.12,33.96,34.01,88192.0,31.2594,31.3974,31.2502,31.2962,88192.0
2018-02-15 15:30:00,34.02,34.05,33.91,34.05,183647.0,31.3054,31.333,31.2042,31.333,183647.0
2018-02-16 09:30:00,34.0,34.37,33.64,33.75,53703.0,31.287,31.6275,30.9557,31.057,53703.0
2018-02-16 10:00:00,33.78,33.89,33.41,33.47,114111.0,31.0846,31.1858,30.7441,30.7993,114111.0
2018-02-16 10:30:00,33.46,33.56,33.35,33.37,69532.0,30.7901,30.8821,30.6889,30.7073,69532.0
2018-02-16 11:00:00,33.37,33.46,33.15,33.23,70688.0,30.7073,30.7901,30.5048,30.5785,70688.0
2018-02-16 11:30:00,33.24,33.31,33.21,33.23,54446.0,30.5877,30.6521,30.5601,30.5785,54446.0
2018-02-16 12:00:00,33.24,33.35,33.21,33.28,57922.0,30.5877,30.6889,30.5601,30.6245,57922.0
2018-02-16 12:30:00,33.28,33.39,33.11,33.2,52735.0,30.6245,30.7257,30.468,30.5509,52735.0
2018-02-16 13:00:00,33.21,33.25,33.01,33.02,48492.0,30.5601,30.5969,30.376,30.3852,48492.0
2018-02-16 13:30:00,33.02,33.23,32.96,33.21,40640.0,30.3852,30.5785,30.33,30.5601,40640.0
2018-02-16 14:00:00,33.21,33.22,32.97,33.04,48493.0,30.5601,30.5693,30.3392,30.4036,48493.0
2018-02-16 14:30:00,33.04,33.08,32.85,32.97,66781.0,30.4036,30.4404,30.2288,30.3392,66781.0
2018-02-16 15:00:00,32.98,33.02,32.86,32.93,64303.0,30.3484,30.3852,30.238,30.3024,64303.0
2018-02-16 15:30:00,32.93,33.18,32.85,32.87,344179.0,30.3024,30.5325,30.2288,30.2472,344179.0
2018-02-20 09:30:00,32.6,32.62,32.03,32.04,133151.0,29.9987,30.0171,29.4742,29.4834,133151.0
2018-02-20 10:00:00,32.06,32.71,32.05,32.68,135856.0,29.5018,30.1,29.4926,30.0723,135856.0
2018-02-20 10:30:00,32.66,32.72,32.49,32.56,86990.0,30.0539,30.1092,29.8975,29.9619,86990.0
2018-02-20 11:00:00,32.55,32.78,32.53,32.65,76232.0,29.9527,30.1644,29.9343,30.0447,76232.0
2018-02-20 11:30:00,32.66,32.92,32.54,32.89,79914.0,30.0539,30.2932,29.9435,30.2656,79914.0
2018-02-20 12:00:00,32.88,32.92,32.8,32.8,80903.0,30.2564,30.2932,30.1828,30.1828,80903.0
2018-02-20 12:30:00,32.8,32.99,32.77,32.98,62132.0,30.1828,30.3576,30.1552,30.3484,62132.0
2018-02-20 13:00:00,32.96,32.99,32.67,32.7,80608.0,30.33,30.3576,30.0631,30.0908,80608.0
2018-02-20 13:30:00,32.7,32.75,32.52,32.75,79116.0,30.0908,30.1368,29.9251,30.1368,79116.0
2018-02-20 14:00:00,32.76,32.79,32.63,32.71,112098.0,30.146,30.1736,30.0263,30.1,112098.0
2018-02-20 14:30:00,32.7,32.82,32.62,32.68,118629.0,30.0908,30.2012,30.0171,30.0723,118629.0
2018-02-20 15:00:00,32.68,32.77,32.52,32.63,132191.0,30.0723,30.1552,29.9251,30.0263,132191.0
2018-02-20 15:30:00,32.63,32.78,32.62,32.66,341853.0,30.0263,30.1644,30.0171,30.0539,341853.0
2018-02-21 09:30:00,32.63,33.03,32.62,32.71,110991.0,30.0263,30.3944,30.0171,30.1,110991.0
2018-02-21 10:00:00,32.76,33.13,32.74,33.1,80904.0,30.146,30.4864,30.1276,30.4588,80904.0
2018-02-21 10:30:00,33.09,33.13,32.91,32.94,49433.0,30.4496,30.4864,30.284,30.3116,49433.0
2018-02-21 11:00:00,32.93,33.55,32.89,33.46,219739.0,30.3024,30.8729,30.2656,30.7901,219739.0
2018-02-21 11:30:00,33.45,34.38,33.38,34.31,513727.0,30.7809,31.6367,30.7165,31.5723,513727.0
2018-02-21 12:00:00,34.3,34.32,33.62,33.66,375865.0,31.5631,31.5815,30.9373,30.9742,375865.0
2018-02-21 12:30:00,33.66,34.32,33.6,34.27,234545.0,30.9742,31.5815,30.9189,31.5355,234545.0
2018-02-21 13:00:00,34.27,34.31,34.07,34.23,148419.0,31.5355,31.5723,31.3514,31.4987,148419.0
2018-02-21 13:30:00,34.23,34.37,34.18,34.37,127852.0,31.4987,31.6275,31.4527,31.6275,127852.0
2018-02-21 14:00:00,34.38,35.49,34.3,35.07,507572.0,31.6367,32.6581,31.5631,32.2716,507572.0
2018-02-21 14:30:00,35.07,35.2,34.87,35.07,205068.0,32.2716,32.3913,32.0876,32.2716,205068.0
2018-02-21 15:00:00,35.06,35.41,34.99,35.41,334235.0,32.2624,32.5845,32.198,32.5845,334235.0
2018-02-21 15:30:00,35.4,35.52,34.98,34.98,595655.0,32.5753,32.6857,32.1888,32.1888,595655.0
2018-02-22 09:30:00,35.12,35.9,34.89,35.63,213403.0,32.3177,33.0354,32.106,32.787,213403.0
2018-02-22 10:00:00,35.66,35.96,35.37,35.38,215470.0,32.8146,33.0906,32.5477,32.5569,215470.0
2018-02-22 10:30:00,35.37,35.56,35.27,35.27,105282.0,32.5477,32.7225,32.4557,32.4557,105282.0
2018-02-22 11:00:00,35.27,35.46,35.22,35.23,85692.0,32.4557,32.6305,32.4097,32.4189,85692.0
2018-02-22 11:30:00,35.23,35.26,34.83,34.91,111316.0,32.4189,32.4465,32.0508,32.1244,111316.0
2018-02-22 12:00:00,34.92,35.06,34.83,35.06,79527.0,32.1336,32.2624,32.0508,32.2624,79527.0
2018-02-22 12:30:00,35.04,35.19,34.73,34.75,109684.0,32.244,32.3821,31.9588,31.9772,109684.0
2018-02-22 13:00:00,34.73,34.78,34.55,34.59,71979.0,31.9588,32.0048,31.7931,31.8299,71979.0
2018-02-22 13:30:00,34.59,34.6,34.4,34.55,72957.0,31.8299,31.8391,31.6551,31.7931,72957.0
2018-02-22 14:00:00,34.54,34.76,34.54,34.76,73979.0,31.7839,31.9864,31.7839,31.9864,73979.0
2018-02-22 14:30:00,34.76,34.76,34.36,34.37,110398.0,31.9864,31.9864,31.6183,31.6275,110398.0
2018-02-22 15:00:00,34.37,34.64,34.26,34.59,131579.0,31.6275,31.876,31.5263,31.8299,131579.0
2018-02-22 15:30:00,34.59,34.65,34.51,34.61,316264.0,31.8299,31.8852,31.7563,31.8483,316264.0
2018-02-23 09:30:00,34.82,35.21,34.75,35.07,74549.0,32.0416,32.4005,31.9772,32.2716,74549.0
2018-02-23 10:00:00,35.06,35.06,34.75,34.8,50356.0,32.2624,32.2624,31.9772,32.0232,50356.0
2018-02-23 10:30:00,34.79,34.93,34.61,34.9,58622.0,32.014,32.1428,31.8483,32.1152,58622.0
2018-02-23 11:00:00,34.92,34.99,34.77,34.82,41269.0,32.1336,32.198,31.9956,32.0416,41269.0
2018-02-23 11:30:00,34.82,34.85,34.76,34.8,55607.0,32.0416,32.0692,31.9864,32.0232,55607.0
2018-02-23 12:00:00,34.79,34.81,34.58,34.58,42176.0,32.014,32.0324,31.8207,31.8207,42176.0
2018-02-23 12:30:00,34.58,34.64,34.54,34.55,35319.0,31.8207,31.876,31.7839,31.7931,35319.0
2018-02-23 13:00:00,34.56,34.82,34.55,34.76,35595.0,31.8023,32.0416,31.7931,31.9864,35595.0
2018-02-23 13:30:00,34.76,34.76,34.66,34.72,36484.0,31.9864,31.9864,31.8944,31.9496,36484.0
2018-02-23 14:00:00,34.72,34.79,34.64,34.73,57512.0,31.9496,32.014,31.876,31.9588,57512.0
2018-02-23 14:30:00,34.73,34.96,34.71,34.93,73793.0,31.9588,32.1704,31.9404,32.1428,73793.0
2018-02-23 15:00:00,34.93,35.08,34.93,35.01,116109.0,32.1428,32.2808,32.1428,32.2164,116109.0
2018-02-23 15:30:00,34.99,35.04,34.94,35.0,213719.0,32.198,32.244,32.152,32.2072,213719.0
2018-02-26 09:30:00,35.01,35.4,34.95,35.16,62878.0,32.2164,32.5753,32.1612,32.3545,62878.0
2018-02-26 10:00:00,35.15,35.36,35.12,35.36,81282.0,32.3453,32.5385,32.3177,32.5385,81282.0
2018-02-26 10:30:00,35.36,35.55,35.3,35.53,78040.0,32.5385,32.7133,32.4833,32.6949,78040.0
2018-02-26 11:00:00,35.55,35.61,35.49,35.56,67399.0,32.7133,32.7686,32.6581,32.7225,67399.0
2018-02-26 11:30:00,35.55,35.66,35.44,35.63,51372.0,32.7133,32.8146,32.6121,32.787,51372.0
2018-02-26 12:00:00,35.63,35.69,35.54,35.62,55091.0,32.787,32.8422,32.7041,32.7778,55091.0
2018-02-26 12:30:00,35.65,35.7,35.57,35.7,34141.0,32.8054,32.8514,32.7317,32.8514,34141.0
2018-02-26 13:00:00,35.69,35.83,35.57,35.83,99201.0,32.8422,32.971,32.7317,32.971,99201.0
2018-02-26 13:30:00,35.84,35.84,35.71,35.78,42386.0,32.9802,32.9802,32.8606,32.925,42386.0
2018-02-26 14:00:00,35.79,35.88,35.7,35.78,75697.0,32.9342,33.017,32.8514,32.925,75697.0
2018-02-26 14:30:00,35.76,35.76,35.65,35.68,62703.0,32.9066,32.9066,32.8054,32.833,62703.0
2018-02-26 15:00:00,35.68,35.86,35.63,35.83,95503.0,32.833,32.9986,32.787,32.971,95503.0
2018-02-26 15:30:00,35.83,35.92,35.7,35.77,353056.0,32.971,33.0538,32.8514,32.9158,353056.0
2018-02-27 09:30:00,35.91,36.21,35.61,36.21,110554.0,33.0446,33.3207,32.7686,33.3207,110554.0
2018-02-27 10:00:00,36.2,36.42,35.88,35.9,144009.0,33.3115,33.5139,33.017,33.0354,144009.0
2018-02-27 10:30:00,35.89,35.91,35.41,35.47,63744.0,33.0262,33.0446,32.5845,32.6397,63744.0
2018-02-27 11:00:00,35.46,35.49,35.24,35.3,47904.0,32.6305,32.6581,32.4281,32.4833,47904.0
2018-02-27 11:30:00,35.3,35.38,35.25,35.29,39549.0,32.4833,32.5569,32.4373,32.4741,39549.0
2018-02-27 12:00:00,35.31,35.34,35.24,35.31,47547.0,32.4925,32.5201,32.4281,32.4925,47547.0
2018-02-27 12:30:00,35.3,35.3,35.04,35.06,51618.0,32.4833,32.4833,32.244,32.2624,51618.0
2018-02-27 13:00:00,35.06,35.24,35.01,35.09,57921.0,32.2624,32.4281,32.2164,32.29,57921.0
2018-02-27 13:30:00,35.09,35.09,34.81,34.95,118952.0,32.29,32.29,32.0324,32.1612,118952.0
2018-02-27 14:00:00,34.95,35.02,34.7,34.83,220136.0,32.1612,32.2256,31.9312,32.0508,220136.0
2018-02-27 14:30:00,34.84,34.87,34.58,34.62,221037.0,32.06,32.0876,31.8207,31.8575,221037.0
2018-02-27 15:00:00,34.63,34.64,34.31,34.34,196047.0,31.8668,31.876,31.5723,31.5999,196047.0
2018-02-27 15:30:00,34.36,34.39,34.18,34.2,407474.0,31.6183,31.6459,31.4527,31.4711,407474.0
2018-02-28 09:30:00,34.45,34.52,34.05,34.35,58756.0,31.7011,31.7655,31.333,31.6091,58756.0
2018-02-28 10:00:00,34.36,34.73,34.27,34.68,47502.0,31.6183,31.9588,31.5355,31.9128,47502.0
2018-02-28 10:30:00,34.71,34.73,34.39,34.5,52892.0,31.9404,31.9588,31.6459,31.7471,52892.0
2018-02-28 11:00:00,34.51,34.66,34.47,34.63,49849.0,31.7563,31.8944,31.7195,31.8668,49849.0
2018-02-28 11:30:00,34.64,34.76,34.51,34.74,22140.0,31.876,31.9864,31.7563,31.968,22140.0
2018-02-28 12:00:00,34.77,34.99,34.77,34.88,25018.0,31.9956,32.198,31.9956,32.0968,25018.0
2018-02-28 12:30:00,34.86,35.08,34.86,35.06,30813.0,32.0784,32.2808,32.0784,32.2624,30813.0
2018-02-28 13:00:00,35.04,35.1,35.01,35.07,28010.0,32.244,32.2992,32.2164,32.2716,28010.0
2018-02-28 13:30:00,35.06,35.08,34.95,35.04,23481.0,32.2624,32.2808,32.1612,32.244,23481.0
2018-02-28 14:00:00,35.04,35.21,35.03,35.19,64526.0,32.244,32.4005,32.2348,32.3821,64526.0
2018-02-28 14:30:00,35.19,35.2,34.79,34.81,55939.0,32.3821,32.3913,32.014,32.0324,55939.0
2018-02-28 15:00:00,34.81,34.96,34.65,34.66,107450.0,32.0324,32.1704,31.8852,31.8944,107450.0
2018-02-28 15:30:00,34.66,34.72,34.43,34.44,425314.0,31.8944,31.9496,31.6827,31.6919,425314.0
2018-03-01 09:30:00,34.34,34.62,34.34,34.57,71922.0,31.5999,31.8575,31.5999,31.8115,71922.0
2018-03-01 10:00:00,34.56,35.05,34.5,34.82,125112.0,31.8023,32.2532,31.7471,32.0416,125112.0
2018-03-01 10:30:00,34.82,34.83,34.46,34.55,88309.0,32.0416,32.0508,31.7103,31.7931,88309.0
2018-03-01 11:00:00,34.56,34.78,34.53,34.7,76895.0,31.8023,32.0048,31.7747,31.9312,76895.0
2018-03-01 11:30:00,34.68,34.9,34.54,34.9,58989.0,31.9128,32.1152,31.7839,32.1152,58989.0
2018-03-01 12:00:00,34.88,34.97,34.78,34.8,55894.0,32.0968,32.1796,32.0048,32.0232,55894.0
2018-03-01 12:30:00,34.79,34.79,34.53,34.59,39934.0,32.014,32.014,31.7747,31.8299,39934.0
2018-03-01 13:00:00,34.57,34.6,34.41,34.48,51260.0,31.8115,31.8391,31.6643,31.7287,51260.0
2018-03-01 13:30:00,34.46,34.49,34.31,34.37,97294.0,31.7103,31.7379,31.5723,31.6275,97294.0
2018-03-01 14:00:00,34.36,34.57,34.18,34.57,215158.0,31.6183,31.8115,31.4527,31.8115,215158.0
2018-03-01 14:30:00,34.58,34.63,34.47,34.47,108239.0,31.8207,31.8668,31.7195,31.7195,108239.0
2018-03-01 15:00:00,34.48,34.57,34.35,34.4,172190.0,31.7287,31.8115,31.6091,31.6551,172190.0
2018-03-01 15:30:00,34.39,34.59,34.35,34.54,252503.0,31.6459,31.8299,31.6091,31.7839,252503.0
2018-03-02 09:30:00,34.19,35.34,34.11,35.31,131336.0,31.4619,32.5201,31.3882,32.4925,131336.0
2018-03-02 10:00:00,35.34,35.95,35.33,35.81,187484.0,32.5201,33.0814,32.5109,32.9526,187484.0
2018-03-02 10:30:00,35.81,36.01,35.81,36.0,89400.0,32.9526,33.1366,32.9526,33.1274,89400.0
2018-03-02 11:00:00,35.99,36.07,35.74,36.06,75932.0,33.1182,33.1918,32.8882,33.1826,75932.0
2018-03-02 11:30:00,36.06,36.12,35.91,36.02,89194.0,33.1826,33.2379,33.0446,33.1458,89194.0
2018-03-02 12:00:00,36.01,36.27,35.85,36.26,78965.0,33.1366,33.3759,32.9894,33.3667,78965.0
2018-03-02 12:30:00,36.27,36.38,36.17,36.29,87670.0,33.3759,33.4771,33.2839,33.3943,87670.0
2018-03-02 13:00:00,36.29,36.29,35.92,35.93,51631.0,33.3943,33.3943,33.0538,33.063,51631.0
2018-03-02 13:30:00,35.93,36.05,35.88,35.97,45423.0,33.063,33.1734,33.017,33.0998,45423.0
2018-03-02 14:00:00,35.98,36.03,35.85,35.91,59650.0,33.109,33.155,32.9894,33.0446,59650.0
2018-03-02 14:30:00,35.91,35.95,35.79,35.95,86597.0,33.0446,33.0814,32.9342,33.0814,86597.0
2018-03-02 15:00:00,35.94,35.94,35.79,35.87,100386.0,33.0722,33.0722,32.9342,33.0078,100386.0
2018-03-02 15:30:00,35.88,36.07,35.86,35.95,264344.0,33.017,33.1918,32.9986,33.0814,264344.0
2018-03-05 09:30:00,35.82,36.12,35.66,35.98,79841.0,32.9618,33.2379,32.8146,33.109,79841.0
2018-03-05 10:00:00,35.99,36.1,35.89,36.05,94601.0,33.1182,33.2195,33.0262,33.1734,94601.0
2018-03-05 10:30:00,36.05,36.37,36.0,36.28,93144.0,33.1734,33.4679,33.1274,33.3851,93144.0
2018-03-05 11:00:00,36.27,36.49,36.25,36.4,74865.0,33.3759,33.5783,33.3575,33.4955,74865.0
2018-03-05 11:30:00,36.4,36.43,36.15,36.15,76801.0,33.4955,33.5231,33.2655,33.2655,76801.0
2018-03-05 12:00:00,36.14,36.24,36.0,36.05,63188.0,33.2563,33.3483,33.1274,33.1734,63188.0
2018-03-05 12:30:00,36.05,36.08,35.93,36.04,44532.0,33.1734,33.2011,33.063,33.1642,44532.0
2018-03-05 13:00:00,36.04,36.26,36.03,36.18,54293.0,33.1642,33.3667,33.155,33.2931,54293.0
2018-03-05 13:30:00,36.18,36.2,36.01,36.18,55292.0,33.2931,33.3115,33.1366,33.2931,55292.0
2018-03-05 14:00:00,36.18,36.19,36.08,36.17,65039.0,33.2931,33.3023,33.2011,33.2839,65039.0
2018-03-05 14:30:00,36.17,36.39,36.17,36.39,92000.0,33.2839,33.4863,33.2839,33.4863,92000.0
2018-03-05 15:00:00,36.39,36.41,36.25,36.34,98758.0,33.4863,33.5047,33.3575,33.4403,98758.0
2018-03-05 15:30:00,36.34,36.48,36.33,36.43,251934.0,33.4403,33.5691,33.4311,33.5231,251934.0
2018-03-06 09:30:00,36.65,37.17,36.41,36.63,144027.0,33.7256,34.2041,33.5047,33.7072,144027.0
2018-03-06 10:00:00,36.63,36.68,36.42,36.42,59878.0,33.7072,33.7532,33.5139,33.5139,59878.0
2018-03-06 10:30:00,36.4,36.53,36.28,36.4,49116.0,33.4955,33.6151,33.3851,33.4955,49116.0
2018-03-06 11:00:00,36.4,36.41,36.18,36.25,32452.0,33.4955,33.5047,33.2931,33.3575,32452.0
2018-03-06 11:30:00,36.25,36.48,36.21,36.44,33634.0,33.3575,33.5691,33.3207,33.5323,33634.0
2018-03-06 12:00:00,36.45,36.53,36.4,36.49,35853.0,33.5415,33.6151,33.4955,33.5783,35853.0
2018-03-06 12:30:00,36.49,36.53,36.42,36.44,45759.0,33.5783,33.6151,33.5139,33.5323,45759.0
2018-03-06 13:00:00,36.46,36.51,36.41,36.41,33099.0,33.5507,33.5967,33.5047,33.5047,33099.0
2018-03-06 13:30:00,36.42,36.5,36.37,36.48,36298.0,33.5139,33.5875,33.4679,33.5691,36298.0
2018-03-06 14:00:00,36.5,36.56,36.44,36.47,73384.0,33.5875,33.6427,33.5323,33.5599,73384.0
2018-03-06 14:30:00,36.46,36.47,36.29,36.32,72188.0,33.5507,33.5599,33.3943,33.4219,72188.0
2018-03-06 15:00:00,36.31,36.49,36.3,36.48,94406.0,33.4127,33.5783,33.4035,33.5691,94406.0
2018-03-06 15:30:00,36.49,36.49,36.25,36.36,198174.0,33.5783,33.5783,33.3575,33.4587,198174.0
2018-03-07 09:30:00,36.24,36.41,36.03,36.12,106904.0,33.3483,33.5047,33.155,33.2379,106904.0
2018-03-07 10:00:00,36.1,36.71,36.07,36.58,45726.0,33.2195,33.7808,33.1918,33.6612,45726.0
2018-03-07 10:30:00,36.6,36.63,36.39,36.52,44930.0,33.6796,33.7072,33.4863,33.6059,44930.0
2018-03-07 11:00:00,36.52,36.52,36.32,36.44,39075.0,33.6059,33.6059,33.4219,33.5323,39075.0
2018-03-07 11:30:00,36.45,36.54,36.39,36.39,45797.0,33.5415,33.6243,33.4863,33.4863,45797.0
2018-03-07 12:00:00,36.41,36.47,36.31,36.32,40918.0,33.5047,33.5599,33.4127,33.4219,40918.0
2018-03-07 12:30:00,36.32,36.46,36.3,36.39,34095.0,33.4219,33.5507,33.4035,33.4863,34095.0
2018-03-07 13:00:00,36.39,36.41,36.26,36.38,29135.0,33.4863,33.5047,33.3667,33.4771,29135.0
2018-03-07 13:30:00,36.4,36.41,36.29,36.31,37724.0,33.4955,33.5047,33.3943,33.4127,37724.0
2018-03-07 14:00:00,36.29,36.35,36.15,36.34,60233.0,33.3943,33.4495,33.2655,33.4403,60233.0
2018-03-07 14:30:00,36.34,36.47,36.34,36.47,58945.0,33.4403,33.5599,33.4403,33.5599,58945.0
2018-03-07 15:00:00,36.47,36.55,36.39,36.51,66639.0,33.5599,33.6335,33.4863,33.5967,66639.0
2018-03-07 15:30:00,36.51,36.58,36.44,36.58,209485.0,33.5967,33.6612,33.5323,33.6612,209485.0
2018-03-08 09:30:00,36.21,36.42,35.87,35.99,46723.0,33.6714,33.8667,33.3553,33.4668,46723.0
2018-03-08 10:00:00,35.98,36.24,35.81,36.23,74087.0,33.4575,33.6993,33.2995,33.69,74087.0
2018-03-08 10:30:00,36.23,36.37,36.18,36.24,37383.0,33.69,33.8202,33.6435,33.6993,37383.0
2018-03-08 11:00:00,36.23,36.41,36.16,36.36,38060.0,33.69,33.8574,33.6249,33.8109,38060.0
2018-03-08 11:30:00,36.36,36.36,36.24,36.3,69537.0,33.8109,33.8109,33.6993,33.7551,69537.0
2018-03-08 12:00:00,36.3,36.31,36.1,36.17,39618.0,33.7551,33.7644,33.5691,33.6342,39618.0
2018-03-08 12:30:00,36.16,36.23,36.13,36.22,16964.0,33.6249,33.69,33.597,33.6807,16964.0
2018-03-08 13:00:00,36.23,36.23,36.05,36.11,29895.0,33.69,33.69,33.5226,33.5784,29895.0
2018-03-08 13:30:00,36.1,36.12,35.97,36.11,80329.0,33.5691,33.5877,33.4482,33.5784,80329.0
2018-03-08 14:00:00,36.1,36.26,36.06,36.1,78920.0,33.5691,33.7179,33.5319,33.5691,78920.0
2018-03-08 14:30:00,36.08,36.12,36.04,36.08,38166.0,33.5505,33.5877,33.5133,33.5505,38166.0
2018-03-08 15:00:00,36.09,36.19,36.06,36.15,29136.0,33.5598,33.6528,33.5319,33.6156,29136.0
2018-03-08 15:30:00,36.15,36.15,36.03,36.09,120847.0,33.6156,33.6156,33.504,33.5598,120847.0
2018-03-09 09:30:00,36.4,36.59,36.12,36.46,47678.0,33.8481,34.0248,33.5877,33.9039,47678.0
2018-03-09 10:00:00,36.47,36.66,36.38,36.44,40386.0,33.9132,34.0899,33.8295,33.8853,40386.0
2018-03-09 10:30:00,36.45,36.46,36.29,36.38,33513.0,33.8946,33.9039,33.7458,33.8295,33513.0
2018-03-09 11:00:00,36.39,36.54,36.39,36.51,85840.0,33.8388,33.9783,33.8388,33.9504,85840.0
2018-03-09 11:30:00,36.52,36.53,36.3,36.36,23253.0,33.9597,33.969,33.7551,33.8109,23253.0
2018-03-09 12:00:00,36.38,36.5,36.33,36.5,17907.0,33.8295,33.9411,33.783,33.9411,17907.0
2018-03-09 12:30:00,36.49,36.61,36.44,36.61,22021.0,33.9318,34.0434,33.8853,34.0434,22021.0
2018-03-09 13:00:00,36.63,36.69,36.58,36.58,23713.0,34.062,34.1178,34.0155,34.0155,23713.0
2018-03-09 13:30:00,36.58,36.58,36.41,36.52,28487.0,34.0155,34.0155,33.8574,33.9597,28487.0
2018-03-09 14:00:00,36.54,36.61,36.5,36.61,19912.0,33.9783,34.0434,33.9411,34.0434,19912.0
2018-03-09 14:30:00,36.62,36.73,36.62,36.73,28542.0,34.0527,34.155,34.0527,34.155,28542.0
2018-03-09 15:00:00,36.71,36.9,36.7,36.86,64736.0,34.1364,34.313,34.1271,34.2759,64736.0
2018-03-09 15:30:00,36.87,37.04,36.87,36.92,254837.0,34.2852,34.4432,34.2852,34.3316,254837.0
2018-03-12 09:30:00,36.99,37.66,36.94,37.62,107490.0,34.3967,35.0198,34.3502,34.9826,107490.0
2018-03-12 10:00:00,37.62,37.63,37.14,37.44,98267.0,34.9826,34.9919,34.5362,34.8152,98267.0
2018-03-12 10:30:00,37.43,37.59,37.13,37.22,156895.0,34.8059,34.9547,34.5269,34.6106,156895.0
2018-03-12 11:00:00,37.22,37.3,36.93,36.95,94297.0,34.6106,34.685,34.3409,34.3595,94297.0
2018-03-12 11:30:00,36.95,37.2,36.95,37.1,73616.0,34.3595,34.592,34.3595,34.499,73616.0
2018-03-12 12:00:00,37.11,37.21,36.95,37.13,68044.0,34.5083,34.6013,34.3595,34.5269,68044.0
2018-03-12 12:30:00,37.13,37.16,36.92,36.95,50291.0,34.5269,34.5548,34.3316,34.3595,50291.0
2018-03-12 13:00:00,36.95,37.0,36.86,36.9,60751.0,34.3595,34.406,34.2759,34.313,60751.0
2018-03-12 13:30:00,36.9,37.05,36.88,36.98,71756.0,34.313,34.4525,34.2944,34.3874,71756.0
2018-03-12 14:00:00,36.97,37.18,36.94,37.06,71376.0,34.3781,34.5734,34.3502,34.4618,71376.0
2018-03-12 14:30:00,37.05,37.32,37.0,37.19,95040.0,34.4525,34.7036,34.406,34.5827,95040.0
2018-03-12 15:00:00,37.19,37.35,37.15,37.19,115452.0,34.5827,34.7315,34.5455,34.5827,115452.0
2018-03-12 15:30:00,37.19,37.26,37.11,37.11,259682.0,34.5827,34.6478,34.5083,34.5083,259682.0
2018-03-13 09:30:00,37.3,37.6,37.27,37.42,89272.0,34.685,34.964,34.6571,34.7966,89272.0
2018-03-13 10:00:00,37.41,37.94,37.41,37.94,82520.0,34.7873,35.2801,34.7873,35.2801,82520.0
2018-03-13 10:30:00,37.91,38.01,37.8,38.0,127026.0,35.2522,35.3452,35.15,35.3359,127026.0
2018-03-13 11:00:00,37.99,38.01,37.69,37.85,90911.0,35.3266,35.3452,35.0477,35.1964,90911.0
2018-03-13 11:30:00,37.86,37.93,37.79,37.89,54733.0,35.2057,35.2708,35.1407,35.2336,54733.0
2018-03-13 12:00:00,37.89,37.89,37.58,37.62,55534.0,35.2336,35.2336,34.9454,34.9826,55534.0
2018-03-13 12:30:00,37.61,38.0,37.61,37.93,252008.0,34.9733,35.3359,34.9733,35.2708,252008.0
2018-03-13 13:00:00,37.95,37.99,37.77,37.78,174490.0,35.2894,35.3266,35.1221,35.1314,174490.0
2018-03-13 13:30:00,37.76,37.87,37.66,37.84,73602.0,35.1128,35.215,35.0198,35.1871,73602.0
2018-03-13 14:00:00,37.83,37.88,37.76,37.8,75970.0,35.1778,35.2243,35.1128,35.15,75970.0
2018-03-13 14:30:00,37.8,37.85,37.76,37.84,97619.0,35.15,35.1964,35.1128,35.1871,97619.0
2018-03-13 15:00:00,37.84,37.9,37.76,37.77,136515.0,35.1871,35.2429,35.1128,35.1221,136515.0
2018-03-13 15:30:00,37.76,37.81,37.7,37.74,278400.0,35.1128,35.1592,35.057,35.0942,278400.0
2018-03-14 09:30:00,37.86,38.17,37.47,37.67,92265.0,35.2057,35.494,34.8431,35.0291,92265.0
2018-03-14 10:00:00,37.64,37.87,37.57,37.76,100889.0,35.0012,35.215,34.9361,35.1128,100889.0
2018-03-14 10:30:00,37.77,37.82,37.47,37.48,72487.0,35.1221,35.1685,34.8431,34.8524,72487.0
2018-03-14 11:00:00,37.49,37.54,37.42,37.51,30250.0,34.8617,34.9082,34.7966,34.8803,30250.0
2018-03-14 11:30:00,37.51,37.61,37.45,37.56,57429.0,34.8803,34.9733,34.8245,34.9268,57429.0
2018-03-14 12:00:00,37.56,37.56,37.38,37.4,43478.0,34.9268,34.9268,34.7594,34.778,43478.0
2018-03-14 12:30:00,37.41,37.64,37.41,37.56,43603.0,34.7873,35.0012,34.7873,34.9268,43603.0
2018-03-14 13:00:00,37.58,37.58,37.41,37.49,68825.0,34.9454,34.9454,34.7873,34.8617,68825.0
2018-03-14 13:30:00,37.5,37.72,37.46,37.72,46996.0,34.871,35.0756,34.8338,35.0756,46996.0
2018-03-14 14:00:00,37.7,37.72,37.62,37.66,54229.0,35.057,35.0756,34.9826,35.0198,54229.0
2018-03-14 14:30:00,37.65,37.78,37.58,37.75,87635.0,35.0105,35.1314,34.9454,35.1035,87635.0
2018-03-14 15:00:00,37.75,37.75,37.54,37.63,90318.0,35.1035,35.1035,34.9082,34.9919,90318.0
2018-03-14 15:30:00,37.62,37.65,37.56,37.62,179610.0,34.9826,35.0105,34.9268,34.9826,179610.0
2018-03-15 09:30:00,37.67,37.98,37.45,37.83,43214.0,35.0291,35.3173,34.8245,35.1778,43214.0
2018-03-15 10:00:00,37.83,37.88,37.73,37.77,76485.0,35.1778,35.2243,35.0849,35.1221,76485.0
2018-03-15 10:30:00,37.76,37.96,37.71,37.9,63349.0,35.1128,35.2987,35.0663,35.2429,63349.0
2018-03-15 11:00:00,37.87,37.94,37.78,37.9,47244.0,35.215,35.2801,35.1314,35.2429,47244.0
2018-03-15 11:30:00,37.89,37.89,37.75,37.75,33227.0,35.2336,35.2336,35.1035,35.1035,33227.0
2018-03-15 12:00:00,37.74,37.74,37.48,37.5,39854.0,35.0942,35.0942,34.8524,34.871,39854.0
2018-03-15 12:30:00,37.49,37.56,37.46,37.49,67158.0,34.8617,34.9268,34.8338,34.8617,67158.0
2018-03-15 13:00:00,37.5,37.52,37.19,37.19,48876.0,34.871,34.8896,34.5827,34.5827,48876.0
2018-03-15 13:30:00,37.18,37.23,37.1,37.12,49813.0,34.5734,34.6199,34.499,34.5176,49813.0
2018-03-15 14:00:00,37.13,37.14,37.04,37.06,47374.0,34.5269,34.5362,34.4432,34.4618,47374.0
2018-03-15 14:30:00,37.07,37.14,37.0,37.08,69499.0,34.4711,34.5362,34.406,34.4804,69499.0
2018-03-15 15:00:00,37.08,37.27,37.07,37.26,68420.0,34.4804,34.6571,34.4711,34.6478,68420.0
2018-03-15 15:30:00,37.26,37.3,37.18,37.24,151256.0,34.6478,34.685,34.5734,34.6292,151256.0
2018-03-16 09:30:00,37.27,37.79,37.27,37.75,350997.0,34.6571,35.1407,34.6571,35.1035,350997.0
2018-03-16 10:00:00,37.75,37.98,37.74,37.81,110905.0,35.1035,35.3173,35.0942,35.1592,110905.0
2018-03-16 10:30:00,37.82,37.93,37.78,37.84,82972.0,35.1685,35.2708,35.1314,35.1871,82972.0
2018-03-16 11:00:00,37.83,37.94,37.82,37.93,63992.0,35.1778,35.2801,35.1685,35.2708,63992.0
2018-03-16 11:30:00,37.93,37.98,37.74,37.78,100920.0,35.2708,35.3173,35.0942,35.1314,100920.0
2018-03-16 12:00:00,37.79,37.93,37.75,37.91,37630.0,35.1407,35.2708,35.1035,35.2522,37630.0
2018-03-16 12:30:00,37.91,37.94,37.85,37.86,42563.0,35.2522,35.2801,35.1964,35.2057,42563.0
2018-03-16 13:00:00,37.87,37.9,37.7,37.7,84617.0,35.215,35.2429,35.057,35.057,84617.0
2018-03-16 13:30:00,37.7,37.8,37.64,37.78,84997.0,35.057,35.15,35.0012,35.1314,84997.0
2018-03-16 14:00:00,37.79,37.8,37.72,37.79,91809.0,35.1407,35.15,35.0756,35.1407,91809.0
2018-03-16 14:30:00,37.79,37.79,37.64,37.7,140548.0,35.1407,35.1407,35.0012,35.057,140548.0
2018-03-16 15:00:00,37.7,37.73,37.64,37.69,79045.0,35.057,35.0849,35.0012,35.0477,79045.0
2018-03-16 15:30:00,37.68,37.71,37.56,37.56,259059.0,35.0384,35.0663,34.9268,34.9268,259059.0
2018-03-19 09:30:00,37.42,37.74,37.31,37.64,101524.0,34.7966,35.0942,34.6943,35.0012,101524.0
2018-03-19 10:00:00,37.66,37.67,37.34,37.45,34048.0,35.0198,35.0291,34.7222,34.8245,34048.0
2018-03-19 10:30:00,37.47,37.56,37.27,37.31,40787.0,34.8431,34.9268,34.6571,34.6943,40787.0
2018-03-19 11:00:00,37.33,37.42,37.23,37.41,50625.0,34.7129,34.7966,34.6199,34.7873,50625.0
2018-03-19 11:30:00,37.4,37.46,37.27,37.4,29613.0,34.778,34.8338,34.6571,34.778,29613.0
2018-03-19 12:00:00,37.4,37.52,37.37,37.51,35938.0,34.778,34.8896,34.7501,34.8803,35938.0
2018-03-19 12:30:00,37.5,37.5,37.33,37.34,18815.0,34.871,34.871,34.7129,34.7222,18815.0
2018-03-19 13:00:00,37.35,37.37,37.12,37.23,41553.0,34.7315,34.7501,34.5176,34.6199,41553.0
2018-03-19 13:30:00,37.22,37.4,37.21,37.39,45036.0,34.6106,34.778,34.6013,34.7687,45036.0
2018-03-19 14:00:00,37.41,37.44,37.27,37.32,33183.0,34.7873,34.8152,34.6571,34.7036,33183.0
2018-03-19 14:30:00,37.31,37.38,37.23,37.37,41912.0,34.6943,34.7594,34.6199,34.7501,41912.0
2018-03-19 15:00:00,37.37,37.49,37.33,37.35,58983.0,34.7501,34.8617,34.7129,34.7315,58983.0
2018-03-19 15:30:00,37.35,37.51,37.34,37.45,188374.0,34.7315,34.8803,34.7222,34.8245,188374.0
2018-03-20 09:30:00,37.61,38.11,37.43,38.09,73912.0,34.9733,35.4382,34.8059,35.4196,73912.0
2018-03-20 10:00:00,38.09,38.09,37.79,37.83,41188.0,35.4196,35.4196,35.1407,35.1778,41188.0
2018-03-20 10:30:00,37.82,37.96,37.79,37.81,35101.0,35.1685,35.2987,35.1407,35.1592,35101.0
2018-03-20 11:00:00,37.8,37.96,37.69,37.85,41235.0,35.15,35.2987,35.0477,35.1964,41235.0
2018-03-20 11:30:00,37.84,37.88,37.76,37.84,29406.0,35.1871,35.2243,35.1128,35.1871,29406.0
2018-03-20 12:00:00,37.83,37.95,37.73,37.9,40957.0,35.1778,35.2894,35.0849,35.2429,40957.0
2018-03-20 12:30:00,37.9,37.98,37.81,37.83,28086.0,35.2429,35.3173,35.1592,35.1778,28086.0
2018-03-20 13:00:00,37.82,37.89,37.8,37.8,25579.0,35.1685,35.2336,35.15,35.15,25579.0
2018-03-20 13:30:00,37.79,37.8,37.67,37.69,33234.0,35.1407,35.15,35.0291,35.0477,33234.0
2018-03-20 14:00:00,37.69,37.82,37.65,37.8,73461.0,35.0477,35.1685,35.0105,35.15,73461.0
2018-03-20 14:30:00,37.8,37.86,37.76,37.77,53002.0,35.15,35.2057,35.1128,35.1221,53002.0
2018-03-20 15:00:00,37.77,37.88,37.72,37.73,52877.0,35.1221,35.2243,35.0756,35.0849,52877.0
2018-03-20 15:30:00,37.73,37.74,37.64,37.7,116720.0,35.0849,35.0942,35.0012,35.057,116720.0
2018-03-21 09:30:00,37.6,37.84,37.56,37.69,53275.0,34.964,35.1871,34.9268,35.0477,53275.0
2018-03-21 10:00:00,37.67,37.69,37.54,37.59,21194.0,35.0291,35.0477,34.9082,34.9547,21194.0
2018-03-21 10:30:00,37.6,37.77,37.58,37.7,50992.0,34.964,35.1221,34.9454,35.057,50992.0
2018-03-21 11:00:00,37.69,37.83,37.59,37.83,24854.0,35.0477,35.1778,34.9547,35.1778,24854.0
2018-03-21 11:30:00,37.86,37.86,37.72,37.73,27138.0,35.2057,35.2057,35.0756,35.0849,27138.0
2018-03-21 12:00:00,37.73,37.75,37.51,37.59,45934.0,35.0849,35.1035,34.8803,34.9547,45934.0
2018-03-21 12:30:00,37.58,37.58,37.45,37.52,40182.0,34.9454,34.9454,34.8245,34.8896,40182.0
2018-03-21 13:00:00,37.51,37.62,37.5,37.55,149372.0,34.8803,34.9826,34.871,34.9175,149372.0
2018-03-21 13:30:00,37.55,37.57,37.33,37.33,61499.0,34.9175,34.9361,34.7129,34.7129,61499.0
2018-03-21 14:00:00,37.32,37.37,37.09,37.16,230711.0,34.7036,34.7501,34.4897,34.5548,230711.0
2018-03-21 14:30:00,37.15,37.26,37.01,37.26,96514.0,34.5455,34.6478,34.4153,34.6478,96514.0
2018-03-21 15:00:00,37.25,37.33,37.13,37.16,81345.0,34.6385,34.7129,34.5269,34.5548,81345.0
2018-03-21 15:30:00,37.15,37.15,36.83,36.89,362006.0,34.5455,34.5455,34.248,34.3037,362006.0
2018-03-22 09:30:00,35.93,36.25,35.36,35.7,392490.0,33.4111,33.7086,32.881,33.1972,392490.0
2018-03-22 10:00:00,35.69,35.76,35.5,35.66,119512.0,33.1879,33.253,33.0112,33.16,119512.0
2018-03-22 10:30:00,35.67,35.72,35.08,35.21,140276.0,33.1693,33.2158,32.6206,32.7415,140276.0
2018-03-22 11:00:00,35.21,35.44,35.21,35.25,140739.0,32.7415,32.9554,32.7415,32.7787,140739.0
2018-03-22 11:30:00,35.26,35.26,34.93,35.03,241428.0,32.788,32.788,32.4812,32.5741,241428.0
2018-03-22 12:00:00,35.02,35.4,34.96,35.39,153407.0,32.5648,32.9182,32.5091,32.9089,153407.0
2018-03-22 12:30:00,35.4,35.55,35.27,35.29,126616.0,32.9182,33.0577,32.7973,32.8159,126616.0
2018-03-22 13:00:00,35.29,35.44,35.23,35.44,65218.0,32.8159,32.9554,32.7601,32.9554,65218.0
2018-03-22 13:30:00,35.44,35.5,35.29,35.38,64445.0,32.9554,33.0112,32.8159,32.8996,64445.0
2018-03-22 14:00:00,35.38,35.41,35.01,35.03,86141.0,32.8996,32.9275,32.5555,32.5741,86141.0
2018-03-22 14:30:00,35.02,35.18,34.99,35.09,112588.0,32.5648,32.7136,32.537,32.6299,112588.0
2018-03-22 15:00:00,35.08,35.19,34.98,34.99,174880.0,32.6206,32.7229,32.5277,32.537,174880.0
2018-03-22 15:30:00,34.99,35.0,34.59,34.66,388374.0,32.537,32.5463,32.165,32.2301,388374.0
2018-03-23 09:30:00,34.78,35.31,34.75,35.04,133270.0,32.3417,32.8345,32.3138,32.5834,133270.0
2018-03-23 10:00:00,35.05,35.23,34.88,34.98,61003.0,32.5927,32.7601,32.4347,32.5277,61003.0
2018-03-23 10:30:00,35.0,35.32,35.0,35.16,98316.0,32.5463,32.8438,32.5463,32.695,98316.0
2018-03-23 11:00:00,35.17,35.24,35.07,35.22,80296.0,32.7043,32.7694,32.6113,32.7508,80296.0
2018-03-23 11:30:00,35.21,35.3,34.75,34.75,63924.0,32.7415,32.8252,32.3138,32.3138,63924.0
2018-03-23 12:00:00,34.74,34.91,34.73,34.89,64140.0,32.3045,32.4626,32.2952,32.444,64140.0
2018-03-23 12:30:00,34.88,34.91,34.79,34.83,59691.0,32.4347,32.4626,32.351,32.3882,59691.0
2018-03-23 13:00:00,34.82,35.01,34.8,34.98,41343.0,32.3789,32.5555,32.3603,32.5277,41343.0
2018-03-23 13:30:00,35.01,35.03,34.88,34.94,41470.0,32.5555,32.5741,32.4347,32.4905,41470.0
2018-03-23 14:00:00,34.94,34.96,34.65,34.68,58941.0,32.4905,32.5091,32.2208,32.2487,58941.0
2018-03-23 14:30:00,34.69,34.73,34.37,34.37,69872.0,32.258,32.2952,31.9604,31.9604,69872.0
2018-03-23 15:00:00,34.37,34.54,34.36,34.42,85000.0,31.9604,32.1185,31.9511,32.0069,85000.0
2018-03-23 15:30:00,34.41,34.41,34.07,34.07,278418.0,31.9976,31.9976,31.6815,31.6815,278418.0
2018-03-26 09:30:00,34.68,35.04,34.57,34.94,97840.0,32.2487,32.5834,32.1464,32.4905,97840.0
2018-03-26 10:00:00,35.0,35.17,34.9,35.08,148846.0,32.5463,32.7043,32.4533,32.6206,148846.0
2018-03-26 10:30:00,35.05,35.07,34.8,34.91,97245.0,32.5927,32.6113,32.3603,32.4626,97245.0
2018-03-26 11:00:00,34.93,35.03,34.85,34.87,46447.0,32.4812,32.5741,32.4068,32.4254,46447.0
2018-03-26 11:30:00,34.88,34.97,34.86,34.95,38334.0,32.4347,32.5184,32.4161,32.4998,38334.0
2018-03-26 12:00:00,34.96,35.11,34.92,34.99,84843.0,32.5091,32.6485,32.4719,32.537,84843.0
2018-03-26 12:30:00,35.01,35.05,34.96,34.97,30838.0,32.5555,32.5927,32.5091,32.5184,30838.0
2018-03-26 13:00:00,34.96,34.99,34.89,34.99,30014.0,32.5091,32.537,32.444,32.537,30014.0
2018-03-26 13:30:00,35.0,35.1,34.97,35.1,32438.0,32.5463,32.6392,32.5184,32.6392,32438.0
2018-03-26 14:00:00,35.1,35.23,35.07,35.23,41069.0,32.6392,32.7601,32.6113,32.7601,41069.0
2018-03-26 14:30:00,35.22,35.26,35.11,35.13,44439.0,32.7508,32.788,32.6485,32.6671,44439.0
2018-03-26 15:00:00,35.12,35.26,35.09,35.25,76149.0,32.6578,32.788,32.6299,32.7787,76149.0
2018-03-26 15:30:00,35.25,35.32,35.17,35.27,205536.0,32.7787,32.8438,32.7043,32.7973,205536.0
2018-03-27 09:30:00,35.28,35.77,35.12,35.77,47742.0,32.8066,33.2623,32.6578,33.2623,47742.0
2018-03-27 10:00:00,35.75,35.91,35.53,35.57,36798.0,33.2437,33.3925,33.0391,33.0763,36798.0
2018-03-27 10:30:00,35.57,35.8,35.47,35.68,40560.0,33.0763,33.2902,32.9833,33.1786,40560.0
2018-03-27 11:00:00,35.67,35.68,35.47,35.54,28205.0,33.1693,33.1786,32.9833,33.0484,28205.0
2018-03-27 11:30:00,35.55,35.72,35.53,35.72,25957.0,33.0577,33.2158,33.0391,33.2158,25957.0
2018-03-27 12:00:00,35.72,35.81,35.63,35.81,34312.0,33.2158,33.2995,33.1321,33.2995,34312.0
2018-03-27 12:30:00,35.82,35.87,35.77,35.86,25072.0,33.3088,33.3553,33.2623,33.346,25072.0
2018-03-27 13:00:00,35.88,36.08,35.87,35.91,22010.0,33.3646,33.5505,33.3553,33.3925,22010.0
2018-03-27 13:30:00,35.91,35.96,35.7,35.81,22082.0,33.3925,33.4389,33.1972,33.2995,22082.0
2018-03-27 14:00:00,35.8,35.87,35.73,35.75,20056.0,33.2902,33.3553,33.2251,33.2437,20056.0
2018-03-27 14:30:00,35.74,35.83,35.72,35.74,29223.0,33.2344,33.3181,33.2158,33.2344,29223.0
2018-03-27 15:00:00,35.74,35.75,35.52,35.53,41787.0,33.2344,33.2437,33.0298,33.0391,41787.0
2018-03-27 15:30:00,35.52,35.56,35.37,35.49,142263.0,33.0298,33.067,32.8903,33.0019,142263.0
2018-03-28 09:30:00,35.5,36.08,35.46,36.06,31890.0,33.0112,33.5505,32.974,33.5319,31890.0
2018-03-28 10:00:00,36.06,36.1,35.75,36.0,24384.0,33.5319,33.5691,33.2437,33.4761,24384.0
2018-03-28 10:30:00,36.0,36.07,35.75,35.94,36235.0,33.4761,33.5412,33.2437,33.4203,36235.0
2018-03-28 11:00:00,35.95,36.1,35.88,36.0,38338.0,33.4296,33.5691,33.3646,33.4761,38338.0
2018-03-28 11:30:00,36.0,36.21,35.95,35.97,32910.0,33.4761,33.6714,33.4296,33.4482,32910.0
2018-03-28 12:00:00,35.99,36.21,35.97,36.14,31678.0,33.4668,33.6714,33.4482,33.6063,31678.0
2018-03-28 12:30:00,36.13,36.18,36.01,36.01,15019.0,33.597,33.6435,33.4854,33.4854,15019.0
2018-03-28 13:00:00,35.97,36.06,35.8,35.94,49090.0,33.4482,33.5319,33.2902,33.4203,49090.0
2018-03-28 13:30:00,35.94,36.01,35.85,35.99,24445.0,33.4203,33.4854,33.3367,33.4668,24445.0
2018-03-28 14:00:00,36.0,36.14,35.92,36.11,22289.0,33.4761,33.6063,33.4018,33.5784,22289.0
2018-03-28 14:30:00,36.11,36.21,36.0,36.06,27190.0,33.5784,33.6714,33.4761,33.5319,27190.0
2018-03-28 15:00:00,36.06,36.16,36.0,36.13,62105.0,33.5319,33.6249,33.4761,33.597,62105.0
2018-03-28 15:30:00,36.13,36.19,36.06,36.08,168626.0,33.597,33.6528,33.5319,33.5505,168626.0
2018-03-29 09:30:00,36.18,36.54,36.1,36.36,43244.0,33.6435,33.9783,33.5691,33.8109,43244.0
2018-03-29 10:00:00,36.37,36.58,36.16,36.16,40545.0,33.8202,34.0155,33.6249,33.6249,40545.0
2018-03-29 10:30:00,36.12,36.28,36.08,36.18,42580.0,33.5877,33.7365,33.5505,33.6435,42580.0
2018-03-29 11:00:00,36.21,36.34,36.16,36.22,29578.0,33.6714,33.7923,33.6249,33.6807,29578.0
2018-03-29 11:30:00,36.22,36.38,36.18,36.36,26651.0,33.6807,33.8295,33.6435,33.8109,26651.0
2018-03-29 12:00:00,36.35,36.36,36.24,36.3,20711.0,33.8016,33.8109,33.6993,33.7551,20711.0
2018-03-29 12:30:00,36.31,36.41,36.27,36.35,25125.0,33.7644,33.8574,33.7272,33.8016,25125.0
2018-03-29 13:00:00,36.36,36.37,36.25,36.26,14257.0,33.8109,33.8202,33.7086,33.7179,14257.0
2018-03-29 13:30:00,36.26,36.28,36.2,36.21,22303.0,33.7179,33.7365,33.6621,33.6714,22303.0
2018-03-29 14:00:00,36.21,36.27,36.13,36.2,26455.0,33.6714,33.7272,33.597,33.6621,26455.0
2018-03-29 14:30:00,36.21,36.3,36.11,36.11,39236.0,33.6714,33.7551,33.5784,33.5784,39236.0
2018-03-29 15:00:00,36.12,36.25,36.09,36.19,39187.0,33.5877,33.7086,33.5598,33.6528,39187.0
2018-03-29 15:30:00,36.19,36.27,36.08,36.11,131246.0,33.6528,33.7272,33.5505,33.5784,131246.0
2018-04-02 09:30:00,36.11,36.56,36.09,36.49,28927.0,33.5784,33.9969,33.5598,33.9318,28927.0
2018-04-02 10:00:00,36.48,36.6,36.28,36.58,43497.0,33.9225,34.0341,33.7365,34.0155,43497.0
2018-04-02 10:30:00,36.55,36.58,36.16,36.19,56578.0,33.9876,34.0155,33.6249,33.6528,56578.0
2018-04-02 11:00:00,36.2,36.2,35.92,36.08,34789.0,33.6621,33.6621,33.4018,33.5505,34789.0
2018-04-02 11:30:00,36.07,36.17,36.01,36.14,54916.0,33.5412,33.6342,33.4854,33.6063,54916.0
2018-04-02 12:00:00,36.16,36.19,35.95,36.04,60227.0,33.6249,33.6528,33.4296,33.5133,60227.0
2018-04-02 12:30:00,36.04,36.06,35.95,35.98,40543.0,33.5133,33.5319,33.4296,33.4575,40543.0
2018-04-02 13:00:00,35.99,36.08,35.93,35.93,92125.0,33.4668,33.5505,33.4111,33.4111,92125.0
2018-04-02 13:30:00,35.93,35.96,35.76,35.79,47602.0,33.4111,33.4389,33.253,33.2809,47602.0
2018-04-02 14:00:00,35.77,35.88,35.69,35.77,59056.0,33.2623,33.3646,33.1879,33.2623,59056.0
2018-04-02 14:30:00,35.77,35.85,35.55,35.64,98653.0,33.2623,33.3367,33.0577,33.1414,98653.0
2018-04-02 15:00:00,35.65,35.82,35.55,35.78,97046.0,33.1507,33.3088,33.0577,33.2716,97046.0
2018-04-02 15:30:00,35.78,36.12,35.71,35.91,248258.0,33.2716,33.5877,33.2065,33.3925,248258.0
2018-04-03 09:30:00,36.05,36.43,35.85,36.23,44527.0,33.5226,33.876,33.3367,33.69,44527.0
2018-04-03 10:00:00,36.2,36.59,36.2,36.42,35078.0,33.6621,34.0248,33.6621,33.8667,35078.0
2018-04-03 10:30:00,36.43,36.81,36.43,36.69,51669.0,33.876,34.2294,33.876,34.1178,51669.0
2018-04-03 11:00:00,36.7,36.79,36.59,36.73,35012.0,34.1271,34.2108,34.0248,34.155,35012.0
2018-04-03 11:30:00,36.67,36.76,36.6,36.7,36151.0,34.0992,34.1829,34.0341,34.1271,36151.0
2018-04-03 12:00:00,36.72,36.8,36.63,36.65,26526.0,34.1457,34.2201,34.062,34.0806,26526.0
2018-04-03 12:30:00,36.64,36.69,36.52,36.52,25518.0,34.0713,34.1178,33.9597,33.9597,25518.0
2018-04-03 13:00:00,36.51,36.6,36.44,36.56,18136.0,33.9504,34.0341,33.8853,33.9969,18136.0
2018-04-03 13:30:00,36.57,36.58,36.41,36.55,22964.0,34.0062,34.0155,33.8574,33.9876,22964.0
2018-04-03 14:00:00,36.55,36.68,36.51,36.68,25318.0,33.9876,34.1085,33.9504,34.1085,25318.0
2018-04-03 14:30:00,36.67,36.83,36.61,36.81,47432.0,34.0992,34.248,34.0434,34.2294,47432.0
2018-04-03 15:00:00,36.8,36.94,36.71,36.91,73328.0,34.2201,34.3502,34.1364,34.3223,73328.0
2018-04-03 15:30:00,36.92,36.96,36.82,36.93,139813.0,34.3316,34.3688,34.2387,34.3409,139813.0
2018-04-04 09:30:00,36.6,38.45,36.6,38.24,353496.0,34.0341,35.7544,34.0341,35.5591,353496.0
2018-04-04 10:00:00,38.21,38.43,38.07,38.34,83485.0,35.5312,35.7358,35.401,35.6521,83485.0
2018-04-04 10:30:00,38.33,38.58,38.17,38.26,127524.0,35.6428,35.8753,35.494,35.5777,127524.0
2018-04-04 11:00:00,38.28,38.54,38.25,38.46,83110.0,35.5963,35.8381,35.5684,35.7637,83110.0
2018-04-04 11:30:00,38.45,38.51,38.23,38.46,65834.0,35.7544,35.8102,35.5498,35.7637,65834.0
2018-04-04 12:00:00,38.46,38.67,38.4,38.67,55031.0,35.7637,35.959,35.7079,35.959,55031.0
2018-04-04 12:30:00,38.68,38.76,38.56,38.68,88475.0,35.9683,36.0426,35.8567,35.9683,88475.0
2018-04-04 13:00:00,38.68,38.69,38.35,38.39,93311.0,35.9683,35.9776,35.6614,35.6986,93311.0
2018-04-04 13:30:00,38.39,38.52,38.33,38.48,93603.0,35.6986,35.8195,35.6428,35.7823,93603.0
2018-04-04 14:00:00,38.48,38.76,38.47,38.61,101845.0,35.7823,36.0426,35.773,35.9032,101845.0
2018-04-04 14:30:00,38.6,38.78,38.55,38.6,164436.0,35.8939,36.0612,35.8474,35.8939,164436.0
2018-04-04 15:00:00,38.6,38.68,38.47,38.63,210275.0,35.8939,35.9683,35.773,35.9218,210275.0
2018-04-04 15:30:00,38.63,38.71,38.3,38.32,414136.0,35.9218,35.9962,35.6149,35.6335,414136.0
2018-04-05 09:30:00,38.62,38.62,38.11,38.3,61840.0,35.9125,35.9125,35.4382,35.6149,61840.0
2018-04-05 10:00:00,38.37,38.55,38.37,38.52,45231.0,35.68,35.8474,35.68,35.8195,45231.0
2018-04-05 10:30:00,38.51,38.65,38.42,38.44,56485.0,35.8102,35.9404,35.7265,35.7451,56485.0
2018-04-05 11:00:00,38.45,38.82,38.44,38.75,33231.0,35.7544,36.0984,35.7451,36.0333,33231.0
2018-04-05 11:30:00,38.74,38.83,38.5,38.52,40458.0,36.024,36.1077,35.8009,35.8195,40458.0
2018-04-05 12:00:00,38.55,38.59,38.44,38.54,46271.0,35.8474,35.8846,35.7451,35.8381,46271.0
2018-04-05 12:30:00,38.55,38.63,38.43,38.55,28181.0,35.8474,35.9218,35.7358,35.8474,28181.0
2018-04-05 13:00:00,38.56,38.66,38.52,38.66,19278.0,35.8567,35.9497,35.8195,35.9497,19278.0
2018-04-05 13:30:00,38.65,38.68,38.55,38.58,40135.0,35.9404,35.9683,35.8474,35.8753,40135.0
2018-04-05 14:00:00,38.6,38.6,38.46,38.54,26222.0,35.8939,35.8939,35.7637,35.8381,26222.0
2018-04-05 14:30:00,38.54,38.88,38.54,38.78,71367.0,35.8381,36.1542,35.8381,36.0612,71367.0
2018-04-05 15:00:00,38.78,38.79,38.71,38.73,86415.0,36.0612,36.0705,35.9962,36.0148,86415.0
2018-04-05 15:30:00,38.73,38.76,38.56,38.62,236770.0,36.0148,36.0426,35.8567,35.9125,236770.0
2018-04-06 09:30:00,38.48,38.93,38.27,38.64,40737.0,35.7823,36.2007,35.587,35.9311,40737.0
2018-04-06 10:00:00,38.67,39.05,38.59,39.03,158785.0,35.959,36.3123,35.8846,36.2937,158785.0
2018-04-06 10:30:00,39.04,39.2,38.05,38.96,178180.0,36.303,36.4518,35.3824,36.2286,178180.0
2018-04-06 11:00:00,38.96,39.02,38.79,38.84,255367.0,36.2286,36.2844,36.0705,36.117,255367.0
2018-04-06 11:30:00,38.85,39.12,38.82,39.06,84060.0,36.1263,36.3774,36.0984,36.3216,84060.0
2018-04-06 12:00:00,39.09,39.11,38.91,38.95,59290.0,36.3495,36.3681,36.1821,36.2193,59290.0
2018-04-06 12:30:00,38.94,39.04,38.92,39.03,24547.0,36.21,36.303,36.1914,36.2937,24547.0
2018-04-06 13:00:00,39.01,39.05,38.96,39.03,12706.0,36.2751,36.3123,36.2286,36.2937,12706.0
2018-04-06 13:30:00,39.03,39.06,38.86,38.87,30298.0,36.2937,36.3216,36.1356,36.1449,30298.0
2018-04-06 14:00:00,38.84,38.87,38.57,38.71,61825.0,36.117,36.1449,35.866,35.9962,61825.0
2018-04-06 14:30:00,38.7,38.73,38.48,38.55,153778.0,35.9869,36.0148,35.7823,35.8474,153778.0
2018-04-06 15:00:00,38.55,38.8,38.07,38.56,123542.0,35.8474,36.0798,35.401,35.8567,123542.0
2018-04-06 15:30:00,38.57,38.8,38.55,38.67,338289.0,35.866,36.0798,35.8474,35.959,338289.0
2018-04-09 09:30:00,39.11,39.31,38.64,38.69,80036.0,36.3681,36.5541,35.9311,35.9776,80036.0
2018-04-09 10:00:00,38.67,38.74,38.19,38.22,77014.0,35.959,36.024,35.5126,35.5405,77014.0
2018-04-09 10:30:00,38.24,38.64,38.23,38.64,78533.0,35.5591,35.9311,35.5498,35.9311,78533.0
2018-04-09 11:00:00,38.64,38.79,38.63,38.72,68851.0,35.9311,36.0705,35.9218,36.0055,68851.0
2018-04-09 11:30:00,38.73,38.96,38.59,38.64,67448.0,36.0148,36.2286,35.8846,35.9311,67448.0
2018-04-09 12:00:00,38.64,38.75,38.61,38.66,106527.0,35.9311,36.0333,35.9032,35.9497,106527.0
2018-04-09 12:30:00,38.65,38.7,38.58,38.69,31778.0,35.9404,35.9869,35.8753,35.9776,31778.0
2018-04-09 13:00:00,38.7,38.74,38.66,38.73,36922.0,35.9869,36.024,35.9497,36.0148,36922.0
2018-04-09 13:30:00,38.73,38.75,38.65,38.65,52835.0,36.0148,36.0333,35.9404,35.9404,52835.0
2018-04-09 14:00:00,38.64,38.65,38.55,38.56,54238.0,35.9311,35.9404,35.8474,35.8567,54238.0
2018-04-09 14:30:00,38.55,38.63,38.53,38.61,64535.0,35.8474,35.9218,35.8288,35.9032,64535.0
2018-04-09 15:00:00,38.6,38.63,38.49,38.59,75327.0,35.8939,35.9218,35.7916,35.8846,75327.0
2018-04-09 15:30:00,38.58,38.6,38.26,38.29,160032.0,35.8753,35.8939,35.5777,35.6056,160032.0
2018-04-10 09:30:00,38.68,38.68,38.12,38.12,64887.0,35.9683,35.9683,35.4475,35.4475,64887.0
2018-04-10 10:00:00,38.1,38.18,37.92,38.06,92506.0,35.4289,35.5033,35.2615,35.3917,92506.0
2018-04-10 10:30:00,38.02,38.19,37.94,38.17,80752.0,35.3545,35.5126,35.2801,35.494,80752.0
2018-04-10 11:00:00,38.16,38.26,38.03,38.03,67047.0,35.4847,35.5777,35.3638,35.3638,67047.0
2018-04-10 11:30:00,38.03,38.15,37.93,38.01,58215.0,35.3638,35.4754,35.2708,35.3452,58215.0
2018-04-10 12:00:00,38.02,38.06,37.63,37.79,84193.0,35.3545,35.3917,34.9919,35.1407,84193.0
2018-04-10 12:30:00,37.76,38.07,37.76,38.05,29720.0,35.1128,35.401,35.1128,35.3824,29720.0
2018-04-10 13:00:00,38.07,38.17,38.05,38.16,38790.0,35.401,35.494,35.3824,35.4847,38790.0
2018-04-10 13:30:00,38.18,38.25,38.06,38.18,33838.0,35.5033,35.5684,35.3917,35.5033,33838.0
2018-04-10 14:00:00,38.18,38.3,38.09,38.23,65220.0,35.5033,35.6149,35.4196,35.5498,65220.0
2018-04-10 14:30:00,38.22,38.29,38.13,38.16,61030.0,35.5405,35.6056,35.4568,35.4847,61030.0
2018-04-10 15:00:00,38.17,38.3,38.14,38.3,50312.0,35.494,35.6149,35.4661,35.6149,50312.0
2018-04-10 15:30:00,38.31,38.38,38.22,38.26,154459.0,35.6242,35.6893,35.5405,35.5777,154459.0
2018-04-11 09:30:00,38.08,38.78,38.03,38.75,46041.0,35.4103,36.0612,35.3638,36.0333,46041.0
2018-04-11 10:00:00,38.77,39.0,38.65,39.0,37190.0,36.0519,36.2658,35.9404,36.2658,37190.0
2018-04-11 10:30:00,38.99,39.01,38.55,38.55,57295.0,36.2565,36.2751,35.8474,35.8474,57295.0
2018-04-11 11:00:00,38.55,38.77,38.54,38.71,36301.0,35.8474,36.0519,35.8381,35.9962,36301.0
2018-04-11 11:30:00,38.69,38.71,38.57,38.68,44060.0,35.9776,35.9962,35.866,35.9683,44060.0
2018-04-11 12:00:00,38.68,38.74,38.6,38.71,19449.0,35.9683,36.024,35.8939,35.9962,19449.0
2018-04-11 12:30:00,38.71,38.75,38.63,38.65,19894.0,35.9962,36.0333,35.9218,35.9404,19894.0
2018-04-11 13:00:00,38.66,38.74,38.65,38.69,24330.0,35.9497,36.024,35.9404,35.9776,24330.0
2018-04-11 13:30:00,38.7,38.76,38.67,38.75,17977.0,35.9869,36.0426,35.959,36.0333,17977.0
2018-04-11 14:00:00,38.76,38.77,38.61,38.66,31555.0,36.0426,36.0519,35.9032,35.9497,31555.0
2018-04-11 14:30:00,38.67,38.7,38.6,38.67,47717.0,35.959,35.9869,35.8939,35.959,47717.0
2018-04-11 15:00:00,38.69,38.74,38.37,38.42,43543.0,35.9776,36.024,35.68,35.7265,43543.0
2018-04-11 15:30:00,38.44,38.55,38.41,38.47,94570.0,35.7451,35.8474,35.7172,35.773,94570.0
2018-04-12 09:30:00,38.6,38.72,38.22,38.3,38163.0,35.8939,36.0055,35.5405,35.6149,38163.0
2018-04-12 10:00:00,38.31,38.35,38.22,38.28,69416.0,35.6242,35.6614,35.5405,35.5963,69416.0
2018-04-12 10:30:00,38.29,38.41,38.21,38.25,31358.0,35.6056,35.7172,35.5312,35.5684,31358.0
2018-04-12 11:00:00,38.25,38.45,38.21,38.32,47368.0,35.5684,35.7544,35.5312,35.6335,47368.0
2018-04-12 11:30:00,38.32,38.37,38.09,38.15,31100.0,35.6335,35.68,35.4196,35.4754,31100.0
2018-04-12 12:00:00,38.17,38.26,38.17,38.2,22874.0,35.494,35.5777,35.494,35.5219,22874.0
2018-04-12 12:30:00,38.2,38.28,38.18,38.23,61217.0,35.5219,35.5963,35.5033,35.5498,61217.0
2018-04-12 13:00:00,38.24,38.26,38.1,38.12,41052.0,35.5591,35.5777,35.4289,35.4475,41052.0
2018-04-12 13:30:00,38.1,38.17,38.04,38.08,31648.0,35.4289,35.494,35.3731,35.4103,31648.0
2018-04-12 14:00:00,38.09,38.12,37.98,38.0,38812.0,35.4196,35.4475,35.3173,35.3359,38812.0
2018-04-12 14:30:00,38.01,38.1,37.94,38.07,44020.0,35.3452,35.4289,35.2801,35.401,44020.0
2018-04-12 15:00:00,38.07,38.09,37.75,37.91,156402.0,35.401,35.4196,35.1035,35.2522,156402.0
2018-04-12 15:30:00,37.91,37.95,37.82,37.85,121355.0,35.2522,35.2894,35.1685,35.1964,121355.0
2018-04-13 09:30:00,37.93,38.27,37.93,38.17,58278.0,35.2708,35.587,35.2708,35.494,58278.0
2018-04-13 10:00:00,38.14,38.19,38.02,38.11,32161.0,35.4661,35.5126,35.3545,35.4382,32161.0
2018-04-13 10:30:00,38.16,38.19,38.0,38.17,32194.0,35.4847,35.5126,35.3359,35.494,32194.0
2018-04-13 11:00:00,38.15,38.3,38.1,38.22,35320.0,35.4754,35.6149,35.4289,35.5405,35320.0
2018-04-13 11:30:00,38.24,38.3,38.17,38.19,73156.0,35.5591,35.6149,35.494,35.5126,73156.0
2018-04-13 12:00:00,38.17,38.25,38.09,38.22,57882.0,35.494,35.5684,35.4196,35.5405,57882.0
2018-04-13 12:30:00,38.2,38.2,38.03,38.09,35232.0,35.5219,35.5219,35.3638,35.4196,35232.0
2018-04-13 13:00:00,38.1,38.17,38.01,38.13,36217.0,35.4289,35.494,35.3452,35.4568,36217.0
2018-04-13 13:30:00,38.13,38.14,38.04,38.09,85450.0,35.4568,35.4661,35.3731,35.4196,85450.0
2018-04-13 14:00:00,38.09,38.11,37.98,38.06,32805.0,35.4196,35.4382,35.3173,35.3917,32805.0
2018-04-13 14:30:00,38.05,38.1,37.96,38.0,56788.0,35.3824,35.4289,35.2987,35.3359,56788.0
2018-04-13 15:00:00,37.99,38.02,37.9,37.98,56020.0,35.3266,35.3545,35.2429,35.3173,56020.0
2018-04-13 15:30:00,37.98,38.28,37.96,38.13,194560.0,35.3173,35.5963,35.2987,35.4568,194560.0
2018-04-16 09:30:00,38.32,38.77,38.1,38.72,60407.0,35.6335,36.0519,35.4289,36.0055,60407.0
2018-04-16 10:00:00,38.75,39.07,38.73,39.0,55616.0,36.0333,36.3309,36.0148,36.2658,55616.0
2018-04-16 10:30:00,39.01,39.33,38.97,39.29,70515.0,36.2751,36.5727,36.2379,36.5355,70515.0
2018-04-16 11:00:00,39.27,39.64,39.25,39.6,72379.0,36.5169,36.861,36.4983,36.8238,72379.0
2018-04-16 11:30:00,39.59,39.62,39.4,39.46,65603.0,36.8145,36.8424,36.6378,36.6936,65603.0
2018-04-16 12:00:00,39.46,39.53,39.36,39.4,49199.0,36.6936,36.7587,36.6006,36.6378,49199.0
2018-04-16 12:30:00,39.39,39.42,39.31,39.34,44471.0,36.6285,36.6564,36.5541,36.582,44471.0
2018-04-16 13:00:00,39.35,39.41,39.19,39.19,60169.0,36.5913,36.6471,36.4425,36.4425,60169.0
2018-04-16 13:30:00,39.2,39.25,38.93,38.98,105190.0,36.4518,36.4983,36.2007,36.2472,105190.0
2018-04-16 14:00:00,39.0,39.0,38.75,38.83,111259.0,36.2658,36.2658,36.0333,36.1077,111259.0
2018-04-16 14:30:00,38.83,38.89,38.7,38.7,137650.0,36.1077,36.1635,35.9869,35.9869,137650.0
2018-04-16 15:00:00,38.7,38.81,38.67,38.73,131109.0,35.9869,36.0891,35.959,36.0148,131109.0
2018-04-16 15:30:00,38.74,38.79,38.68,38.72,208135.0,36.024,36.0705,35.9683,36.0055,208135.0
2018-04-17 09:30:00,38.84,39.16,38.72,38.84,85559.0,36.117,36.4146,36.0055,36.117,85559.0
2018-04-17 10:00:00,38.85,39.22,38.85,39.18,89398.0,36.1263,36.4704,36.1263,36.4332,89398.0
2018-04-17 10:30:00,39.19,39.85,39.11,39.78,726874.0,36.4425,37.0562,36.3681,36.9911,726874.0
2018-04-17 11:00:00,39.75,39.8,39.32,39.44,141363.0,36.9632,37.0097,36.5634,36.675,141363.0
2018-04-17 11:30:00,39.42,39.62,39.28,39.38,96924.0,36.6564,36.8424,36.5262,36.6192,96924.0
2018-04-17 12:00:00,39.37,39.43,39.17,39.17,174742.0,36.6099,36.6657,36.4239,36.4239,174742.0
2018-04-17 12:30:00,39.2,39.2,38.96,38.96,58858.0,36.4518,36.4518,36.2286,36.2286,58858.0
2018-04-17 13:00:00,38.96,38.98,38.86,38.95,35825.0,36.2286,36.2472,36.1356,36.2193,35825.0
2018-04-17 13:30:00,38.96,39.11,38.94,39.08,39414.0,36.2286,36.3681,36.21,36.3402,39414.0
2018-04-17 14:00:00,39.08,39.14,38.93,38.97,35519.0,36.3402,36.396,36.2007,36.2379,35519.0
2018-04-17 14:30:00,38.97,39.16,38.96,39.1,63820.0,36.2379,36.4146,36.2286,36.3588,63820.0
2018-04-17 15:00:00,39.11,39.29,39.09,39.27,58664.0,36.3681,36.5355,36.3495,36.5169,58664.0
2018-04-17 15:30:00,39.28,39.44,39.27,39.34,166320.0,36.5262,36.675,36.5169,36.582,166320.0
2018-04-18 09:30:00,39.33,39.86,39.23,39.84,61284.0,36.5727,37.0655,36.4797,37.0469,61284.0
2018-04-18 10:00:00,39.85,39.85,39.59,39.8,36188.0,37.0562,37.0562,36.8145,37.0097,36188.0
2018-04-18 10:30:00,39.78,40.13,39.67,40.11,84589.0,36.9911,37.3166,36.8889,37.298,84589.0
2018-04-18 11:00:00,40.1,40.34,40.1,40.26,107399.0,37.2887,37.5119,37.2887,37.4375,107399.0
2018-04-18 11:30:00,40.25,40.54,40.2,40.22,95535.0,37.4282,37.6979,37.3817,37.4003,95535.0
2018-04-18 12:00:00,40.24,40.35,40.21,40.29,49701.0,37.4189,37.5212,37.391,37.4654,49701.0
2018-04-18 12:30:00,40.29,40.47,40.28,40.43,46031.0,37.4654,37.6328,37.4561,37.5956,46031.0
2018-04-18 13:00:00,40.43,40.63,40.36,40.37,73095.0,37.5956,37.7815,37.5305,37.5398,73095.0
2018-04-18 13:30:00,40.35,40.38,40.21,40.28,45091.0,37.5212,37.5491,37.391,37.4561,45091.0
2018-04-18 14:00:00,40.27,40.32,39.99,40.05,53557.0,37.4468,37.4933,37.1864,37.2422,53557.0
2018-04-18 14:30:00,40.07,40.07,39.93,39.95,37119.0,37.2608,37.2608,37.1306,37.1492,37119.0
2018-04-18 15:00:00,39.97,39.97,39.85,39.91,58991.0,37.1678,37.1678,37.0562,37.112,58991.0
2018-04-18 15:30:00,39.92,40.0,39.85,39.88,187425.0,37.1213,37.1957,37.0562,37.0841,187425.0
2018-04-19 09:30:00,39.59,39.94,39.51,39.65,28200.0,36.8145,37.1399,36.7401,36.8703,28200.0
2018-04-19 10:00:00,39.66,39.94,39.65,39.85,26264.0,36.8796,37.1399,36.8703,37.0562,26264.0
2018-04-19 10:30:00,39.86,40.03,39.67,39.75,32822.0,37.0655,37.2236,36.8889,36.9632,32822.0
2018-04-19 11:00:00,39.73,39.75,39.51,39.69,63600.0,36.9446,36.9632,36.7401,36.9074,63600.0
2018-04-19 11:30:00,39.7,39.7,39.54,39.61,40367.0,36.9167,36.9167,36.768,36.8331,40367.0
2018-04-19 12:00:00,39.59,39.59,39.45,39.47,33252.0,36.8145,36.8145,36.6843,36.7029,33252.0
2018-04-19 12:30:00,39.47,39.49,39.36,39.37,27034.0,36.7029,36.7215,36.6006,36.6099,27034.0
2018-04-19 13:00:00,39.36,39.36,39.22,39.32,21384.0,36.6006,36.6006,36.4704,36.5634,21384.0
2018-04-19 13:30:00,39.32,39.42,39.27,39.42,16573.0,36.5634,36.6564,36.5169,36.6564,16573.0
2018-04-19 14:00:00,39.43,39.46,39.34,39.38,26961.0,36.6657,36.6936,36.582,36.6192,26961.0
2018-04-19 14:30:00,39.37,39.39,39.3,39.37,37771.0,36.6099,36.6285,36.5448,36.6099,37771.0
2018-04-19 15:00:00,39.38,39.46,39.36,39.44,61123.0,36.6192,36.6936,36.6006,36.675,61123.0
2018-04-19 15:30:00,39.44,39.58,39.43,39.51,213092.0,36.675,36.8052,36.6657,36.7401,213092.0
2018-04-20 09:30:00,39.46,39.77,39.32,39.67,54634.0,36.6936,36.9818,36.5634,36.8889,54634.0
2018-04-20 10:00:00,39.65,39.67,39.27,39.66,58304.0,36.8703,36.8889,36.5169,36.8796,58304.0
2018-04-20 10:30:00,39.68,39.76,39.37,39.47,68800.0,36.8981,36.9725,36.6099,36.7029,68800.0
2018-04-20 11:00:00,39.48,39.7,39.48,39.68,37795.0,36.7122,36.9167,36.7122,36.8981,37795.0
2018-04-20 11:30:00,39.71,39.82,39.71,39.79,25521.0,36.926,37.0283,36.926,37.0004,25521.0
2018-04-20 12:00:00,39.79,39.79,39.59,39.64,62819.0,37.0004,37.0004,36.8145,36.861,62819.0
2018-04-20 12:30:00,39.64,39.69,39.41,39.51,65323.0,36.861,36.9074,36.6471,36.7401,65323.0
2018-04-20 13:00:00,39.48,39.61,39.47,39.58,31084.0,36.7122,36.8331,36.7029,36.8052,31084.0
2018-04-20 13:30:00,39.57,39.79,39.52,39.78,33864.0,36.7959,37.0004,36.7494,36.9911,33864.0
2018-04-20 14:00:00,39.77,39.81,39.71,39.81,31081.0,36.9818,37.019,36.926,37.019,31081.0
2018-04-20 14:30:00,39.8,39.97,39.8,39.93,62943.0,37.0097,37.1678,37.0097,37.1306,62943.0
2018-04-20 15:00:00,39.92,39.93,39.79,39.84,72316.0,37.1213,37.1306,37.0004,37.0469,72316.0
2018-04-20 15:30:00,39.84,39.91,39.79,39.84,167078.0,37.0469,37.112,37.0004,37.0469,167078.0
2018-04-23 09:30:00,39.91,40.08,39.56,39.69,46031.0,37.112,37.2701,36.7866,36.9074,46031.0
2018-04-23 10:00:00,39.7,40.25,39.64,40.2,88579.0,36.9167,37.4282,36.861,37.3817,88579.0
2018-04-23 10:30:00,40.2,40.29,40.01,40.25,45572.0,37.3817,37.4654,37.205,37.4282,45572.0
2018-04-23 11:00:00,40.25,40.37,40.13,40.35,39374.0,37.4282,37.5398,37.3166,37.5212,39374.0
2018-04-23 11:30:00,40.37,40.39,40.25,40.38,46381.0,37.5398,37.5584,37.4282,37.5491,46381.0
2018-04-23 12:00:00,40.38,40.41,40.2,40.28,54569.0,37.5491,37.577,37.3817,37.4561,54569.0
2018-04-23 12:30:00,40.27,40.4,40.22,40.35,80855.0,37.4468,37.5677,37.4003,37.5212,80855.0
2018-04-23 13:00:00,40.34,40.46,40.28,40.41,62263.0,37.5119,37.6235,37.4561,37.577,62263.0
2018-04-23 13:30:00,40.41,40.47,40.29,40.45,49699.0,37.577,37.6328,37.4654,37.6142,49699.0
2018-04-23 14:00:00,40.44,40.47,40.26,40.35,182752.0,37.6049,37.6328,37.4375,37.5212,182752.0
2018-04-23 14:30:00,40.35,40.43,40.3,40.4,93194.0,37.5212,37.5956,37.4747,37.5677,93194.0
2018-04-23 15:00:00,40.41,40.46,40.34,40.44,101928.0,37.577,37.6235,37.5119,37.6049,101928.0
2018-04-23 15:30:00,40.43,40.46,40.33,40.44,151256.0,37.5956,37.6235,37.5026,37.6049,151256.0
2018-04-24 09:30:00,40.7,41.0,40.6,40.6,92291.0,37.8466,38.1256,37.7537,37.7537,92291.0
2018-04-24 10:00:00,40.64,40.74,40.62,40.73,65095.0,37.7908,37.8838,37.7722,37.8745,65095.0
2018-04-24 10:30:00,40.71,40.86,40.7,40.85,47012.0,37.8559,37.9954,37.8466,37.9861,47012.0
2018-04-24 11:00:00,40.85,41.01,40.82,40.87,48945.0,37.9861,38.1349,37.9582,38.0047,48945.0
2018-04-24 11:30:00,40.86,40.99,40.85,40.98,26750.0,37.9954,38.1163,37.9861,38.107,26750.0
2018-04-24 12:00:00,40.96,40.96,40.74,40.76,23123.0,38.0884,38.0884,37.8838,37.9024,23123.0
2018-04-24 12:30:00,40.77,40.79,40.7,40.71,54556.0,37.9117,37.9303,37.8466,37.8559,54556.0
2018-04-24 13:00:00,40.71,40.74,40.65,40.7,32350.0,37.8559,37.8838,37.8001,37.8466,32350.0
2018-04-24 13:30:00,40.71,40.72,40.5,40.57,38533.0,37.8559,37.8652,37.6607,37.7258,38533.0
2018-04-24 14:00:00,40.56,40.64,40.46,40.46,46986.0,37.7165,37.7908,37.6235,37.6235,46986.0
2018-04-24 14:30:00,40.48,40.69,40.47,40.65,47580.0,37.6421,37.8373,37.6328,37.8001,47580.0
2018-04-24 15:00:00,40.67,40.8,40.66,40.77,70385.0,37.8187,37.9396,37.8094,37.9117,70385.0
2018-04-24 15:30:00,40.76,40.78,40.55,40.56,170409.0,37.9024,37.921,37.7072,37.7165,170409.0
2018-04-25 09:30:00,40.58,40.59,40.06,40.16,130011.0,37.7351,37.7444,37.2515,37.3445,130011.0
2018-04-25 10:00:00,40.16,40.85,40.11,40.65,62423.0,37.3445,37.9861,37.298,37.8001,62423.0
2018-04-25 10:30:00,40.67,40.85,40.54,40.62,90025.0,37.8187,37.9861,37.6979,37.7722,90025.0
2018-04-25 11:00:00,40.62,40.69,40.55,40.64,39671.0,37.7722,37.8373,37.7072,37.7908,39671.0
2018-04-25 11:30:00,40.63,40.64,40.35,40.57,38602.0,37.7815,37.7908,37.5212,37.7258,38602.0
2018-04-25 12:00:00,40.57,40.74,40.56,40.71,19894.0,37.7258,37.8838,37.7165,37.8559,19894.0
2018-04-25 12:30:00,40.71,40.72,40.43,40.49,56642.0,37.8559,37.8652,37.5956,37.6514,56642.0
2018-04-25 13:00:00,40.5,40.55,40.43,40.49,27514.0,37.6607,37.7072,37.5956,37.6514,27514.0
2018-04-25 13:30:00,40.49,40.64,40.47,40.56,24557.0,37.6514,37.7908,37.6328,37.7165,24557.0
2018-04-25 14:00:00,40.56,40.66,40.53,40.58,84651.0,37.7165,37.8094,37.6886,37.7351,84651.0
2018-04-25 14:30:00,40.58,40.75,40.58,40.68,27973.0,37.7351,37.8931,37.7351,37.828,27973.0
2018-04-25 15:00:00,40.69,40.72,40.65,40.72,40873.0,37.8373,37.8652,37.8001,37.8652,40873.0
2018-04-25 15:30:00,40.72,40.75,40.5,40.63,137313.0,37.8652,37.8931,37.6607,37.7815,137313.0
2018-04-26 09:30:00,41.0,41.66,40.77,41.5,133476.0,38.1256,38.7393,37.9117,38.5906,133476.0
2018-04-26 10:00:00,41.48,42.32,41.41,42.3,132293.0,38.572,39.3531,38.5069,39.3345,132293.0
2018-04-26 10:30:00,42.3,42.35,41.64,41.64,134271.0,39.3345,39.381,38.7207,38.7207,134271.0
2018-04-26 11:00:00,41.64,41.85,41.37,41.44,67218.0,38.7207,38.916,38.4697,38.5348,67218.0
2018-04-26 11:30:00,41.4,41.67,41.37,41.5,50269.0,38.4976,38.7486,38.4697,38.5906,50269.0
2018-04-26 12:00:00,41.5,41.56,41.42,41.47,32173.0,38.5906,38.6463,38.5162,38.5627,32173.0
2018-04-26 12:30:00,41.47,41.54,41.38,41.44,34145.0,38.5627,38.6277,38.479,38.5348,34145.0
2018-04-26 13:00:00,41.45,41.59,41.44,41.53,25663.0,38.5441,38.6742,38.5348,38.6185,25663.0
2018-04-26 13:30:00,41.54,41.66,41.46,41.62,29271.0,38.6277,38.7393,38.5534,38.7021,29271.0
2018-04-26 14:00:00,41.63,41.69,41.53,41.62,35635.0,38.7114,38.7672,38.6185,38.7021,35635.0
2018-04-26 14:30:00,41.63,41.64,41.42,41.48,56965.0,38.7114,38.7207,38.5162,38.572,56965.0
2018-04-26 15:00:00,41.49,41.59,41.41,41.42,71068.0,38.5813,38.6742,38.5069,38.5162,71068.0
2018-04-26 15:30:00,41.43,41.47,41.32,41.37,176384.0,38.5255,38.5627,38.4232,38.4697,176384.0
2018-04-27 09:30:00,42.73,43.83,42.42,43.69,293888.0,39.7343,40.7572,39.4461,40.627,293888.0
2018-04-27 10:00:00,43.65,43.92,43.46,43.7,182309.0,40.5898,40.8409,40.4131,40.6363,182309.0
2018-04-27 10:30:00,43.71,44.17,43.33,44.16,210298.0,40.6456,41.0734,40.2923,41.0641,210298.0
2018-04-27 11:00:00,44.17,44.62,44.14,44.33,186889.0,41.0734,41.4918,41.0455,41.2222,186889.0
2018-04-27 11:30:00,44.35,44.43,44.13,44.3,105421.0,41.2407,41.3151,41.0362,41.1943,105421.0
2018-04-27 12:00:00,44.28,44.47,44.14,44.47,99352.0,41.1757,41.3523,41.0455,41.3523,99352.0
2018-04-27 12:30:00,44.47,44.6,44.12,44.27,112003.0,41.3523,41.4732,41.0269,41.1664,112003.0
2018-04-27 13:00:00,44.28,44.46,44.19,44.37,75171.0,41.1757,41.343,41.092,41.2593,75171.0
2018-04-27 13:30:00,44.37,44.55,44.27,44.45,88643.0,41.2593,41.4267,41.1664,41.3337,88643.0
2018-04-27 14:00:00,44.46,44.52,44.14,44.23,134776.0,41.343,41.3988,41.0455,41.1292,134776.0
2018-04-27 14:30:00,44.23,44.36,44.18,44.3,134837.0,41.1292,41.25,41.0827,41.1943,134837.0
2018-04-27 15:00:00,44.31,44.56,44.31,44.52,211721.0,41.2036,41.436,41.2036,41.3988,211721.0
2018-04-27 15:30:00,44.52,44.78,44.48,44.65,384135.0,41.3988,41.6406,41.3616,41.5197,384135.0
2018-04-30 09:30:00,44.84,45.16,44.01,44.1,211027.0,41.6964,41.994,40.9246,41.0083,211027.0
2018-04-30 10:00:00,44.09,44.11,43.43,43.59,213195.0,40.999,41.0176,40.3852,40.534,213195.0
2018-04-30 10:30:00,43.56,43.76,43.34,43.38,122073.0,40.5061,40.6921,40.3016,40.3388,122073.0
2018-04-30 11:00:00,43.37,43.83,43.32,43.82,104664.0,40.3295,40.7572,40.283,40.7479,104664.0
2018-04-30 11:30:00,43.79,43.93,43.66,43.8,92087.0,40.72,40.8502,40.5991,40.7293,92087.0
2018-04-30 12:00:00,43.79,43.8,43.64,43.79,75129.0,40.72,40.7293,40.5805,40.72,75129.0
2018-04-30 12:30:00,43.77,43.99,43.63,43.98,89877.0,40.7014,40.906,40.5712,40.8967,89877.0
2018-04-30 13:00:00,43.99,44.06,43.7,43.86,94850.0,40.906,40.9711,40.6363,40.7851,94850.0
2018-04-30 13:30:00,43.86,44.0,43.74,43.84,48079.0,40.7851,40.9153,40.6735,40.7665,48079.0
2018-04-30 14:00:00,43.83,43.9,43.57,43.64,77462.0,40.7572,40.8223,40.5154,40.5805,77462.0
2018-04-30 14:30:00,43.64,43.79,43.59,43.74,62988.0,40.5805,40.72,40.534,40.6735,62988.0
2018-04-30 15:00:00,43.74,43.98,43.56,43.65,210147.0,40.6735,40.8967,40.5061,40.5898,210147.0
2018-04-30 15:30:00,43.64,43.77,43.53,43.59,299212.0,40.5805,40.7014,40.4782,40.534,299212.0
2018-05-01 09:30:00,43.38,44.03,42.0,43.41,286454.0,40.3388,40.9432,39.0555,40.3666,286454.0
2018-05-01 10:00:00,43.39,44.72,43.1,44.43,314259.0,40.3481,41.5848,40.0784,41.3151,314259.0
2018-05-01 10:30:00,44.4,44.77,44.25,44.7,192062.0,41.2872,41.6313,41.1478,41.5662,192062.0
2018-05-01 11:00:00,44.7,46.42,44.33,45.35,330372.0,41.5662,43.1656,41.2222,42.1706,330372.0
2018-05-01 11:30:00,45.34,45.7,44.86,45.22,110956.0,42.1613,42.4961,41.715,42.0498,110956.0
2018-05-01 12:00:00,45.19,45.77,45.06,45.67,102459.0,42.0219,42.5612,41.901,42.4682,102459.0
2018-05-01 12:30:00,45.63,45.92,45.58,45.58,78680.0,42.431,42.7007,42.3845,42.3845,78680.0
2018-05-01 13:00:00,45.61,45.62,45.1,45.23,114980.0,42.4124,42.4217,41.9382,42.0591,114980.0
2018-05-01 13:30:00,45.29,45.55,45.1,45.54,110526.0,42.1148,42.3566,41.9382,42.3473,110526.0
2018-05-01 14:00:00,45.56,45.68,45.29,45.58,160048.0,42.3659,42.4775,42.1148,42.3845,160048.0
2018-05-01 14:30:00,45.55,45.56,44.95,45.2,170572.0,42.3566,42.3659,41.7987,42.0312,170572.0
2018-05-01 15:00:00,45.21,45.28,44.62,44.63,193220.0,42.0405,42.1055,41.4918,41.5011,193220.0
2018-05-01 15:30:00,44.63,45.09,44.6,44.88,444199.0,41.5011,41.9289,41.4732,41.7336,444199.0
2018-05-02 09:30:00,45.43,45.98,44.62,45.83,174901.0,42.245,42.7565,41.4918,42.617,174901.0
2018-05-02 10:00:00,45.86,46.38,45.79,46.21,158367.0,42.6449,43.1284,42.5798,42.9703,158367.0
2018-05-02 10:30:00,46.24,46.26,45.68,46.01,109762.0,42.9982,43.0168,42.4775,42.7844,109762.0
2018-05-02 11:00:00,46.04,46.59,45.97,46.49,177239.0,42.8123,43.3237,42.7472,43.2307,177239.0
2018-05-02 11:30:00,46.5,46.57,46.25,46.57,117560.0,43.24,43.3051,43.0075,43.3051,117560.0
2018-05-02 12:00:00,46.57,46.75,46.44,46.49,106150.0,43.3051,43.4725,43.1842,43.2307,106150.0
2018-05-02 12:30:00,46.5,46.68,46.26,46.46,102928.0,43.24,43.4074,43.0168,43.2028,102928.0
2018-05-02 13:00:00,46.46,46.46,45.97,46.04,109479.0,43.2028,43.2028,42.7472,42.8123,109479.0
2018-05-02 13:30:00,46.05,46.31,45.92,46.29,92523.0,42.8216,43.0633,42.7007,43.0447,92523.0
2018-05-02 14:00:00,46.28,46.87,46.28,46.66,203532.0,43.0354,43.5841,43.0354,43.3888,203532.0
2018-05-02 14:30:00,46.67,46.77,46.24,46.29,167513.0,43.3981,43.4911,42.9982,43.0447,167513.0
2018-05-02 15:00:00,46.3,46.47,46.16,46.2,158039.0,43.054,43.2121,42.9239,42.9611,158039.0
2018-05-02 15:30:00,46.22,46.53,46.2,46.44,350975.0,42.9796,43.2679,42.9611,43.1842,350975.0
2018-05-03 09:30:00,46.38,46.39,45.46,45.88,121594.0,43.1284,43.1377,42.2729,42.6635,121594.0
2018-05-03 10:00:00,45.9,46.03,45.64,45.76,56113.0,42.6821,42.803,42.4403,42.5519,56113.0
2018-05-03 10:30:00,45.75,45.76,45.01,45.34,97426.0,42.5426,42.5519,41.8545,42.1613,97426.0
2018-05-03 11:00:00,45.33,45.51,45.1,45.18,127422.0,42.152,42.3194,41.9382,42.0126,127422.0
2018-05-03 11:30:00,45.2,45.36,45.05,45.16,79436.0,42.0312,42.1799,41.8917,41.994,79436.0
2018-05-03 12:00:00,45.17,45.58,45.17,45.42,53136.0,42.0033,42.3845,42.0033,42.2357,53136.0
2018-05-03 12:30:00,45.41,45.73,45.41,45.7,52754.0,42.2264,42.524,42.2264,42.4961,52754.0
2018-05-03 13:00:00,45.68,45.73,45.56,45.63,30348.0,42.4775,42.524,42.3659,42.431,30348.0
2018-05-03 13:30:00,45.62,45.7,45.45,45.49,66716.0,42.4217,42.4961,42.2636,42.3008,66716.0
2018-05-03 14:00:00,45.5,45.56,45.27,45.3,50090.0,42.3101,42.3659,42.0963,42.1241,50090.0
2018-05-03 14:30:00,45.3,45.35,44.7,44.74,192672.0,42.1241,42.1706,41.5662,41.6034,192672.0
2018-05-03 15:00:00,44.74,44.81,44.49,44.79,152675.0,41.6034,41.6685,41.3709,41.6499,152675.0
2018-05-03 15:30:00,44.81,44.84,44.63,44.73,269188.0,41.6685,41.6964,41.5011,41.5941,269188.0
2018-05-04 09:30:00,44.85,44.87,44.12,44.56,124602.0,41.7057,41.7243,41.0269,41.436,124602.0
2018-05-04 10:00:00,44.54,44.75,44.19,44.33,162498.0,41.4174,41.6127,41.092,41.2222,162498.0
2018-05-04 10:30:00,44.3,44.69,44.29,44.56,83378.0,41.1943,41.5569,41.185,41.436,83378.0
2018-05-04 11:00:00,44.56,44.76,44.45,44.58,95474.0,41.436,41.622,41.3337,41.4546,95474.0
2018-05-04 11:30:00,44.59,44.82,44.54,44.59,80162.0,41.4639,41.6778,41.4174,41.4639,80162.0
2018-05-04 12:00:00,44.62,44.63,44.44,44.45,78199.0,41.4918,41.5011,41.3244,41.3337,78199.0
2018-05-04 12:30:00,44.46,44.48,44.24,44.24,73000.0,41.343,41.3616,41.1385,41.1385,73000.0
2018-05-04 13:00:00,44.24,44.6,44.21,44.5,67952.0,41.1385,41.4732,41.1106,41.3802,67952.0
2018-05-04 13:30:00,44.51,44.56,44.37,44.45,83982.0,41.3895,41.436,41.2593,41.3337,83982.0
2018-05-04 14:00:00,44.47,44.51,44.35,44.37,74238.0,41.3523,41.3895,41.2407,41.2593,74238.0
2018-05-04 14:30:00,44.38,44.45,44.33,44.33,81709.0,41.2686,41.3337,41.2222,41.2222,81709.0
2018-05-04 15:00:00,44.34,44.39,44.09,44.17,104517.0,41.2314,41.2779,40.999,41.0734,104517.0
2018-05-04 15:30:00,44.17,44.27,44.1,44.24,287060.0,41.0734,41.1664,41.0083,41.1385,287060.0
2018-05-07 09:30:00,44.46,45.14,44.36,44.91,149186.0,41.343,41.9754,41.25,41.7615,149186.0
2018-05-07 10:00:00,44.89,45.38,44.89,45.33,128683.0,41.7429,42.1985,41.7429,42.152,128683.0
2018-05-07 10:30:00,45.34,45.4,45.16,45.27,132284.0,42.1613,42.2171,41.994,42.0963,132284.0
2018-05-07 11:00:00,45.26,45.44,45.1,45.44,89801.0,42.087,42.2543,41.9382,42.2543,89801.0
2018-05-07 11:30:00,45.39,45.62,45.26,45.26,67119.0,42.2078,42.4217,42.087,42.087,67119.0
2018-05-07 12:00:00,45.26,45.42,45.26,45.38,72950.0,42.087,42.2357,42.087,42.1985,72950.0
2018-05-07 12:30:00,45.39,45.45,45.26,45.31,58046.0,42.2078,42.2636,42.087,42.1334,58046.0
2018-05-07 13:00:00,45.3,45.32,45.23,45.32,54714.0,42.1241,42.1427,42.0591,42.1427,54714.0
2018-05-07 13:30:00,45.32,45.42,45.25,45.36,62862.0,42.1427,42.2357,42.0777,42.1799,62862.0
2018-05-07 14:00:00,45.36,45.74,45.35,45.66,78506.0,42.1799,42.5333,42.1706,42.4589,78506.0
2018-05-07 14:30:00,45.65,45.8,45.59,45.65,81151.0,42.4496,42.5891,42.3938,42.4496,81151.0
2018-05-07 15:00:00,45.66,45.87,45.54,45.59,126098.0,42.4589,42.6542,42.3473,42.3938,126098.0
2018-05-07 15:30:00,45.61,45.7,45.61,45.64,215396.0,42.4124,42.4961,42.4124,42.4403,215396.0
2018-05-08 09:30:00,45.63,46.63,45.47,46.39,72226.0,42.431,43.3609,42.2822,43.1377,72226.0
2018-05-08 10:00:00,46.48,46.67,45.99,46.0,56167.0,43.2214,43.3981,42.7658,42.7751,56167.0
2018-05-08 10:30:00,46.02,46.36,46.01,46.18,39229.0,42.7937,43.1098,42.7844,42.9425,39229.0
2018-05-08 11:00:00,46.16,46.44,46.15,46.39,47640.0,42.9239,43.1842,42.9146,43.1377,47640.0
2018-05-08 11:30:00,46.38,46.44,46.24,46.31,36604.0,43.1284,43.1842,42.9982,43.0633,36604.0
2018-05-08 12:00:00,46.31,46.33,45.9,46.02,41209.0,43.0633,43.0819,42.6821,42.7937,41209.0
2018-05-08 12:30:00,46.02,46.15,45.88,45.91,35702.0,42.7937,42.9146,42.6635,42.6914,35702.0
2018-05-08 13:00:00,45.92,46.19,45.88,46.15,35739.0,42.7007,42.9518,42.6635,42.9146,35739.0
2018-05-08 13:30:00,46.16,46.43,46.15,46.35,31116.0,42.9239,43.1749,42.9146,43.1005,31116.0
2018-05-08 14:00:00,46.37,46.47,46.25,46.25,48941.0,43.1191,43.2121,43.0075,43.0075,48941.0
2018-05-08 14:30:00,46.27,46.36,46.2,46.25,53026.0,43.0261,43.1098,42.9611,43.0075,53026.0
2018-05-08 15:00:00,46.24,46.37,46.21,46.31,69116.0,42.9982,43.1191,42.9703,43.0633,69116.0
2018-05-08 15:30:00,46.3,46.47,46.27,46.47,136767.0,43.054,43.2121,43.0261,43.2121,136767.0
2018-05-09 09:30:00,46.48,47.04,46.46,46.92,68733.0,43.2214,43.7422,43.2028,43.6306,68733.0
2018-05-09 10:00:00,46.92,46.94,46.06,46.11,51124.0,43.6306,43.6492,42.8309,42.8774,51124.0
2018-05-09 10:30:00,46.15,46.3,46.0,46.12,47619.0,42.9146,43.054,42.7751,42.8867,47619.0
2018-05-09 11:00:00,46.12,46.28,45.96,46.22,52671.0,42.8867,43.0354,42.7379,42.9796,52671.0
2018-05-09 11:30:00,46.22,46.25,46.1,46.22,43828.0,42.9796,43.0075,42.8681,42.9796,43828.0
2018-05-09 12:00:00,46.2,46.26,46.17,46.23,39004.0,42.9611,43.0168,42.9332,42.9889,39004.0
2018-05-09 12:30:00,46.23,46.27,46.19,46.21,44163.0,42.9889,43.0261,42.9518,42.9703,44163.0
2018-05-09 13:00:00,46.21,46.27,46.1,46.12,44329.0,42.9703,43.0261,42.8681,42.8867,44329.0
2018-05-09 13:30:00,46.12,46.25,46.11,46.23,45307.0,42.8867,43.0075,42.8774,42.9889,45307.0
2018-05-09 14:00:00,46.23,46.23,46.05,46.13,53465.0,42.9889,42.9889,42.8216,42.896,53465.0
2018-05-09 14:30:00,46.13,46.13,46.0,46.12,57807.0,42.896,42.896,42.7751,42.8867,57807.0
2018-05-09 15:00:00,46.12,46.16,45.97,45.98,76727.0,42.8867,42.9239,42.7472,42.7565,76727.0
2018-05-09 15:30:00,46.01,46.09,45.87,46.08,166189.0,42.7844,42.8588,42.6542,42.8495,166189.0
2018-05-10 09:30:00,46.07,46.99,46.06,46.7,103597.0,42.8402,43.6957,42.8309,43.426,103597.0
2018-05-10 10:00:00,46.7,46.82,46.21,46.66,173071.0,43.426,43.5376,42.9703,43.3888,173071.0
2018-05-10 10:30:00,46.69,46.72,46.38,46.68,100422.0,43.4167,43.4446,43.1284,43.4074,100422.0
2018-05-10 11:00:00,46.66,46.67,46.41,46.51,51428.0,43.3888,43.3981,43.1563,43.2493,51428.0
2018-05-10 11:30:00,46.51,46.67,46.48,46.64,31620.0,43.2493,43.3981,43.2214,43.3702,31620.0
2018-05-10 12:00:00,46.64,46.64,46.47,46.49,32607.0,43.3702,43.3702,43.2121,43.2307,32607.0
2018-05-10 12:30:00,46.49,46.66,46.47,46.59,29137.0,43.2307,43.3888,43.2121,43.3237,29137.0
2018-05-10 13:00:00,46.58,46.66,46.57,46.6,21356.0,43.3144,43.3888,43.3051,43.333,21356.0
2018-05-10 13:30:00,46.6,46.67,46.59,46.61,30269.0,43.333,43.3981,43.3237,43.3423,30269.0
2018-05-10 14:00:00,46.62,46.7,46.6,46.66,19689.0,43.3516,43.426,43.333,43.3888,19689.0
2018-05-10 14:30:00,46.65,46.66,46.55,46.64,47030.0,43.3795,43.3888,43.2865,43.3702,47030.0
2018-05-10 15:00:00,46.64,46.65,46.41,46.54,75899.0,43.3702,43.3795,43.1563,43.2772,75899.0
2018-05-10 15:30:00,46.54,46.58,46.48,46.51,123343.0,43.2772,43.3144,43.2214,43.2493,123343.0
2018-05-11 09:30:00,46.61,46.8,46.29,46.29,44020.0,43.3423,43.519,43.0447,43.0447,44020.0
2018-05-11 10:00:00,46.29,46.43,45.5,45.64,85372.0,43.0447,43.1749,42.3101,42.4403,85372.0
2018-05-11 10:30:00,45.64,45.66,45.36,45.48,193900.0,42.4403,42.4589,42.1799,42.2915,193900.0
2018-05-11 11:00:00,45.47,45.62,45.43,45.44,78764.0,42.2822,42.4217,42.245,42.2543,78764.0
2018-05-11 11:30:00,45.46,45.51,45.3,45.33,89121.0,42.2729,42.3194,42.1241,42.152,89121.0
2018-05-11 12:00:00,45.32,45.4,45.04,45.1,101358.0,42.1427,42.2171,41.8824,41.9382,101358.0
2018-05-11 12:30:00,45.08,45.33,45.07,45.26,55483.0,41.9196,42.152,41.9103,42.087,55483.0
2018-05-11 13:00:00,45.26,45.31,45.12,45.14,47459.0,42.087,42.1334,41.9568,41.9754,47459.0
2018-05-11 13:30:00,45.14,45.26,45.12,45.2,40869.0,41.9754,42.087,41.9568,42.0312,40869.0
2018-05-11 14:00:00,45.2,45.24,44.93,45.05,62578.0,42.0312,42.0684,41.7801,41.8917,62578.0
2018-05-11 14:30:00,45.06,45.18,45.04,45.18,48761.0,41.901,42.0126,41.8824,42.0126,48761.0
2018-05-11 15:00:00,45.18,45.28,45.1,45.23,45103.0,42.0126,42.1055,41.9382,42.0591,45103.0
2018-05-11 15:30:00,45.23,45.36,45.23,45.29,211083.0,42.0591,42.1799,42.0591,42.1148,211083.0
2018-05-14 09:30:00,45.27,45.27,44.23,44.68,152009.0,42.0963,42.0963,41.1292,41.5476,152009.0
2018-05-14 10:00:00,44.64,44.9,44.53,44.54,93593.0,41.5104,41.7522,41.4081,41.4174,93593.0
2018-05-14 10:30:00,44.57,44.64,44.32,44.43,83954.0,41.4453,41.5104,41.2129,41.3151,83954.0
2018-05-14 11:00:00,44.42,44.45,44.12,44.23,78833.0,41.3058,41.3337,41.0269,41.1292,78833.0
2018-05-14 11:30:00,44.22,44.34,44.17,44.21,73690.0,41.1199,41.2314,41.0734,41.1106,73690.0
2018-05-14 12:00:00,44.21,44.24,43.85,43.91,122665.0,41.1106,41.1385,40.7758,40.8316,122665.0
2018-05-14 12:30:00,43.92,43.98,43.79,43.79,84800.0,40.8409,40.8967,40.72,40.72,84800.0
2018-05-14 13:00:00,43.8,43.89,43.79,43.84,65403.0,40.7293,40.813,40.72,40.7665,65403.0
2018-05-14 13:30:00,43.84,43.88,43.71,43.73,107383.0,40.7665,40.8037,40.6456,40.6642,107383.0
2018-05-14 14:00:00,43.74,43.75,43.37,43.4,199475.0,40.6735,40.6828,40.3295,40.3574,199475.0
2018-05-14 14:30:00,43.42,43.51,43.22,43.3,135930.0,40.3759,40.4596,40.19,40.2644,135930.0
2018-05-14 15:00:00,43.3,43.43,43.19,43.3,192958.0,40.2644,40.3852,40.1621,40.2644,192958.0
2018-05-14 15:30:00,43.3,43.63,43.29,43.52,319329.0,40.2644,40.5712,40.2551,40.4689,319329.0
2018-05-15 09:30:00,43.36,43.82,43.23,43.26,114368.0,40.3202,40.7479,40.1993,40.2272,114368.0
2018-05-15 10:00:00,43.22,43.34,42.75,42.79,164870.0,40.19,40.3016,39.7529,39.7901,164870.0
2018-05-15 10:30:00,42.78,43.43,42.77,43.36,138238.0,39.7808,40.3852,39.7715,40.3202,138238.0
2018-05-15 11:00:00,43.38,43.49,43.2,43.27,116498.0,40.3388,40.441,40.1714,40.2365,116498.0
2018-05-15 11:30:00,43.27,43.63,43.23,43.53,93025.0,40.2365,40.5712,40.1993,40.4782,93025.0
2018-05-15 12:00:00,43.53,43.76,43.49,43.7,56390.0,40.4782,40.6921,40.441,40.6363,56390.0
2018-05-15 12:30:00,43.69,43.8,43.68,43.69,65341.0,40.627,40.7293,40.6177,40.627,65341.0
2018-05-15 13:00:00,43.68,43.7,43.58,43.59,46218.0,40.6177,40.6363,40.5247,40.534,46218.0
2018-05-15 13:30:00,43.58,43.85,43.58,43.69,89041.0,40.5247,40.7758,40.5247,40.627,89041.0
2018-05-15 14:00:00,43.68,43.84,43.6,43.78,62644.0,40.6177,40.7665,40.5433,40.7107,62644.0
2018-05-15 14:30:00,43.8,43.86,43.76,43.77,49484.0,40.7293,40.7851,40.6921,40.7014,49484.0
2018-05-15 15:00:00,43.79,43.82,43.71,43.74,83830.0,40.72,40.7479,40.6456,40.6735,83830.0
2018-05-15 15:30:00,43.73,43.85,43.65,43.85,212093.0,40.6642,40.7758,40.5898,40.7758,212093.0
2018-05-16 09:30:00,43.98,45.01,43.98,44.87,79046.0,40.8967,41.8545,40.8967,41.7243,79046.0
2018-05-16 10:00:00,44.87,44.93,44.3,44.3,60585.0,41.7243,41.7801,41.1943,41.1943,60585.0
2018-05-16 10:30:00,44.3,44.55,44.1,44.54,64316.0,41.1943,41.4267,41.0083,41.4174,64316.0
2018-05-16 11:00:00,44.57,44.57,44.28,44.38,49406.0,41.4453,41.4453,41.1757,41.2686,49406.0
2018-05-16 11:30:00,44.38,44.57,44.32,44.49,42122.0,41.2686,41.4453,41.2129,41.3709,42122.0
2018-05-16 12:00:00,44.49,44.67,44.46,44.65,43015.0,41.3709,41.5383,41.343,41.5197,43015.0
2018-05-16 12:30:00,44.64,44.67,44.53,44.67,30591.0,41.5104,41.5383,41.4081,41.5383,30591.0
2018-05-16 13:00:00,44.67,44.76,44.63,44.73,22468.0,41.5383,41.622,41.5011,41.5941,22468.0
2018-05-16 13:30:00,44.74,44.8,44.59,44.59,37885.0,41.6034,41.6592,41.4639,41.4639,37885.0
2018-05-16 14:00:00,44.61,44.61,44.4,44.47,55814.0,41.4825,41.4825,41.2872,41.3523,55814.0
2018-05-16 14:30:00,44.47,44.56,44.4,44.46,56220.0,41.3523,41.436,41.2872,41.343,56220.0
2018-05-16 15:00:00,44.46,44.47,44.34,44.45,73838.0,41.343,41.3523,41.2314,41.3337,73838.0
2018-05-16 15:30:00,44.45,44.52,44.45,44.48,160110.0,41.3337,41.3988,41.3337,41.3616,160110.0
2018-05-17 09:30:00,44.4,45.3,44.4,45.28,56755.0,41.2872,42.1241,41.2872,42.1055,56755.0
2018-05-17 10:00:00,45.28,45.45,44.92,44.96,62470.0,42.1055,42.2636,41.7708,41.808,62470.0
2018-05-17 10:30:00,44.95,45.2,44.93,45.09,50380.0,41.7987,42.0312,41.7801,41.9289,50380.0
2018-05-17 11:00:00,45.09,45.2,44.93,45.2,48916.0,41.9289,42.0312,41.7801,42.0312,48916.0
2018-05-17 11:30:00,45.18,45.18,44.78,44.95,42075.0,42.0126,42.0126,41.6406,41.7987,42075.0
2018-05-17 12:00:00,44.96,44.98,44.77,44.88,31111.0,41.808,41.8266,41.6313,41.7336,31111.0
2018-05-17 12:30:00,44.88,44.98,44.83,44.96,39687.0,41.7336,41.8266,41.6871,41.808,39687.0
2018-05-17 13:00:00,44.97,45.09,44.97,45.05,26502.0,41.8173,41.9289,41.8173,41.8917,26502.0
2018-05-17 13:30:00,45.07,45.08,44.84,44.84,36252.0,41.9103,41.9196,41.6964,41.6964,36252.0
2018-05-17 14:00:00,44.85,44.96,44.85,44.96,31836.0,41.7057,41.808,41.7057,41.808,31836.0
2018-05-17 14:30:00,44.97,45.03,44.91,45.02,34861.0,41.8173,41.8731,41.7615,41.8638,34861.0
2018-05-17 15:00:00,45.03,45.06,45.0,45.01,43429.0,41.8731,41.901,41.8452,41.8545,43429.0
2018-05-17 15:30:00,45.0,45.04,44.97,45.0,131957.0,41.8452,41.8824,41.8173,41.8452,131957.0
2018-05-18 09:30:00,45.01,45.05,43.45,43.49,124942.0,41.8545,41.8917,40.4038,40.441,124942.0
2018-05-18 10:00:00,43.52,43.93,43.49,43.72,98490.0,40.4689,40.8502,40.441,40.6549,98490.0
2018-05-18 10:30:00,43.71,43.85,43.53,43.66,96151.0,40.6456,40.7758,40.4782,40.5991,96151.0
2018-05-18 11:00:00,43.65,43.68,43.38,43.39,63440.0,40.5898,40.6177,40.3388,40.3481,63440.0
2018-05-18 11:30:00,43.4,43.82,43.3,43.8,77115.0,40.3574,40.7479,40.2644,40.7293,77115.0
2018-05-18 12:00:00,43.81,43.82,43.41,43.54,95246.0,40.7386,40.7479,40.3666,40.4875,95246.0
2018-05-18 12:30:00,43.52,43.56,43.45,43.46,57772.0,40.4689,40.5061,40.4038,40.4131,57772.0
2018-05-18 13:00:00,43.47,43.56,43.39,43.48,52263.0,40.4224,40.5061,40.3481,40.4317,52263.0
2018-05-18 13:30:00,43.49,43.52,43.35,43.45,56337.0,40.441,40.4689,40.3109,40.4038,56337.0
2018-05-18 14:00:00,43.46,43.51,43.42,43.47,60798.0,40.4131,40.4596,40.3759,40.4224,60798.0
2018-05-18 14:30:00,43.46,43.52,43.39,43.43,79999.0,40.4131,40.4689,40.3481,40.3852,79999.0
2018-05-18 15:00:00,43.45,43.58,43.44,43.58,78487.0,40.4038,40.5247,40.3945,40.5247,78487.0
2018-05-18 15:30:00,43.58,43.6,43.42,43.45,229358.0,40.5247,40.5433,40.3759,40.4038,229358.0
2018-05-21 09:30:00,43.53,44.39,43.35,43.67,141019.0,40.4782,41.2779,40.3109,40.6084,141019.0
2018-05-21 10:00:00,43.67,44.37,43.57,44.15,81399.0,40.6084,41.2593,40.5154,41.0548,81399.0
2018-05-21 10:30:00,44.17,44.29,44.12,44.2,64929.0,41.0734,41.185,41.0269,41.1013,64929.0
2018-05-21 11:00:00,44.16,44.17,43.98,44.02,60774.0,41.0641,41.0734,40.8967,40.9339,60774.0
2018-05-21 11:30:00,44.0,44.1,43.93,44.02,67385.0,40.9153,41.0083,40.8502,40.9339,67385.0
2018-05-21 12:00:00,44.03,44.22,44.0,44.16,61475.0,40.9432,41.1199,40.9153,41.0641,61475.0
2018-05-21 12:30:00,44.15,44.17,44.05,44.16,36012.0,41.0548,41.0734,40.9618,41.0641,36012.0
2018-05-21 13:00:00,44.16,44.18,44.05,44.11,29701.0,41.0641,41.0827,40.9618,41.0176,29701.0
2018-05-21 13:30:00,44.11,44.15,44.07,44.1,30335.0,41.0176,41.0548,40.9804,41.0083,30335.0
2018-05-21 14:00:00,44.1,44.16,44.09,44.1,29714.0,41.0083,41.0641,40.999,41.0083,29714.0
2018-05-21 14:30:00,44.09,44.11,44.03,44.06,37887.0,40.999,41.0176,40.9432,40.9711,37887.0
2018-05-21 15:00:00,44.08,44.08,44.0,44.02,73586.0,40.9897,40.9897,40.9153,40.9339,73586.0
2018-05-21 15:30:00,44.02,44.05,43.99,44.02,241999.0,40.9339,40.9618,40.906,40.9339,241999.0
2018-05-22 09:30:00,44.1,44.44,44.03,44.37,51001.0,41.0083,41.3244,40.9432,41.2593,51001.0
2018-05-22 10:00:00,44.38,44.62,43.91,43.91,115053.0,41.2686,41.4918,40.8316,40.8316,115053.0
2018-05-22 10:30:00,43.89,44.08,43.86,44.05,45850.0,40.813,40.9897,40.7851,40.9618,45850.0
2018-05-22 11:00:00,44.06,44.23,43.99,44.13,25107.0,40.9711,41.1292,40.906,41.0362,25107.0
2018-05-22 11:30:00,44.15,44.15,43.96,44.01,31162.0,41.0548,41.0548,40.8781,40.9246,31162.0
2018-05-22 12:00:00,44.01,44.05,43.94,43.99,20121.0,40.9246,40.9618,40.8595,40.906,20121.0
2018-05-22 12:30:00,43.99,44.13,43.93,44.12,17943.0,40.906,41.0362,40.8502,41.0269,17943.0
2018-05-22 13:00:00,44.12,44.16,44.09,44.14,19259.0,41.0269,41.0641,40.999,41.0455,19259.0
2018-05-22 13:30:00,44.13,44.13,44.03,44.12,23353.0,41.0362,41.0362,40.9432,41.0269,23353.0
2018-05-22 14:00:00,44.13,44.26,44.13,44.24,23420.0,41.0362,41.1571,41.0362,41.1385,23420.0
2018-05-22 14:30:00,44.24,44.26,44.1,44.12,26439.0,41.1385,41.1571,41.0083,41.0269,26439.0
2018-05-22 15:00:00,44.12,44.15,44.02,44.11,46378.0,41.0269,41.0548,40.9339,41.0176,46378.0
2018-05-22 15:30:00,44.1,44.13,43.98,43.99,147108.0,41.0083,41.0362,40.8967,40.906,147108.0
2018-05-23 09:30:00,43.86,43.87,42.82,43.13,124894.0,40.7851,40.7944,39.818,40.1063,124894.0
2018-05-23 10:00:00,43.1,43.41,43.07,43.21,111342.0,40.0784,40.3666,40.0505,40.1807,111342.0
2018-05-23 10:30:00,43.2,43.41,43.15,43.16,85505.0,40.1714,40.3666,40.1249,40.1342,85505.0
2018-05-23 11:00:00,43.15,43.47,43.07,43.46,101094.0,40.1249,40.4224,40.0505,40.4131,101094.0
2018-05-23 11:30:00,43.46,43.51,43.33,43.41,68559.0,40.4131,40.4596,40.2923,40.3666,68559.0
2018-05-23 12:00:00,43.42,43.49,43.26,43.29,52272.0,40.3759,40.441,40.2272,40.2551,52272.0
2018-05-23 12:30:00,43.29,43.35,43.15,43.23,60002.0,40.2551,40.3109,40.1249,40.1993,60002.0
2018-05-23 13:00:00,43.24,43.26,43.14,43.21,51015.0,40.2086,40.2272,40.1156,40.1807,51015.0
2018-05-23 13:30:00,43.2,43.23,43.08,43.1,57896.0,40.1714,40.1993,40.0598,40.0784,57896.0
2018-05-23 14:00:00,43.08,43.33,43.08,43.29,72184.0,40.0598,40.2923,40.0598,40.2551,72184.0
2018-05-23 14:30:00,43.28,43.28,43.12,43.17,123158.0,40.2458,40.2458,40.097,40.1435,123158.0
2018-05-23 15:00:00,43.18,43.2,43.1,43.12,97321.0,40.1528,40.1714,40.0784,40.097,97321.0
2018-05-23 15:30:00,43.12,43.14,43.06,43.09,180437.0,40.097,40.1156,40.0412,40.0691,180437.0
2018-05-24 09:30:00,43.07,43.61,42.82,43.4,187640.0,40.0505,40.5526,39.818,40.3574,187640.0
2018-05-24 10:00:00,43.37,43.69,43.37,43.68,60248.0,40.3295,40.627,40.3295,40.6177,60248.0
2018-05-24 10:30:00,43.66,43.85,43.62,43.85,99716.0,40.5991,40.7758,40.5619,40.7758,99716.0
2018-05-24 11:00:00,43.84,44.19,43.77,44.18,57965.0,40.7665,41.092,40.7014,41.0827,57965.0
2018-05-24 11:30:00,44.18,44.24,43.93,44.01,112694.0,41.0827,41.1385,40.8502,40.9246,112694.0
2018-05-24 12:00:00,44.01,44.1,43.81,43.89,45994.0,40.9246,41.0083,40.7386,40.813,45994.0
2018-05-24 12:30:00,43.88,44.01,43.87,44.01,31359.0,40.8037,40.9246,40.7944,40.9246,31359.0
2018-05-24 13:00:00,44.0,44.16,43.98,44.1,89571.0,40.9153,41.0641,40.8967,41.0083,89571.0
2018-05-24 13:30:00,44.11,44.15,44.07,44.09,29504.0,41.0176,41.0548,40.9804,40.999,29504.0
2018-05-24 14:00:00,44.09,44.09,43.95,43.97,50395.0,40.999,40.999,40.8688,40.8874,50395.0
2018-05-24 14:30:00,43.98,43.98,43.84,43.94,43670.0,40.8967,40.8967,40.7665,40.8595,43670.0
2018-05-24 15:00:00,43.95,43.95,43.86,43.86,48677.0,40.8688,40.8688,40.7851,40.7851,48677.0
2018-05-24 15:30:00,43.86,43.91,43.77,43.79,218923.0,40.7851,40.8316,40.7014,40.72,218923.0
2018-05-25 09:30:00,43.86,43.95,43.31,43.63,48858.0,40.7851,40.8688,40.2737,40.5712,48858.0
2018-05-25 10:00:00,43.63,43.66,43.47,43.48,37977.0,40.5712,40.5991,40.4224,40.4317,37977.0
2018-05-25 10:30:00,43.5,43.54,43.22,43.3,42839.0,40.4503,40.4875,40.19,40.2644,42839.0
2018-05-25 11:00:00,43.32,43.56,43.18,43.53,59055.0,40.283,40.5061,40.1528,40.4782,59055.0
2018-05-25 11:30:00,43.52,43.56,43.35,43.41,72761.0,40.4689,40.5061,40.3109,40.3666,72761.0
2018-05-25 12:00:00,43.39,43.46,43.36,43.38,23901.0,40.3481,40.4131,40.3202,40.3388,23901.0
2018-05-25 12:30:00,43.37,43.43,43.28,43.28,27677.0,40.3295,40.3852,40.2458,40.2458,27677.0
2018-05-25 13:00:00,43.26,43.28,43.04,43.04,48469.0,40.2272,40.2458,40.0226,40.0226,48469.0
2018-05-25 13:30:00,43.04,43.04,42.74,42.75,78637.0,40.0226,40.0226,39.7436,39.7529,78637.0
2018-05-25 14:00:00,42.75,42.78,42.47,42.49,94860.0,39.7529,39.7808,39.4926,39.5111,94860.0
2018-05-25 14:30:00,42.46,42.52,42.39,42.44,135823.0,39.4833,39.539,39.4182,39.4647,135823.0
2018-05-25 15:00:00,42.43,42.52,42.38,42.44,164760.0,39.4554,39.539,39.4089,39.4647,164760.0
2018-05-25 15:30:00,42.45,42.47,42.14,42.14,736958.0,39.474,39.4926,39.1857,39.1857,736958.0
2018-05-29 09:30:00,42.07,42.26,41.67,41.92,105120.0,39.1206,39.2973,38.7486,38.9811,105120.0
2018-05-29 10:00:00,41.95,42.11,41.53,41.98,180487.0,39.009,39.1578,38.6185,39.0369,180487.0
2018-05-29 10:30:00,41.96,42.17,41.86,42.17,84201.0,39.0183,39.2136,38.9253,39.2136,84201.0
2018-05-29 11:00:00,42.16,42.39,42.11,42.39,62825.0,39.2043,39.4182,39.1578,39.4182,62825.0
2018-05-29 11:30:00,42.37,42.39,42.18,42.29,79944.0,39.3996,39.4182,39.2229,39.3252,79944.0
2018-05-29 12:00:00,42.31,42.76,42.31,42.72,84869.0,39.3438,39.7622,39.3438,39.725,84869.0
2018-05-29 12:30:00,42.72,42.88,42.72,42.87,78974.0,39.725,39.8738,39.725,39.8645,78974.0
2018-05-29 13:00:00,42.88,42.88,42.57,42.71,64570.0,39.8738,39.8738,39.5855,39.7157,64570.0
2018-05-29 13:30:00,42.7,42.8,42.64,42.75,56051.0,39.7064,39.7994,39.6506,39.7529,56051.0
2018-05-29 14:00:00,42.75,42.75,42.52,42.61,64454.0,39.7529,39.7529,39.539,39.6227,64454.0
2018-05-29 14:30:00,42.6,42.64,42.39,42.4,77438.0,39.6134,39.6506,39.4182,39.4275,77438.0
2018-05-29 15:00:00,42.41,42.5,42.3,42.44,86513.0,39.4368,39.5204,39.3345,39.4647,86513.0
2018-05-29 15:30:00,42.44,42.65,42.39,42.53,266398.0,39.4647,39.6599,39.4182,39.5483,266398.0
2018-05-30 09:30:00,42.88,43.56,42.87,43.49,55868.0,39.8738,40.5061,39.8645,40.441,55868.0
2018-05-30 10:00:00,43.52,43.62,43.25,43.6,91586.0,40.4689,40.5619,40.2179,40.5433,91586.0
2018-05-30 10:30:00,43.64,43.86,43.56,43.67,49555.0,40.5805,40.7851,40.5061,40.6084,49555.0
2018-05-30 11:00:00,43.67,43.87,43.65,43.85,61271.0,40.6084,40.7944,40.5898,40.7758,61271.0
2018-05-30 11:30:00,43.84,43.94,43.71,43.78,46964.0,40.7665,40.8595,40.6456,40.7107,46964.0
2018-05-30 12:00:00,43.79,43.95,43.76,43.95,49249.0,40.72,40.8688,40.6921,40.8688,49249.0
2018-05-30 12:30:00,43.96,44.07,43.89,43.96,62344.0,40.8781,40.9804,40.813,40.8781,62344.0
2018-05-30 13:00:00,43.97,44.05,43.93,43.95,32443.0,40.8874,40.9618,40.8502,40.8688,32443.0
2018-05-30 13:30:00,43.96,44.06,43.95,44.01,46377.0,40.8781,40.9711,40.8688,40.9246,46377.0
2018-05-30 14:00:00,44.01,44.11,43.87,44.08,69024.0,40.9246,41.0176,40.7944,40.9897,69024.0
2018-05-30 14:30:00,44.07,44.1,43.96,44.07,68105.0,40.9804,41.0083,40.8781,40.9804,68105.0
2018-05-30 15:00:00,44.08,44.1,43.97,44.02,65916.0,40.9897,41.0083,40.8874,40.9339,65916.0
2018-05-30 15:30:00,44.02,44.05,43.94,44.04,225214.0,40.9339,40.9618,40.8595,40.9525,225214.0
2018-05-31 09:30:00,44.11,44.4,43.74,44.1,138004.0,41.0176,41.2872,40.6735,41.0083,138004.0
2018-05-31 10:00:00,44.06,44.58,44.06,44.33,224072.0,40.9711,41.4546,40.9711,41.2222,224072.0
2018-05-31 10:30:00,44.29,44.37,44.01,44.18,170780.0,41.185,41.2593,40.9246,41.0827,170780.0
2018-05-31 11:00:00,44.19,44.5,44.16,44.4,172348.0,41.092,41.3802,41.0641,41.2872,172348.0
2018-05-31 11:30:00,44.4,44.42,43.98,43.99,248008.0,41.2872,41.3058,40.8967,40.906,248008.0
2018-05-31 12:00:00,44.0,44.08,43.75,43.76,136839.0,40.9153,40.9897,40.6828,40.6921,136839.0
2018-05-31 12:30:00,43.75,43.8,43.57,43.68,45716.0,40.6828,40.7293,40.5154,40.6177,45716.0
2018-05-31 13:00:00,43.68,43.7,43.39,43.58,57653.0,40.6177,40.6363,40.3481,40.5247,57653.0
2018-05-31 13:30:00,43.56,43.64,43.54,43.56,51232.0,40.5061,40.5805,40.4875,40.5061,51232.0
2018-05-31 14:00:00,43.56,43.66,43.48,43.65,50524.0,40.5061,40.5991,40.4317,40.5898,50524.0
2018-05-31 14:30:00,43.64,43.72,43.6,43.68,66175.0,40.5805,40.6549,40.5433,40.6177,66175.0
2018-05-31 15:00:00,43.69,43.8,43.66,43.79,85105.0,40.627,40.7293,40.5991,40.72,85105.0
2018-05-31 15:30:00,43.8,43.81,43.67,43.74,277055.0,40.7293,40.7386,40.6084,40.6735,277055.0
2018-06-01 09:30:00,43.94,44.15,43.35,43.48,60536.0,40.8595,41.0548,40.3109,40.4317,60536.0
2018-06-01 10:00:00,43.42,43.82,43.37,43.8,97967.0,40.3759,40.7479,40.3295,40.7293,97967.0
2018-06-01 10:30:00,43.79,44.35,43.76,44.15,204230.0,40.72,41.2407,40.6921,41.0548,204230.0
2018-06-01 11:00:00,44.15,44.49,44.09,44.33,114122.0,41.0548,41.3709,40.999,41.2222,114122.0
2018-06-01 11:30:00,44.33,44.37,43.94,43.98,53637.0,41.2222,41.2593,40.8595,40.8967,53637.0
2018-06-01 12:00:00,43.99,44.34,43.99,44.2,65781.0,40.906,41.2314,40.906,41.1013,65781.0
2018-06-01 12:30:00,44.2,44.28,44.04,44.1,54729.0,41.1013,41.1757,40.9525,41.0083,54729.0
2018-06-01 13:00:00,44.1,44.13,43.75,43.75,28817.0,41.0083,41.0362,40.6828,40.6828,28817.0
2018-06-01 13:30:00,43.75,43.79,43.6,43.72,21101.0,40.6828,40.72,40.5433,40.6549,21101.0
2018-06-01 14:00:00,43.71,43.78,43.66,43.74,70769.0,40.6456,40.7107,40.5991,40.6735,70769.0
2018-06-01 14:30:00,43.73,43.81,43.68,43.74,46487.0,40.6642,40.7386,40.6177,40.6735,46487.0
2018-06-01 15:00:00,43.75,43.82,43.6,43.62,61383.0,40.6828,40.7479,40.5433,40.5619,61383.0
2018-06-01 15:30:00,43.63,43.65,43.53,43.57,207465.0,40.5712,40.5898,40.4782,40.5154,207465.0
2018-06-04 09:30:00,43.75,44.72,43.73,44.59,85717.0,40.6828,41.5848,40.6642,41.4639,85717.0
2018-06-04 10:00:00,44.58,44.75,44.1,44.13,51200.0,41.4546,41.6127,41.0083,41.0362,51200.0
2018-06-04 10:30:00,44.15,44.15,43.83,44.04,65222.0,41.0548,41.0548,40.7572,40.9525,65222.0
2018-06-04 11:00:00,44.02,44.14,43.94,44.03,46891.0,40.9339,41.0455,40.8595,40.9432,46891.0
2018-06-04 11:30:00,44.0,44.08,43.78,43.9,35576.0,40.9153,40.9897,40.7107,40.8223,35576.0
2018-06-04 12:00:00,43.9,44.09,43.72,44.08,46683.0,40.8223,40.999,40.6549,40.9897,46683.0
2018-06-04 12:30:00,44.07,44.1,43.89,44.01,32250.0,40.9804,41.0083,40.813,40.9246,32250.0
2018-06-04 13:00:00,43.99,44.16,43.99,44.06,45237.0,40.906,41.0641,40.906,40.9711,45237.0
2018-06-04 13:30:00,44.08,44.08,43.97,43.97,36385.0,40.9897,40.9897,40.8874,40.8874,36385.0
2018-06-04 14:00:00,43.98,44.05,43.89,44.01,46138.0,40.8967,40.9618,40.813,40.9246,46138.0
2018-06-04 14:30:00,44.01,44.11,43.98,44.11,35964.0,40.9246,41.0176,40.8967,41.0176,35964.0
2018-06-04 15:00:00,44.11,44.26,44.1,44.18,51012.0,41.0176,41.1571,41.0083,41.0827,51012.0
2018-06-04 15:30:00,44.19,44.37,44.14,44.36,222900.0,41.092,41.2593,41.0455,41.25,222900.0
2018-06-05 09:30:00,44.14,44.61,44.07,44.2,49780.0,41.0455,41.4825,40.9804,41.1013,49780.0
2018-06-05 10:00:00,44.23,44.82,44.2,44.82,59345.0,41.1292,41.6778,41.1013,41.6778,59345.0
2018-06-05 10:30:00,44.8,45.11,44.77,45.09,106360.0,41.6592,41.9475,41.6313,41.9289,106360.0
2018-06-05 11:00:00,45.09,45.24,44.99,45.04,73437.0,41.9289,42.0684,41.8359,41.8824,73437.0
2018-06-05 11:30:00,45.05,45.25,45.0,45.23,40211.0,41.8917,42.0777,41.8452,42.0591,40211.0
2018-06-05 12:00:00,45.23,45.46,45.18,45.46,55045.0,42.0591,42.2729,42.0126,42.2729,55045.0
2018-06-05 12:30:00,45.43,45.59,45.4,45.58,59808.0,42.245,42.3938,42.2171,42.3845,59808.0
2018-06-05 13:00:00,45.58,45.58,45.46,45.48,42832.0,42.3845,42.3845,42.2729,42.2915,42832.0
2018-06-05 13:30:00,45.48,45.48,45.32,45.38,21134.0,42.2915,42.2915,42.1427,42.1985,21134.0
2018-06-05 14:00:00,45.4,45.62,45.37,45.55,43318.0,42.2171,42.4217,42.1892,42.3566,43318.0
2018-06-05 14:30:00,45.55,45.68,45.55,45.61,67064.0,42.3566,42.4775,42.3566,42.4124,67064.0
2018-06-05 15:00:00,45.61,45.68,45.58,45.59,59361.0,42.4124,42.4775,42.3845,42.3938,59361.0
2018-06-05 15:30:00,45.59,45.72,45.55,45.69,210430.0,42.3938,42.5147,42.3566,42.4868,210430.0
2018-06-06 09:30:00,45.66,46.56,45.64,46.33,119052.0,42.4589,43.2958,42.4403,43.0819,119052.0
2018-06-06 10:00:00,46.33,46.63,46.24,46.46,121340.0,43.0819,43.3609,42.9982,43.2028,121340.0
2018-06-06 10:30:00,46.47,46.74,46.45,46.59,102543.0,43.2121,43.4632,43.1935,43.3237,102543.0
2018-06-06 11:00:00,46.59,46.87,46.52,46.79,101779.0,43.3237,43.5841,43.2586,43.5097,101779.0
2018-06-06 11:30:00,46.81,46.92,46.78,46.84,120978.0,43.5283,43.6306,43.5004,43.5562,120978.0
2018-06-06 12:00:00,46.83,46.83,46.46,46.52,46025.0,43.5469,43.5469,43.2028,43.2586,46025.0
2018-06-06 12:30:00,46.52,46.69,46.52,46.68,34308.0,43.2586,43.4167,43.2586,43.4074,34308.0
2018-06-06 13:00:00,46.68,46.99,46.68,46.97,84414.0,43.4074,43.6957,43.4074,43.6771,84414.0
2018-06-06 13:30:00,46.98,47.07,46.93,47.06,110360.0,43.6864,43.7701,43.6399,43.7608,110360.0
2018-06-06 14:00:00,47.07,47.19,46.65,46.66,253492.0,43.7701,43.8816,43.3795,43.3888,253492.0
2018-06-06 14:30:00,46.63,46.69,46.44,46.47,128655.0,43.3609,43.4167,43.1842,43.2121,128655.0
2018-06-06 15:00:00,46.48,46.77,46.46,46.69,81473.0,43.2214,43.4911,43.2028,43.4167,81473.0
2018-06-06 15:30:00,46.69,46.69,46.55,46.61,164631.0,43.4167,43.4167,43.2865,43.3423,164631.0
2018-06-07 09:30:00,46.47,47.48,46.1,47.01,131249.0,43.5592,44.5059,43.2124,44.0654,131249.0
2018-06-07 10:00:00,46.99,47.26,46.97,47.14,96654.0,44.0466,44.2997,44.0279,44.1872,96654.0
2018-06-07 10:30:00,47.11,47.19,46.76,46.93,88682.0,44.1591,44.2341,43.831,43.9904,88682.0
2018-06-07 11:00:00,46.94,46.98,46.76,46.98,146740.0,43.9998,44.0373,43.831,44.0373,146740.0
2018-06-07 11:30:00,46.99,47.04,46.83,46.83,35482.0,44.0466,44.0935,43.8967,43.8967,35482.0
2018-06-07 12:00:00,46.84,46.87,46.69,46.74,48914.0,43.906,43.9342,43.7654,43.8123,48914.0
2018-06-07 12:30:00,46.75,46.87,46.71,46.87,77953.0,43.8217,43.9342,43.7842,43.9342,77953.0
2018-06-07 13:00:00,46.85,46.98,46.8,46.89,40091.0,43.9154,44.0373,43.8685,43.9529,40091.0
2018-06-07 13:30:00,46.89,46.93,46.77,46.86,40441.0,43.9529,43.9904,43.8404,43.9248,40441.0
2018-06-07 14:00:00,46.87,47.01,46.81,46.93,41276.0,43.9342,44.0654,43.8779,43.9904,41276.0
2018-06-07 14:30:00,46.96,47.23,46.95,47.17,62711.0,44.0185,44.2716,44.0091,44.2154,62711.0
2018-06-07 15:00:00,47.17,47.34,47.16,47.29,69305.0,44.2154,44.3747,44.206,44.3278,69305.0
2018-06-07 15:30:00,47.29,47.46,47.2,47.32,256301.0,44.3278,44.4872,44.2435,44.356,256301.0
2018-06-08 09:30:00,47.11,47.32,46.68,47.07,74949.0,44.1591,44.356,43.7561,44.1216,74949.0
2018-06-08 10:00:00,47.07,47.46,47.02,47.27,233933.0,44.1216,44.4872,44.0748,44.3091,233933.0
2018-06-08 10:30:00,47.28,47.29,46.88,47.12,83851.0,44.3185,44.3278,43.9435,44.1685,83851.0
2018-06-08 11:00:00,47.11,47.48,47.07,47.45,70628.0,44.1591,44.5059,44.1216,44.4778,70628.0
2018-06-08 11:30:00,47.44,47.65,47.44,47.62,30940.0,44.4684,44.6653,44.4684,44.6372,30940.0
2018-06-08 12:00:00,47.63,47.88,47.63,47.81,41039.0,44.6465,44.8809,44.6465,44.8153,41039.0
2018-06-08 12:30:00,47.79,47.93,47.7,47.9,57011.0,44.7965,44.9278,44.7122,44.8996,57011.0
2018-06-08 13:00:00,47.9,48.15,47.89,48.15,77195.0,44.8996,45.134,44.8903,45.134,77195.0
2018-06-08 13:30:00,48.16,48.17,47.93,48.1,60351.0,45.1433,45.1527,44.9278,45.0871,60351.0
2018-06-08 14:00:00,48.1,48.14,47.99,48.05,52428.0,45.0871,45.1246,44.984,45.0402,52428.0
2018-06-08 14:30:00,48.06,48.06,47.86,47.94,43153.0,45.0496,45.0496,44.8621,44.9371,43153.0
2018-06-08 15:00:00,47.94,48.02,47.92,48.0,58345.0,44.9371,45.0121,44.9184,44.9934,58345.0
2018-06-08 15:30:00,47.99,48.0,47.9,47.93,164653.0,44.984,44.9934,44.8996,44.9278,164653.0
2018-06-11 09:30:00,47.93,48.14,47.58,47.67,63893.0,44.9278,45.1246,44.5997,44.684,63893.0
2018-06-11 10:00:00,47.67,48.18,47.66,48.06,32187.0,44.684,45.1621,44.6747,45.0496,32187.0
2018-06-11 10:30:00,48.08,48.27,48.05,48.22,31378.0,45.0684,45.2465,45.0402,45.1996,31378.0
2018-06-11 11:00:00,48.21,48.25,48.1,48.17,24528.0,45.1902,45.2277,45.0871,45.1527,24528.0
2018-06-11 11:30:00,48.19,48.23,48.07,48.12,21790.0,45.1715,45.209,45.059,45.1059,21790.0
2018-06-11 12:00:00,48.11,48.2,48.0,48.05,13809.0,45.0965,45.1808,44.9934,45.0402,13809.0
2018-06-11 12:30:00,48.0,48.09,47.86,48.03,15430.0,44.9934,45.0777,44.8621,45.0215,15430.0
2018-06-11 13:00:00,48.07,48.07,47.9,47.98,13008.0,45.059,45.059,44.8996,44.9746,13008.0
2018-06-11 13:30:00,47.98,48.0,47.9,47.97,22810.0,44.9746,44.9934,44.8996,44.9652,22810.0
2018-06-11 14:00:00,47.96,48.09,47.94,48.05,25252.0,44.9559,45.0777,44.9371,45.0402,25252.0
2018-06-11 14:30:00,48.05,48.1,47.94,48.09,34235.0,45.0402,45.0871,44.9371,45.0777,34235.0
2018-06-11 15:00:00,48.1,48.2,48.08,48.2,31251.0,45.0871,45.1808,45.0684,45.1808,31251.0
2018-06-11 15:30:00,48.2,48.27,48.18,48.22,202682.0,45.1808,45.2465,45.1621,45.1996,202682.0
2018-06-12 09:30:00,48.7,49.09,48.36,49.09,43984.0,45.6495,46.0151,45.3308,46.0151,43984.0
2018-06-12 10:00:00,49.04,49.37,48.97,49.26,100815.0,45.9682,46.2776,45.9026,46.1744,100815.0
2018-06-12 10:30:00,49.29,49.48,49.11,49.26,64049.0,46.2026,46.3807,46.0338,46.1744,64049.0
2018-06-12 11:00:00,49.27,49.27,49.0,49.18,42873.0,46.1838,46.1838,45.9307,46.0995,42873.0
2018-06-12 11:30:00,49.18,49.51,49.16,49.36,30594.0,46.0995,46.4088,46.0807,46.2682,30594.0
2018-06-12 12:00:00,49.36,49.37,49.07,49.24,43811.0,46.2682,46.2776,45.9963,46.1557,43811.0
2018-06-12 12:30:00,49.27,49.31,49.14,49.14,15313.0,46.1838,46.2213,46.062,46.062,15313.0
2018-06-12 13:00:00,49.14,49.24,49.09,49.2,32533.0,46.062,46.1557,46.0151,46.1182,32533.0
2018-06-12 13:30:00,49.21,49.23,49.01,49.13,26690.0,46.1276,46.1463,45.9401,46.0526,26690.0
2018-06-12 14:00:00,49.13,49.33,49.13,49.29,33529.0,46.0526,46.2401,46.0526,46.2026,33529.0
2018-06-12 14:30:00,49.28,49.33,49.08,49.08,28975.0,46.1932,46.2401,46.0057,46.0057,28975.0
2018-06-12 15:00:00,49.1,49.19,49.08,49.17,52027.0,46.0245,46.1088,46.0057,46.0901,52027.0
2018-06-12 15:30:00,49.17,49.18,49.03,49.04,210810.0,46.0901,46.0995,45.9589,45.9682,210810.0
2018-06-13 09:30:00,49.28,49.86,49.09,49.45,65775.0,46.1932,46.7369,46.0151,46.3525,65775.0
2018-06-13 10:00:00,49.48,49.6,49.11,49.18,58767.0,46.3807,46.4931,46.0338,46.0995,58767.0
2018-06-13 10:30:00,49.14,49.17,48.84,48.87,74578.0,46.062,46.0901,45.7808,45.8089,74578.0
2018-06-13 11:00:00,48.85,49.68,48.85,49.56,113637.0,45.7901,46.5681,45.7901,46.4557,113637.0
2018-06-13 11:30:00,49.55,49.96,49.28,49.79,87970.0,46.4463,46.8306,46.1932,46.6712,87970.0
2018-06-13 12:00:00,49.79,49.94,49.68,49.73,103404.0,46.6712,46.8119,46.5681,46.615,103404.0
2018-06-13 12:30:00,49.71,49.81,49.48,49.5,36932.0,46.5963,46.69,46.3807,46.3994,36932.0
2018-06-13 13:00:00,49.48,49.61,49.42,49.45,45740.0,46.3807,46.5025,46.3244,46.3525,45740.0
2018-06-13 13:30:00,49.43,49.5,49.14,49.21,50517.0,46.3338,46.3994,46.062,46.1276,50517.0
2018-06-13 14:00:00,49.17,49.37,49.1,49.21,59835.0,46.0901,46.2776,46.0245,46.1276,59835.0
2018-06-13 14:30:00,49.21,49.36,49.17,49.34,55456.0,46.1276,46.2682,46.0901,46.2494,55456.0
2018-06-13 15:00:00,49.33,49.59,49.33,49.52,62922.0,46.2401,46.4838,46.2401,46.4182,62922.0
2018-06-13 15:30:00,49.53,49.69,49.52,49.54,206979.0,46.4275,46.5775,46.4182,46.4369,206979.0
2018-06-14 09:30:00,49.77,50.0,49.63,49.74,101427.0,46.6525,46.8681,46.5213,46.6244,101427.0
2018-06-14 10:00:00,49.75,49.99,49.73,49.75,77004.0,46.6338,46.8587,46.615,46.6338,77004.0
2018-06-14 10:30:00,49.76,49.91,49.47,49.5,101085.0,46.6431,46.7837,46.3713,46.3994,101085.0
2018-06-14 11:00:00,49.49,49.73,49.38,49.66,40854.0,46.39,46.615,46.2869,46.5494,40854.0
2018-06-14 11:30:00,49.65,49.75,49.54,49.75,90403.0,46.54,46.6338,46.4369,46.6338,90403.0
2018-06-14 12:00:00,49.75,49.8,49.63,49.69,47492.0,46.6338,46.6806,46.5213,46.5775,47492.0
2018-06-14 12:30:00,49.68,49.75,49.64,49.68,26704.0,46.5681,46.6338,46.5306,46.5681,26704.0
2018-06-14 13:00:00,49.69,49.76,49.63,49.73,27097.0,46.5775,46.6431,46.5213,46.615,27097.0
2018-06-14 13:30:00,49.73,49.75,49.68,49.7,27991.0,46.615,46.6338,46.5681,46.5869,27991.0
2018-06-14 14:00:00,49.69,49.8,49.61,49.8,62763.0,46.5775,46.6806,46.5025,46.6806,62763.0
2018-06-14 14:30:00,49.82,49.95,49.71,49.74,49906.0,46.6994,46.8212,46.5963,46.6244,49906.0
2018-06-14 15:00:00,49.75,49.91,49.74,49.87,76578.0,46.6338,46.7837,46.6244,46.7462,76578.0
2018-06-14 15:30:00,49.87,49.99,49.86,49.91,202373.0,46.7462,46.8587,46.7369,46.7837,202373.0
2018-06-15 09:30:00,49.65,50.3,49.63,50.01,147650.0,46.54,47.1493,46.5213,46.8775,147650.0
2018-06-15 10:00:00,50.01,50.75,49.91,50.16,170908.0,46.8775,47.5711,46.7837,47.0181,170908.0
2018-06-15 10:30:00,50.13,50.5,50.06,50.5,32991.0,46.99,47.3368,46.9243,47.3368,32991.0
2018-06-15 11:00:00,50.53,50.87,50.53,50.71,41012.0,47.3649,47.6836,47.3649,47.5336,41012.0
2018-06-15 11:30:00,50.7,50.71,50.51,50.69,26052.0,47.5242,47.5336,47.3461,47.5149,26052.0
2018-06-15 12:00:00,50.7,50.81,50.64,50.81,18291.0,47.5242,47.6274,47.468,47.6274,18291.0
2018-06-15 12:30:00,50.81,50.81,50.69,50.75,53865.0,47.6274,47.6274,47.5149,47.5711,53865.0
2018-06-15 13:00:00,50.75,50.77,50.72,50.73,29413.0,47.5711,47.5899,47.543,47.5524,29413.0
2018-06-15 13:30:00,50.73,50.85,50.68,50.85,22472.0,47.5524,47.6649,47.5055,47.6649,22472.0
2018-06-15 14:00:00,50.87,51.11,50.84,51.05,35171.0,47.6836,47.9086,47.6555,47.8523,35171.0
2018-06-15 14:30:00,51.05,51.15,50.96,51.14,20485.0,47.8523,47.9461,47.768,47.9367,20485.0
2018-06-15 15:00:00,51.14,51.26,51.0,51.12,119545.0,47.9367,48.0492,47.8055,47.9179,119545.0
2018-06-15 15:30:00,51.13,51.17,51.04,51.11,263583.0,47.9273,47.9648,47.843,47.9086,263583.0
2018-06-18 09:30:00,51.01,51.25,50.59,51.01,60015.0,47.8148,48.0398,47.4211,47.8148,60015.0
2018-06-18 10:00:00,51.0,51.21,50.73,51.21,81581.0,47.8055,48.0023,47.5524,48.0023,81581.0
2018-06-18 10:30:00,51.21,51.52,51.12,51.4,41293.0,48.0023,48.2929,47.9179,48.1804,41293.0
2018-06-18 11:00:00,51.38,51.55,51.35,51.45,22166.0,48.1617,48.321,48.1335,48.2273,22166.0
2018-06-18 11:30:00,51.38,51.43,51.19,51.22,57018.0,48.1617,48.2085,47.9836,48.0117,57018.0
2018-06-18 12:00:00,51.23,51.27,51.14,51.17,35472.0,48.021,48.0585,47.9367,47.9648,35472.0
2018-06-18 12:30:00,51.21,51.38,51.14,51.33,56210.0,48.0023,48.1617,47.9367,48.1148,56210.0
2018-06-18 13:00:00,51.37,51.46,51.3,51.4,14135.0,48.1523,48.2366,48.0867,48.1804,14135.0
2018-06-18 13:30:00,51.4,51.45,51.31,51.31,22594.0,48.1804,48.2273,48.096,48.096,22594.0
2018-06-18 14:00:00,51.33,51.64,51.29,51.59,26529.0,48.1148,48.4054,48.0773,48.3585,26529.0
2018-06-18 14:30:00,51.61,51.78,51.56,51.66,45010.0,48.3772,48.5366,48.3304,48.4241,45010.0
2018-06-18 15:00:00,51.65,51.67,51.54,51.61,57662.0,48.4147,48.4335,48.3116,48.3772,57662.0
2018-06-18 15:30:00,51.61,51.9,51.56,51.79,189525.0,48.3772,48.6491,48.3304,48.546,189525.0
2018-06-19 09:30:00,51.42,52.57,51.14,51.74,246301.0,48.1991,49.2771,47.9367,48.4991,246301.0
2018-06-19 10:00:00,51.74,51.95,51.1,51.82,172436.0,48.4991,48.696,47.8992,48.5741,172436.0
2018-06-19 10:30:00,51.8,51.95,51.53,51.86,85764.0,48.5553,48.696,48.3023,48.6116,85764.0
2018-06-19 11:00:00,51.88,51.99,51.2,51.2,115743.0,48.6303,48.7334,47.9929,47.9929,115743.0
2018-06-19 11:30:00,51.17,51.47,50.97,51.2,68838.0,47.9648,48.246,47.7773,47.9929,68838.0
2018-06-19 12:00:00,51.2,51.26,51.15,51.16,18292.0,47.9929,48.0492,47.9461,47.9554,18292.0
2018-06-19 12:30:00,51.14,51.4,51.14,51.39,56200.0,47.9367,48.1804,47.9367,48.171,56200.0
2018-06-19 13:00:00,51.41,51.51,51.33,51.44,28842.0,48.1898,48.2835,48.1148,48.2179,28842.0
2018-06-19 13:30:00,51.42,51.47,51.27,51.44,36582.0,48.1991,48.246,48.0585,48.2179,36582.0
2018-06-19 14:00:00,51.41,51.69,51.36,51.68,29101.0,48.1898,48.4522,48.1429,48.4429,29101.0
2018-06-19 14:30:00,51.69,51.75,51.63,51.69,27142.0,48.4522,48.5085,48.396,48.4522,27142.0
2018-06-19 15:00:00,51.69,51.72,51.52,51.56,31923.0,48.4522,48.4804,48.2929,48.3304,31923.0
2018-06-19 15:30:00,51.56,51.65,51.56,51.62,132183.0,48.3304,48.4147,48.3304,48.3866,132183.0
2018-06-20 09:30:00,51.95,51.95,51.05,51.41,162375.0,48.696,48.696,47.8523,48.1898,162375.0
2018-06-20 10:00:00,51.45,51.6,50.93,51.24,142932.0,48.2273,48.3679,47.7398,48.0304,142932.0
2018-06-20 10:30:00,51.19,51.21,50.89,51.11,69898.0,47.9836,48.0023,47.7023,47.9086,69898.0
2018-06-20 11:00:00,51.12,51.38,51.09,51.35,93178.0,47.9179,48.1617,47.8898,48.1335,93178.0
2018-06-20 11:30:00,51.39,51.53,51.37,51.53,31980.0,48.171,48.3023,48.1523,48.3023,31980.0
2018-06-20 12:00:00,51.59,51.97,51.45,51.78,93060.0,48.3585,48.7147,48.2273,48.5366,93060.0
2018-06-20 12:30:00,51.78,52.03,51.78,51.8,20988.0,48.5366,48.7709,48.5366,48.5553,20988.0
2018-06-20 13:00:00,51.82,51.83,51.65,51.66,13922.0,48.5741,48.5835,48.4147,48.4241,13922.0
2018-06-20 13:30:00,51.67,51.7,51.61,51.66,16660.0,48.4335,48.4616,48.3772,48.4241,16660.0
2018-06-20 14:00:00,51.63,51.66,51.58,51.61,17502.0,48.396,48.4241,48.3491,48.3772,17502.0
2018-06-20 14:30:00,51.59,51.61,51.53,51.6,25329.0,48.3585,48.3772,48.3023,48.3679,25329.0
2018-06-20 15:00:00,51.6,51.67,51.57,51.66,42973.0,48.3679,48.4335,48.3398,48.4241,42973.0
2018-06-20 15:30:00,51.66,51.74,51.59,51.69,183038.0,48.4241,48.4991,48.3585,48.4522,183038.0
2018-06-21 09:30:00,53.13,54.14,52.22,52.58,175313.0,49.802,50.7488,48.949,49.2865,175313.0
2018-06-21 10:00:00,52.59,52.65,51.58,51.59,52470.0,49.2959,49.3521,48.3491,48.3585,52470.0
2018-06-21 10:30:00,51.55,52.34,51.55,52.29,43012.0,48.321,49.0615,48.321,49.0147,43012.0
2018-06-21 11:00:00,52.27,52.38,52.13,52.23,26733.0,48.9959,49.099,48.8647,48.9584,26733.0
2018-06-21 11:30:00,52.22,52.23,52.0,52.13,35450.0,48.949,48.9584,48.7428,48.8647,35450.0
2018-06-21 12:00:00,52.17,52.17,51.97,52.01,35193.0,48.9022,48.9022,48.7147,48.7522,35193.0
2018-06-21 12:30:00,52.05,52.1,51.87,51.96,19177.0,48.7897,48.8366,48.621,48.7053,19177.0
2018-06-21 13:00:00,51.96,52.09,51.88,51.88,17032.0,48.7053,48.8272,48.6303,48.6303,17032.0
2018-06-21 13:30:00,51.9,52.01,51.76,51.97,39738.0,48.6491,48.7522,48.5179,48.7147,39738.0
2018-06-21 14:00:00,51.99,52.21,51.99,52.14,54379.0,48.7334,48.9397,48.7334,48.874,54379.0
2018-06-21 14:30:00,52.14,52.38,52.14,52.28,22495.0,48.874,49.099,48.874,49.0053,22495.0
2018-06-21 15:00:00,52.27,52.28,52.1,52.19,35325.0,48.9959,49.0053,48.8366,48.9209,35325.0
2018-06-21 15:30:00,52.21,52.26,52.04,52.12,184576.0,48.9397,48.9865,48.7803,48.8553,184576.0
2018-06-22 09:30:00,52.68,52.68,51.7,52.08,98066.0,49.3802,49.3802,48.4616,48.8178,98066.0
2018-06-22 10:00:00,52.15,52.52,52.0,52.45,79843.0,48.8834,49.2302,48.7428,49.1646,79843.0
2018-06-22 10:30:00,52.41,52.54,52.07,52.11,92144.0,49.1271,49.249,48.8084,48.8459,92144.0
2018-06-22 11:00:00,52.06,52.4,51.99,52.1,47746.0,48.7991,49.1178,48.7334,48.8366,47746.0
2018-06-22 11:30:00,52.13,52.18,51.98,52.11,29152.0,48.8647,48.9115,48.7241,48.8459,29152.0
2018-06-22 12:00:00,52.11,52.2,51.96,52.0,42672.0,48.8459,48.9303,48.7053,48.7428,42672.0
2018-06-22 12:30:00,52.0,52.04,51.78,51.78,24145.0,48.7428,48.7803,48.5366,48.5366,24145.0
2018-06-22 13:00:00,51.8,51.81,51.25,51.69,67711.0,48.5553,48.5647,48.0398,48.4522,67711.0
2018-06-22 13:30:00,51.7,51.93,51.68,51.75,23186.0,48.4616,48.6772,48.4429,48.5085,23186.0
2018-06-22 14:00:00,51.74,51.78,51.58,51.6,24738.0,48.4991,48.5366,48.3491,48.3679,24738.0
2018-06-22 14:30:00,51.63,51.66,51.45,51.52,39023.0,48.396,48.4241,48.2273,48.2929,39023.0
2018-06-22 15:00:00,51.51,51.69,51.49,51.65,43552.0,48.2835,48.4522,48.2648,48.4147,43552.0
2018-06-22 15:30:00,51.65,51.71,51.43,51.46,193064.0,48.4147,48.471,48.2085,48.2366,193064.0
2018-06-25 09:30:00,51.85,51.85,51.1,51.52,102633.0,48.6022,48.6022,47.8992,48.2929,102633.0
2018-06-25 10:00:00,51.48,51.85,51.46,51.78,26127.0,48.2554,48.6022,48.2366,48.5366,26127.0
2018-06-25 10:30:00,51.77,51.79,51.43,51.43,21631.0,48.5272,48.546,48.2085,48.2085,21631.0
2018-06-25 11:00:00,51.44,51.45,50.98,51.07,41664.0,48.2179,48.2273,47.7867,47.8711,41664.0
2018-06-25 11:30:00,51.07,51.3,51.05,51.19,28315.0,47.8711,48.0867,47.8523,47.9836,28315.0
2018-06-25 12:00:00,51.18,51.2,50.98,51.16,26171.0,47.9742,47.9929,47.7867,47.9554,26171.0
2018-06-25 12:30:00,51.18,51.36,51.16,51.33,18767.0,47.9742,48.1429,47.9554,48.1148,18767.0
2018-06-25 13:00:00,51.33,51.33,51.17,51.22,20445.0,48.1148,48.1148,47.9648,48.0117,20445.0
2018-06-25 13:30:00,51.23,51.52,51.21,51.4,20265.0,48.021,48.2929,48.0023,48.1804,20265.0
2018-06-25 14:00:00,51.38,51.52,51.37,51.38,28649.0,48.1617,48.2929,48.1523,48.1617,28649.0
2018-06-25 14:30:00,51.37,51.37,51.05,51.15,42697.0,48.1523,48.1523,47.8523,47.9461,42697.0
2018-06-25 15:00:00,51.17,51.27,51.06,51.09,57964.0,47.9648,48.0585,47.8617,47.8898,57964.0
2018-06-25 15:30:00,51.1,51.27,51.04,51.11,173612.0,47.8992,48.0585,47.843,47.9086,173612.0
2018-06-26 09:30:00,51.01,51.23,50.49,50.51,50302.0,47.8148,48.021,47.3274,47.3461,50302.0
2018-06-26 10:00:00,50.5,50.99,50.42,50.92,65022.0,47.3368,47.7961,47.2618,47.7305,65022.0
2018-06-26 10:30:00,50.92,50.95,50.69,50.74,67671.0,47.7305,47.7586,47.5149,47.5617,67671.0
2018-06-26 11:00:00,50.73,51.06,50.73,50.88,65541.0,47.5524,47.8617,47.5524,47.693,65541.0
2018-06-26 11:30:00,50.83,50.84,50.68,50.71,80826.0,47.6461,47.6555,47.5055,47.5336,80826.0
2018-06-26 12:00:00,50.75,50.95,50.62,50.87,43510.0,47.5711,47.7586,47.4493,47.6836,43510.0
2018-06-26 12:30:00,50.85,50.92,50.72,50.79,71343.0,47.6649,47.7305,47.543,47.6086,71343.0
2018-06-26 13:00:00,50.78,50.92,50.75,50.76,72475.0,47.5992,47.7305,47.5711,47.5805,72475.0
2018-06-26 13:30:00,50.75,50.8,50.73,50.74,26305.0,47.5711,47.618,47.5524,47.5617,26305.0
2018-06-26 14:00:00,50.75,50.77,50.6,50.64,36378.0,47.5711,47.5899,47.4305,47.468,36378.0
2018-06-26 14:30:00,50.63,50.85,50.63,50.68,60616.0,47.4586,47.6649,47.4586,47.5055,60616.0
2018-06-26 15:00:00,50.69,50.88,50.68,50.81,84644.0,47.5149,47.693,47.5055,47.6274,84644.0
2018-06-26 15:30:00,50.81,51.01,50.79,50.86,238852.0,47.6274,47.8148,47.6086,47.6742,238852.0
2018-06-27 09:30:00,50.88,50.99,50.18,50.36,26794.0,47.693,47.7961,47.0368,47.2055,26794.0
2018-06-27 10:00:00,50.42,50.88,50.36,50.74,48486.0,47.2618,47.693,47.2055,47.5617,48486.0
2018-06-27 10:30:00,50.75,50.81,50.44,50.58,21259.0,47.5711,47.6274,47.2805,47.4118,21259.0
2018-06-27 11:00:00,50.56,50.59,50.12,50.19,22195.0,47.393,47.4211,46.9806,47.0462,22195.0
2018-06-27 11:30:00,50.16,50.44,50.16,50.39,25481.0,47.0181,47.2805,47.0181,47.2337,25481.0
2018-06-27 12:00:00,50.37,50.48,50.13,50.13,22683.0,47.2149,47.318,46.99,46.99,22683.0
2018-06-27 12:30:00,50.15,50.19,50.09,50.18,20302.0,47.0087,47.0462,46.9525,47.0368,20302.0
2018-06-27 13:00:00,50.19,50.2,49.83,49.84,19394.0,47.0462,47.0556,46.7087,46.7181,19394.0
2018-06-27 13:30:00,49.84,49.95,49.79,49.94,29062.0,46.7181,46.8212,46.6712,46.8119,29062.0
2018-06-27 14:00:00,49.95,49.95,49.8,49.8,19262.0,46.8212,46.8212,46.6806,46.6806,19262.0
2018-06-27 14:30:00,49.82,49.94,49.76,49.83,32226.0,46.6994,46.8119,46.6431,46.7087,32226.0
2018-06-27 15:00:00,49.87,49.91,49.64,49.91,34335.0,46.7462,46.7837,46.5306,46.7837,34335.0
2018-06-27 15:30:00,49.91,49.92,49.57,49.58,144807.0,46.7837,46.7931,46.465,46.4744,144807.0
2018-06-28 09:30:00,49.37,49.55,49.07,49.21,38002.0,46.2776,46.4463,45.9963,46.1276,38002.0
2018-06-28 10:00:00,49.23,49.41,49.1,49.23,50494.0,46.1463,46.3151,46.0245,46.1463,50494.0
2018-06-28 10:30:00,49.22,49.25,48.62,49.0,68002.0,46.137,46.1651,45.5745,45.9307,68002.0
2018-06-28 11:00:00,49.0,49.11,48.79,49.03,79014.0,45.9307,46.0338,45.7339,45.9589,79014.0
2018-06-28 11:30:00,49.03,49.15,48.77,48.92,62842.0,45.9589,46.0713,45.7151,45.8557,62842.0
2018-06-28 12:00:00,48.92,49.04,48.9,49.04,43316.0,45.8557,45.9682,45.837,45.9682,43316.0
2018-06-28 12:30:00,49.04,49.08,48.96,48.99,48634.0,45.9682,46.0057,45.8932,45.9214,48634.0
2018-06-28 13:00:00,49.0,49.1,48.95,49.08,44269.0,45.9307,46.0245,45.8839,46.0057,44269.0
2018-06-28 13:30:00,49.08,49.1,48.77,48.91,105359.0,46.0057,46.0245,45.7151,45.8464,105359.0
2018-06-28 14:00:00,48.9,49.14,48.67,49.0,246557.0,45.837,46.062,45.6214,45.9307,246557.0
2018-06-28 14:30:00,49.02,49.14,48.88,49.03,253465.0,45.9495,46.062,45.8182,45.9589,253465.0
2018-06-28 15:00:00,49.03,49.18,48.96,49.13,328397.0,45.9589,46.0995,45.8932,46.0526,328397.0
2018-06-28 15:30:00,49.12,49.27,49.0,49.23,199778.0,46.0432,46.1838,45.9307,46.1463,199778.0
2018-06-29 09:30:00,49.44,49.48,48.62,48.62,52111.0,46.3432,46.3807,45.5745,45.5745,52111.0
2018-06-29 10:00:00,48.66,48.68,48.16,48.16,60181.0,45.612,45.6308,45.1433,45.1433,60181.0
2018-06-29 10:30:00,48.19,48.41,48.08,48.25,87960.0,45.1715,45.3777,45.0684,45.2277,87960.0
2018-06-29 11:00:00,48.26,48.34,48.11,48.15,29940.0,45.2371,45.3121,45.0965,45.134,29940.0
2018-06-29 11:30:00,48.19,48.31,48.05,48.28,56224.0,45.1715,45.284,45.0402,45.2558,56224.0
2018-06-29 12:00:00,48.28,48.3,48.07,48.14,21571.0,45.2558,45.2746,45.059,45.1246,21571.0
2018-06-29 12:30:00,48.16,48.2,47.87,47.95,49916.0,45.1433,45.1808,44.8715,44.9465,49916.0
2018-06-29 13:00:00,47.97,47.98,47.85,47.88,44688.0,44.9652,44.9746,44.8528,44.8809,44688.0
2018-06-29 13:30:00,47.89,48.11,47.72,48.0,90115.0,44.8903,45.0965,44.7309,44.9934,90115.0
2018-06-29 14:00:00,48.01,48.01,47.87,47.99,27180.0,45.0027,45.0027,44.8715,44.984,27180.0
2018-06-29 14:30:00,47.99,48.06,47.89,48.02,31511.0,44.984,45.0496,44.8903,45.0121,31511.0
2018-06-29 15:00:00,48.02,48.11,47.76,47.83,59275.0,45.0121,45.0965,44.7684,44.834,59275.0
2018-06-29 15:30:00,47.84,47.88,47.55,47.61,160974.0,44.8434,44.8809,44.5716,44.6278,160974.0
2018-07-02 09:30:00,47.15,47.23,46.07,46.23,137575.0,44.1966,44.2716,43.1843,43.3342,137575.0
2018-07-02 10:00:00,46.18,46.58,46.15,46.43,111930.0,43.2874,43.6623,43.2593,43.5217,111930.0
2018-07-02 10:30:00,46.4,46.9,46.4,46.71,151259.0,43.4936,43.9623,43.4936,43.7842,151259.0
2018-07-02 11:00:00,46.72,46.92,46.54,46.86,128951.0,43.7935,43.981,43.6248,43.9248,128951.0
2018-07-02 11:30:00,46.87,47.07,46.76,46.96,146917.0,43.9342,44.1216,43.831,44.0185,146917.0
2018-07-02 12:00:00,47.02,47.26,46.98,47.12,30216.0,44.0748,44.2997,44.0373,44.1685,30216.0
2018-07-02 12:30:00,47.17,47.47,47.17,47.47,22862.0,44.2154,44.4966,44.2154,44.4966,22862.0
2018-07-02 13:00:00,47.49,47.66,47.43,47.6,17670.0,44.5153,44.6747,44.4591,44.6184,17670.0
2018-07-02 13:30:00,47.58,47.8,47.58,47.66,31776.0,44.5997,44.8059,44.5997,44.6747,31776.0
2018-07-02 14:00:00,47.67,47.97,47.67,47.92,41740.0,44.684,44.9652,44.684,44.9184,41740.0
2018-07-02 14:30:00,47.94,47.97,47.81,47.97,32845.0,44.9371,44.9652,44.8153,44.9652,32845.0
2018-07-02 15:00:00,47.93,48.18,47.91,48.14,41181.0,44.9278,45.1621,44.909,45.1246,41181.0
2018-07-02 15:30:00,48.15,48.15,47.96,48.07,134277.0,45.134,45.134,44.9559,45.059,134277.0
2018-07-03 09:30:00,48.11,48.53,47.27,47.38,76394.0,45.0965,45.4902,44.3091,44.4122,76394.0
2018-07-03 10:00:00,47.41,48.1,47.4,47.8,71793.0,44.4403,45.0871,44.431,44.8059,71793.0
2018-07-03 10:30:00,47.78,47.97,47.66,47.86,42646.0,44.7872,44.9652,44.6747,44.8621,42646.0
2018-07-03 11:00:00,47.86,48.09,47.86,48.09,37422.0,44.8621,45.0777,44.8621,45.0777,37422.0
2018-07-03 11:30:00,48.08,48.1,47.87,47.89,29989.0,45.0684,45.0871,44.8715,44.8903,29989.0
2018-07-03 12:00:00,47.91,47.91,47.68,47.78,33646.0,44.909,44.909,44.6934,44.7872,33646.0
2018-07-03 12:30:00,47.79,47.85,47.53,47.62,121834.0,44.7965,44.8528,44.5528,44.6372,121834.0
2018-07-05 09:30:00,48.1,48.1,47.66,47.71,30343.0,45.0871,45.0871,44.6747,44.7215,30343.0
2018-07-05 10:00:00,47.67,48.08,47.62,47.87,50004.0,44.684,45.0684,44.6372,44.8715,50004.0
2018-07-05 10:30:00,47.83,48.01,47.82,48.0,20583.0,44.834,45.0027,44.8246,44.9934,20583.0
2018-07-05 11:00:00,48.03,48.31,47.96,48.23,49224.0,45.0215,45.284,44.9559,45.209,49224.0
2018-07-05 11:30:00,48.23,48.32,48.15,48.19,13758.0,45.209,45.2933,45.134,45.1715,13758.0
2018-07-05 12:00:00,48.14,48.24,48.04,48.24,18214.0,45.1246,45.2183,45.0309,45.2183,18214.0
2018-07-05 12:30:00,48.25,48.28,48.08,48.08,13875.0,45.2277,45.2558,45.0684,45.0684,13875.0
2018-07-05 13:00:00,48.09,48.39,48.08,48.39,72555.0,45.0777,45.3589,45.0684,45.3589,72555.0
2018-07-05 13:30:00,48.39,48.48,48.35,48.45,40492.0,45.3589,45.4433,45.3214,45.4152,40492.0
2018-07-05 14:00:00,48.49,48.68,48.47,48.61,40052.0,45.4527,45.6308,45.4339,45.5652,40052.0
2018-07-05 14:30:00,48.61,48.65,48.46,48.5,58381.0,45.5652,45.6027,45.4246,45.4621,58381.0
2018-07-05 15:00:00,48.51,48.6,48.46,48.6,35217.0,45.4714,45.5558,45.4246,45.5558,35217.0
2018-07-05 15:30:00,48.62,48.62,48.44,48.47,178281.0,45.5745,45.5745,45.4058,45.4339,178281.0
2018-07-06 09:30:00,48.66,49.0,48.56,48.86,54039.0,45.612,45.9307,45.5183,45.7995,54039.0
2018-07-06 10:00:00,48.89,49.06,48.86,49.03,27752.0,45.8276,45.987,45.7995,45.9589,27752.0
2018-07-06 10:30:00,49.06,49.06,48.8,48.87,31178.0,45.987,45.987,45.7433,45.8089,31178.0
2018-07-06 11:00:00,48.87,48.88,48.52,48.62,27484.0,45.8089,45.8182,45.4808,45.5745,27484.0
2018-07-06 11:30:00,48.61,48.87,48.61,48.81,30793.0,45.5652,45.8089,45.5652,45.7526,30793.0
2018-07-06 12:00:00,48.8,48.92,48.75,48.88,17645.0,45.7433,45.8557,45.6964,45.8182,17645.0
2018-07-06 12:30:00,48.87,48.94,48.83,48.89,17879.0,45.8089,45.8745,45.7714,45.8276,17879.0
2018-07-06 13:00:00,48.89,49.12,48.88,49.07,28532.0,45.8276,46.0432,45.8182,45.9963,28532.0
2018-07-06 13:30:00,49.08,49.12,48.86,49.0,69202.0,46.0057,46.0432,45.7995,45.9307,69202.0
2018-07-06 14:00:00,49.01,49.01,48.82,48.87,28778.0,45.9401,45.9401,45.762,45.8089,28778.0
2018-07-06 14:30:00,48.85,49.01,48.79,49.0,32161.0,45.7901,45.9401,45.7339,45.9307,32161.0
2018-07-06 15:00:00,48.97,49.03,48.92,48.97,28209.0,45.9026,45.9589,45.8557,45.9026,28209.0
2018-07-06 15:30:00,48.97,49.22,48.93,49.18,156532.0,45.9026,46.137,45.8651,46.0995,156532.0
2018-07-09 09:30:00,49.37,49.91,49.37,49.7,51693.0,46.2776,46.7837,46.2776,46.5869,51693.0
2018-07-09 10:00:00,49.83,49.84,49.36,49.58,42892.0,46.7087,46.7181,46.2682,46.4744,42892.0
2018-07-09 10:30:00,49.55,49.61,49.47,49.55,25793.0,46.4463,46.5025,46.3713,46.4463,25793.0
2018-07-09 11:00:00,49.55,49.6,49.4,49.42,48229.0,46.4463,46.4931,46.3057,46.3244,48229.0
2018-07-09 11:30:00,49.41,49.48,49.33,49.42,64077.0,46.3151,46.3807,46.2401,46.3244,64077.0
2018-07-09 12:00:00,49.43,49.53,49.38,49.43,32964.0,46.3338,46.4275,46.2869,46.3338,32964.0
2018-07-09 12:30:00,49.44,49.45,49.33,49.38,21394.0,46.3432,46.3525,46.2401,46.2869,21394.0
2018-07-09 13:00:00,49.39,49.8,49.32,49.75,61295.0,46.2963,46.6806,46.2307,46.6338,61295.0
2018-07-09 13:30:00,49.75,49.75,49.65,49.68,20861.0,46.6338,46.6338,46.54,46.5681,20861.0
2018-07-09 14:00:00,49.69,49.8,49.64,49.8,23701.0,46.5775,46.6806,46.5306,46.6806,23701.0
2018-07-09 14:30:00,49.79,49.86,49.56,49.57,31111.0,46.6712,46.7369,46.4557,46.465,31111.0
2018-07-09 15:00:00,49.56,49.58,49.42,49.53,53363.0,46.4557,46.4744,46.3244,46.4275,53363.0
2018-07-09 15:30:00,49.52,49.55,49.39,49.54,115373.0,46.4182,46.4463,46.2963,46.4369,115373.0
2018-07-10 09:30:00,49.59,49.69,49.25,49.53,49603.0,46.4838,46.5775,46.1651,46.4275,49603.0
2018-07-10 10:00:00,49.56,49.89,49.43,49.86,50765.0,46.4557,46.765,46.3338,46.7369,50765.0
2018-07-10 10:30:00,49.82,49.88,49.7,49.77,37527.0,46.6994,46.7556,46.5869,46.6525,37527.0
2018-07-10 11:00:00,49.77,49.77,49.34,49.39,34296.0,46.6525,46.6525,46.2494,46.2963,34296.0
2018-07-10 11:30:00,49.4,49.41,49.21,49.26,22437.0,46.3057,46.3151,46.1276,46.1744,22437.0
2018-07-10 12:00:00,49.24,49.35,49.21,49.25,13476.0,46.1557,46.2588,46.1276,46.1651,13476.0
2018-07-10 12:30:00,49.25,49.28,49.03,49.05,21620.0,46.1651,46.1932,45.9589,45.9776,21620.0
2018-07-10 13:00:00,49.03,49.03,48.91,48.91,20355.0,45.9589,45.9589,45.8464,45.8464,20355.0
2018-07-10 13:30:00,48.91,48.92,48.54,48.64,35449.0,45.8464,45.8557,45.4995,45.5933,35449.0
2018-07-10 14:00:00,48.64,48.84,48.64,48.82,27732.0,45.5933,45.7808,45.5933,45.762,27732.0
2018-07-10 14:30:00,48.82,48.89,48.78,48.87,27854.0,45.762,45.8276,45.7245,45.8089,27854.0
2018-07-10 15:00:00,48.86,48.92,48.83,48.83,36919.0,45.7995,45.8557,45.7714,45.7714,36919.0
2018-07-10 15:30:00,48.84,48.96,48.77,48.94,123654.0,45.7808,45.8932,45.7151,45.8745,123654.0
2018-07-11 09:30:00,48.71,49.73,48.71,49.61,128750.0,45.6589,46.615,45.6589,46.5025,128750.0
2018-07-11 10:00:00,49.6,49.63,49.28,49.56,59208.0,46.4931,46.5213,46.1932,46.4557,59208.0
2018-07-11 10:30:00,49.53,49.56,49.14,49.15,40861.0,46.4275,46.4557,46.062,46.0713,40861.0
2018-07-11 11:00:00,49.15,49.36,49.0,49.08,78303.0,46.0713,46.2682,45.9307,46.0057,78303.0
2018-07-11 11:30:00,49.07,49.17,48.91,49.09,24349.0,45.9963,46.0901,45.8464,46.0151,24349.0
2018-07-11 12:00:00,49.09,49.1,48.96,49.0,34779.0,46.0151,46.0245,45.8932,45.9307,34779.0
2018-07-11 12:30:00,49.0,49.0,48.82,48.88,35468.0,45.9307,45.9307,45.762,45.8182,35468.0
2018-07-11 13:00:00,48.87,48.95,48.81,48.84,31624.0,45.8089,45.8839,45.7526,45.7808,31624.0
2018-07-11 13:30:00,48.86,48.93,48.81,48.89,75006.0,45.7995,45.8651,45.7526,45.8276,75006.0
2018-07-11 14:00:00,48.9,48.98,48.83,48.96,44721.0,45.837,45.912,45.7714,45.8932,44721.0
2018-07-11 14:30:00,48.96,49.08,48.87,49.08,132518.0,45.8932,46.0057,45.8089,46.0057,132518.0
2018-07-11 15:00:00,49.07,49.08,48.75,48.77,80596.0,45.9963,46.0057,45.6964,45.7151,80596.0
2018-07-11 15:30:00,48.79,48.89,48.63,48.69,217075.0,45.7339,45.8276,45.5839,45.6402,217075.0
2018-07-12 09:30:00,48.84,48.92,48.16,48.72,116843.0,45.7808,45.8557,45.1433,45.6683,116843.0
2018-07-12 10:00:00,48.78,49.02,48.72,48.77,41868.0,45.7245,45.9495,45.6683,45.7151,41868.0
2018-07-12 10:30:00,48.79,48.8,48.49,48.49,17964.0,45.7339,45.7433,45.4527,45.4527,17964.0
2018-07-12 11:00:00,48.51,48.62,48.41,48.59,22974.0,45.4714,45.5745,45.3777,45.5464,22974.0
2018-07-12 11:30:00,48.59,48.63,48.47,48.53,124314.0,45.5464,45.5839,45.4339,45.4902,124314.0
2018-07-12 12:00:00,48.54,48.88,48.48,48.88,67227.0,45.4995,45.8182,45.4433,45.8182,67227.0
2018-07-12 12:30:00,48.88,49.03,48.88,48.97,27243.0,45.8182,45.9589,45.8182,45.9026,27243.0
2018-07-12 13:00:00,48.97,49.12,48.96,49.09,29856.0,45.9026,46.0432,45.8932,46.0151,29856.0
2018-07-12 13:30:00,49.07,49.08,48.98,49.01,35213.0,45.9963,46.0057,45.912,45.9401,35213.0
2018-07-12 14:00:00,48.99,49.07,48.98,48.99,14098.0,45.9214,45.9963,45.912,45.9214,14098.0
2018-07-12 14:30:00,49.0,49.06,48.99,48.99,17008.0,45.9307,45.987,45.9214,45.9214,17008.0
2018-07-12 15:00:00,49.0,49.01,48.77,48.82,35587.0,45.9307,45.9401,45.7151,45.762,35587.0
2018-07-12 15:30:00,48.82,48.89,48.72,48.77,98341.0,45.762,45.8276,45.6683,45.7151,98341.0
2018-07-13 09:30:00,48.82,49.54,48.82,48.96,85214.0,45.762,46.4369,45.762,45.8932,85214.0
2018-07-13 10:00:00,48.94,49.02,48.78,48.86,69735.0,45.8745,45.9495,45.7245,45.7995,69735.0
2018-07-13 10:30:00,48.82,49.05,48.75,48.9,24304.0,45.762,45.9776,45.6964,45.837,24304.0
2018-07-13 11:00:00,48.94,48.94,48.71,48.79,27726.0,45.8745,45.8745,45.6589,45.7339,27726.0
2018-07-13 11:30:00,48.82,49.1,48.82,48.91,63621.0,45.762,46.0245,45.762,45.8464,63621.0
2018-07-13 12:00:00,48.91,49.06,48.87,48.95,88741.0,45.8464,45.987,45.8089,45.8839,88741.0
2018-07-13 12:30:00,48.96,49.05,48.89,48.98,61777.0,45.8932,45.9776,45.8276,45.912,61777.0
2018-07-13 13:00:00,48.99,49.02,48.89,48.91,22308.0,45.9214,45.9495,45.8276,45.8464,22308.0
2018-07-13 13:30:00,48.91,48.91,48.73,48.84,21999.0,45.8464,45.8464,45.6776,45.7808,21999.0
2018-07-13 14:00:00,48.83,48.84,48.7,48.84,10774.0,45.7714,45.7808,45.6495,45.7808,10774.0
2018-07-13 14:30:00,48.91,49.0,48.87,48.9,16232.0,45.8464,45.9307,45.8089,45.837,16232.0
2018-07-13 15:00:00,48.9,48.93,48.8,48.87,35691.0,45.837,45.8651,45.7433,45.8089,35691.0
2018-07-13 15:30:00,48.86,48.95,48.82,48.95,174663.0,45.7995,45.8839,45.762,45.8839,174663.0
2018-07-16 09:30:00,49.06,49.65,48.43,48.46,79377.0,45.987,46.54,45.3964,45.4246,79377.0
2018-07-16 10:00:00,48.42,48.47,47.94,48.0,25449.0,45.3871,45.4339,44.9371,44.9934,25449.0
2018-07-16 10:30:00,48.03,48.5,48.03,48.47,26385.0,45.0215,45.4621,45.0215,45.4339,26385.0
2018-07-16 11:00:00,48.44,48.53,48.22,48.33,33808.0,45.4058,45.4902,45.1996,45.3027,33808.0
2018-07-16 11:30:00,48.33,48.33,47.92,48.03,44021.0,45.3027,45.3027,44.9184,45.0215,44021.0
2018-07-16 12:00:00,48.04,48.04,47.77,47.88,40738.0,45.0309,45.0309,44.7778,44.8809,40738.0
2018-07-16 12:30:00,47.88,47.89,47.7,47.77,21475.0,44.8809,44.8903,44.7122,44.7778,21475.0
2018-07-16 13:00:00,47.77,48.03,47.75,47.95,38745.0,44.7778,45.0215,44.759,44.9465,38745.0
2018-07-16 13:30:00,47.93,48.12,47.93,48.1,33447.0,44.9278,45.1059,44.9278,45.0871,33447.0
2018-07-16 14:00:00,48.09,48.11,47.88,48.08,48503.0,45.0777,45.0965,44.8809,45.0684,48503.0
2018-07-16 14:30:00,48.08,48.08,47.78,47.79,24838.0,45.0684,45.0684,44.7872,44.7965,24838.0
2018-07-16 15:00:00,47.81,48.05,47.81,48.04,49090.0,44.8153,45.0402,44.8153,45.0309,49090.0
2018-07-16 15:30:00,48.04,48.27,47.96,48.24,187300.0,45.0309,45.2465,44.9559,45.2183,187300.0
2018-07-17 09:30:00,48.28,48.5,47.97,48.36,66169.0,45.2558,45.4621,44.9652,45.3308,66169.0
2018-07-17 10:00:00,48.35,48.68,48.26,48.66,95109.0,45.3214,45.6308,45.2371,45.612,95109.0
2018-07-17 10:30:00,48.69,48.84,48.4,48.47,230172.0,45.6402,45.7808,45.3683,45.4339,230172.0
2018-07-17 11:00:00,48.47,48.47,48.0,48.18,49727.0,45.4339,45.4339,44.9934,45.1621,49727.0
2018-07-17 11:30:00,48.22,48.35,48.18,48.33,27836.0,45.1996,45.3214,45.1621,45.3027,27836.0
2018-07-17 12:00:00,48.31,48.32,47.87,48.07,57630.0,45.284,45.2933,44.8715,45.059,57630.0
2018-07-17 12:30:00,48.06,48.17,47.92,48.13,32025.0,45.0496,45.1527,44.9184,45.1152,32025.0
2018-07-17 13:00:00,48.12,48.23,48.03,48.17,40114.0,45.1059,45.209,45.0215,45.1527,40114.0
2018-07-17 13:30:00,48.18,48.21,47.98,48.13,56878.0,45.1621,45.1902,44.9746,45.1152,56878.0
2018-07-17 14:00:00,48.1,48.19,48.02,48.14,33444.0,45.0871,45.1715,45.0121,45.1246,33444.0
2018-07-17 14:30:00,48.14,48.38,48.14,48.31,45851.0,45.1246,45.3496,45.1246,45.284,45851.0
2018-07-17 15:00:00,48.31,48.32,48.15,48.24,61281.0,45.284,45.2933,45.134,45.2183,61281.0
2018-07-17 15:30:00,48.23,48.34,48.18,48.26,222393.0,45.209,45.3121,45.1621,45.2371,222393.0
2018-07-18 09:30:00,48.37,48.67,48.19,48.44,47470.0,45.3402,45.6214,45.1715,45.4058,47470.0
2018-07-18 10:00:00,48.47,48.81,48.42,48.52,59469.0,45.4339,45.7526,45.3871,45.4808,59469.0
2018-07-18 10:30:00,48.54,48.82,48.52,48.8,43494.0,45.4995,45.762,45.4808,45.7433,43494.0
2018-07-18 11:00:00,48.81,48.85,48.62,48.8,43762.0,45.7526,45.7901,45.5745,45.7433,43762.0
2018-07-18 11:30:00,48.8,49.24,48.79,49.24,33539.0,45.7433,46.1557,45.7339,46.1557,33539.0
2018-07-18 12:00:00,49.22,49.35,49.07,49.12,66228.0,46.137,46.2588,45.9963,46.0432,66228.0
2018-07-18 12:30:00,49.07,49.13,48.96,49.05,27891.0,45.9963,46.0526,45.8932,45.9776,27891.0
2018-07-18 13:00:00,49.05,49.12,49.04,49.08,22268.0,45.9776,46.0432,45.9682,46.0057,22268.0
2018-07-18 13:30:00,49.08,49.26,48.94,49.24,28454.0,46.0057,46.1744,45.8745,46.1557,28454.0
2018-07-18 14:00:00,49.23,49.36,49.21,49.33,57327.0,46.1463,46.2682,46.1276,46.2401,57327.0
2018-07-18 14:30:00,49.33,49.6,49.32,49.59,37830.0,46.2401,46.4931,46.2307,46.4838,37830.0
2018-07-18 15:00:00,49.59,50.02,49.45,49.54,92717.0,46.4838,46.8868,46.3525,46.4369,92717.0
2018-07-18 15:30:00,49.57,49.77,49.53,49.72,206430.0,46.465,46.6525,46.4275,46.6056,206430.0
2018-07-19 09:30:00,49.38,49.8,49.24,49.69,53723.0,46.2869,46.6806,46.1557,46.5775,53723.0
2018-07-19 10:00:00,49.66,49.89,49.56,49.68,25163.0,46.5494,46.765,46.4557,46.5681,25163.0
2018-07-19 10:30:00,49.69,50.01,49.5,50.0,42124.0,46.5775,46.8775,46.3994,46.8681,42124.0
2018-07-19 11:00:00,49.96,50.08,49.87,49.89,34813.0,46.8306,46.9431,46.7462,46.765,34813.0
2018-07-19 11:30:00,49.87,50.26,49.87,50.26,30775.0,46.7462,47.1118,46.7462,47.1118,30775.0
2018-07-19 12:00:00,50.27,50.38,50.12,50.16,30047.0,47.1212,47.2243,46.9806,47.0181,30047.0
2018-07-19 12:30:00,50.18,50.33,50.12,50.3,33655.0,47.0368,47.1774,46.9806,47.1493,33655.0
2018-07-19 13:00:00,50.32,50.45,50.3,50.45,35268.0,47.1681,47.2899,47.1493,47.2899,35268.0
2018-07-19 13:30:00,50.45,50.57,50.27,50.36,49021.0,47.2899,47.4024,47.1212,47.2055,49021.0
2018-07-19 14:00:00,50.31,50.33,49.96,50.1,68716.0,47.1587,47.1774,46.8306,46.9618,68716.0
2018-07-19 14:30:00,50.1,50.29,49.95,50.27,32789.0,46.9618,47.1399,46.8212,47.1212,32789.0
2018-07-19 15:00:00,50.27,50.28,50.09,50.13,48907.0,47.1212,47.1306,46.9525,46.99,48907.0
2018-07-19 15:30:00,50.13,50.21,50.04,50.19,135987.0,46.99,47.0649,46.9056,47.0462,135987.0
2018-07-20 09:30:00,50.06,50.13,49.7,50.09,39847.0,46.9243,46.99,46.5869,46.9525,39847.0
2018-07-20 10:00:00,50.06,50.12,49.6,49.83,38795.0,46.9243,46.9806,46.4931,46.7087,38795.0
2018-07-20 10:30:00,49.79,50.13,49.78,50.07,41192.0,46.6712,46.99,46.6619,46.9337,41192.0
2018-07-20 11:00:00,50.07,50.32,50.04,50.31,37286.0,46.9337,47.1681,46.9056,47.1587,37286.0
2018-07-20 11:30:00,50.33,50.41,50.23,50.35,36973.0,47.1774,47.2524,47.0837,47.1962,36973.0
2018-07-20 12:00:00,50.35,50.49,50.3,50.43,30072.0,47.1962,47.3274,47.1493,47.2712,30072.0
2018-07-20 12:30:00,50.44,50.56,50.42,50.51,28116.0,47.2805,47.393,47.2618,47.3461,28116.0
2018-07-20 13:00:00,50.52,50.56,50.36,50.49,29601.0,47.3555,47.393,47.2055,47.3274,29601.0
2018-07-20 13:30:00,50.45,50.45,50.08,50.18,24335.0,47.2899,47.2899,46.9431,47.0368,24335.0
2018-07-20 14:00:00,50.18,50.21,50.02,50.05,10338.0,47.0368,47.0649,46.8868,46.915,10338.0
2018-07-20 14:30:00,50.05,50.12,50.0,50.03,17209.0,46.915,46.9806,46.8681,46.8962,17209.0
2018-07-20 15:00:00,50.04,50.09,49.92,49.97,29864.0,46.9056,46.9525,46.7931,46.84,29864.0
2018-07-20 15:30:00,49.97,50.02,49.89,49.96,103023.0,46.84,46.8868,46.765,46.8306,103023.0
2018-07-23 09:30:00,49.82,50.1,49.3,50.0,77588.0,46.6994,46.9618,46.2119,46.8681,77588.0
2018-07-23 10:00:00,50.0,50.29,49.96,50.22,47181.0,46.8681,47.1399,46.8306,47.0743,47181.0
2018-07-23 10:30:00,50.21,50.35,50.13,50.35,40302.0,47.0649,47.1962,46.99,47.1962,40302.0
2018-07-23 11:00:00,50.35,50.38,50.17,50.28,25317.0,47.1962,47.2243,47.0274,47.1306,25317.0
2018-07-23 11:30:00,50.31,50.73,50.29,50.72,72643.0,47.1587,47.5524,47.1399,47.543,72643.0
2018-07-23 12:00:00,50.68,50.72,50.48,50.54,24368.0,47.5055,47.543,47.318,47.3743,24368.0
2018-07-23 12:30:00,50.51,50.73,50.51,50.71,21139.0,47.3461,47.5524,47.3461,47.5336,21139.0
2018-07-23 13:00:00,50.71,50.88,50.68,50.84,20746.0,47.5336,47.693,47.5055,47.6555,20746.0
2018-07-23 13:30:00,50.84,50.88,50.66,50.71,24534.0,47.6555,47.693,47.4868,47.5336,24534.0
2018-07-23 14:00:00,50.72,50.84,50.69,50.73,23372.0,47.543,47.6555,47.5149,47.5524,23372.0
2018-07-23 14:30:00,50.73,50.75,50.58,50.59,28720.0,47.5524,47.5711,47.4118,47.4211,28720.0
2018-07-23 15:00:00,50.6,50.68,50.52,50.67,39046.0,47.4305,47.5055,47.3555,47.4961,39046.0
2018-07-23 15:30:00,50.68,50.72,50.62,50.63,112498.0,47.5055,47.543,47.4493,47.4586,112498.0
2018-07-24 09:30:00,50.94,50.98,50.42,50.42,36268.0,47.7492,47.7867,47.2618,47.2618,36268.0
2018-07-24 10:00:00,50.42,50.43,49.73,50.16,102383.0,47.2618,47.2712,46.615,47.0181,102383.0
2018-07-24 10:30:00,50.12,50.21,49.45,49.48,86865.0,46.9806,47.0649,46.3525,46.3807,86865.0
2018-07-24 11:00:00,49.47,49.49,49.04,49.28,115904.0,46.3713,46.39,45.9682,46.1932,115904.0
2018-07-24 11:30:00,49.25,49.5,49.24,49.43,45871.0,46.1651,46.3994,46.1557,46.3338,45871.0
2018-07-24 12:00:00,49.41,49.7,49.37,49.67,17064.0,46.3151,46.5869,46.2776,46.5588,17064.0
2018-07-24 12:30:00,49.66,49.74,49.6,49.71,28689.0,46.5494,46.6244,46.4931,46.5963,28689.0
2018-07-24 13:00:00,49.72,49.87,49.63,49.63,40135.0,46.6056,46.7462,46.5213,46.5213,40135.0
2018-07-24 13:30:00,49.63,49.7,49.47,49.67,54485.0,46.5213,46.5869,46.3713,46.5588,54485.0
2018-07-24 14:00:00,49.67,49.68,49.25,49.27,35543.0,46.5588,46.5681,46.1651,46.1838,35543.0
2018-07-24 14:30:00,49.28,49.37,49.19,49.21,21820.0,46.1932,46.2776,46.1088,46.1276,21820.0
2018-07-24 15:00:00,49.22,49.37,49.2,49.29,36893.0,46.137,46.2776,46.1182,46.2026,36893.0
2018-07-24 15:30:00,49.28,49.52,49.27,49.44,124181.0,46.1932,46.4182,46.1838,46.3432,124181.0
2018-07-25 09:30:00,49.35,49.59,48.52,49.45,30086.0,46.2588,46.4838,45.4808,46.3525,30086.0
2018-07-25 10:00:00,49.43,49.74,49.36,49.69,29971.0,46.3338,46.6244,46.2682,46.5775,29971.0
2018-07-25 10:30:00,49.66,49.66,49.23,49.46,30243.0,46.5494,46.5494,46.1463,46.3619,30243.0
2018-07-25 11:00:00,49.45,49.82,49.44,49.71,15259.0,46.3525,46.6994,46.3432,46.5963,15259.0
2018-07-25 11:30:00,49.68,49.75,49.5,49.65,15793.0,46.5681,46.6338,46.3994,46.54,15793.0
2018-07-25 12:00:00,49.66,49.78,49.66,49.69,18502.0,46.5494,46.6619,46.5494,46.5775,18502.0
2018-07-25 12:30:00,49.69,49.69,49.57,49.6,12035.0,46.5775,46.5775,46.465,46.4931,12035.0
2018-07-25 13:00:00,49.6,49.66,49.48,49.48,8910.0,46.4931,46.5494,46.3807,46.3807,8910.0
2018-07-25 13:30:00,49.46,49.52,49.43,49.47,14269.0,46.3619,46.4182,46.3338,46.3713,14269.0
2018-07-25 14:00:00,49.47,49.55,49.41,49.49,12763.0,46.3713,46.4463,46.3151,46.39,12763.0
2018-07-25 14:30:00,49.49,49.6,49.49,49.6,15051.0,46.39,46.4931,46.39,46.4931,15051.0
2018-07-25 15:00:00,49.59,49.73,49.56,49.57,22776.0,46.4838,46.615,46.4557,46.465,22776.0
2018-07-25 15:30:00,49.58,49.68,49.53,49.65,81212.0,46.4744,46.5681,46.4275,46.54,81212.0
2018-07-26 09:30:00,49.53,50.49,49.53,50.4,19612.0,46.4275,47.3274,46.4275,47.243,19612.0
2018-07-26 10:00:00,50.38,50.48,49.83,49.84,18403.0,47.2243,47.318,46.7087,46.7181,18403.0
2018-07-26 10:30:00,49.81,50.28,49.75,50.17,32249.0,46.69,47.1306,46.6338,47.0274,32249.0
2018-07-26 11:00:00,50.14,50.45,50.11,50.29,30240.0,46.9993,47.2899,46.9712,47.1399,30240.0
2018-07-26 11:30:00,50.25,50.36,50.23,50.3,16942.0,47.1024,47.2055,47.0837,47.1493,16942.0
2018-07-26 12:00:00,50.3,50.31,50.16,50.18,52639.0,47.1493,47.1587,47.0181,47.0368,52639.0
2018-07-26 12:30:00,50.18,50.26,49.95,50.02,41057.0,47.0368,47.1118,46.8212,46.8868,41057.0
2018-07-26 13:00:00,50.0,50.05,49.79,49.79,8132.0,46.8681,46.915,46.6712,46.6712,8132.0
2018-07-26 13:30:00,49.79,49.91,49.78,49.9,9303.0,46.6712,46.7837,46.6619,46.7744,9303.0
2018-07-26 14:00:00,49.94,49.94,49.82,49.88,8295.0,46.8119,46.8119,46.6994,46.7556,8295.0
2018-07-26 14:30:00,49.89,50.0,49.87,49.89,14469.0,46.765,46.8681,46.7462,46.765,14469.0
2018-07-26 15:00:00,49.87,49.96,49.83,49.87,27259.0,46.7462,46.8306,46.7087,46.7462,27259.0
2018-07-26 15:30:00,49.87,49.98,49.82,49.85,160153.0,46.7462,46.8493,46.6994,46.7275,160153.0
2018-07-27 09:30:00,50.32,50.32,49.5,49.8,40634.0,47.1681,47.1681,46.3994,46.6806,40634.0
2018-07-27 10:00:00,49.8,49.8,49.23,49.55,43080.0,46.6806,46.6806,46.1463,46.4463,43080.0
2018-07-27 10:30:00,49.51,49.6,49.0,49.0,63425.0,46.4088,46.4931,45.9307,45.9307,63425.0
2018-07-27 11:00:00,49.01,49.24,48.93,49.13,22458.0,45.9401,46.1557,45.8651,46.0526,22458.0
2018-07-27 11:30:00,49.14,49.3,49.09,49.17,17634.0,46.062,46.2119,46.0151,46.0901,17634.0
2018-07-27 12:00:00,49.14,49.14,48.79,48.84,43771.0,46.062,46.062,45.7339,45.7808,43771.0
2018-07-27 12:30:00,48.83,48.91,48.76,48.77,15715.0,45.7714,45.8464,45.7058,45.7151,15715.0
2018-07-27 13:00:00,48.75,48.97,48.69,48.93,17421.0,45.6964,45.9026,45.6402,45.8651,17421.0
2018-07-27 13:30:00,48.92,49.15,48.86,49.14,14324.0,45.8557,46.0713,45.7995,46.062,14324.0
2018-07-27 14:00:00,49.15,49.23,49.13,49.2,14529.0,46.0713,46.1463,46.0526,46.1182,14529.0
2018-07-27 14:30:00,49.17,49.24,48.98,49.0,20568.0,46.0901,46.1557,45.912,45.9307,20568.0
2018-07-27 15:00:00,49.01,49.08,48.96,48.96,21067.0,45.9401,46.0057,45.8932,45.8932,21067.0
2018-07-27 15:30:00,48.96,48.97,48.77,48.8,139609.0,45.8932,45.9026,45.7151,45.7433,139609.0
2018-07-30 09:30:00,48.76,48.94,48.15,48.29,43884.0,45.7058,45.8745,45.134,45.2652,43884.0
2018-07-30 10:00:00,48.26,49.0,48.26,48.72,53033.0,45.2371,45.9307,45.2371,45.6683,53033.0
2018-07-30 10:30:00,48.73,48.93,48.48,48.75,81504.0,45.6776,45.8651,45.4433,45.6964,81504.0
2018-07-30 11:00:00,48.75,48.85,48.57,48.71,33107.0,45.6964,45.7901,45.5277,45.6589,33107.0
2018-07-30 11:30:00,48.71,48.73,48.4,48.58,28954.0,45.6589,45.6776,45.3683,45.537,28954.0
2018-07-30 12:00:00,48.53,48.53,48.11,48.12,12391.0,45.4902,45.4902,45.0965,45.1059,12391.0
2018-07-30 12:30:00,48.12,48.22,48.05,48.05,34436.0,45.1059,45.1996,45.0402,45.0402,34436.0
2018-07-30 13:00:00,48.06,48.11,47.99,48.02,26016.0,45.0496,45.0965,44.984,45.0121,26016.0
2018-07-30 13:30:00,48.03,48.09,47.99,48.04,25064.0,45.0215,45.0777,44.984,45.0309,25064.0
2018-07-30 14:00:00,48.05,48.18,48.01,48.06,27990.0,45.0402,45.1621,45.0027,45.0496,27990.0
2018-07-30 14:30:00,48.05,48.12,47.96,47.97,33502.0,45.0402,45.1059,44.9559,44.9652,33502.0
2018-07-30 15:00:00,47.97,48.1,47.97,48.02,42924.0,44.9652,45.0871,44.9652,45.0121,42924.0
2018-07-30 15:30:00,48.03,48.07,47.88,47.95,134581.0,45.0215,45.059,44.8809,44.9465,134581.0
2018-07-31 09:30:00,47.56,47.81,46.57,46.97,77105.0,44.5809,44.8153,43.6529,44.0279,77105.0
2018-07-31 10:00:00,47.01,47.43,46.61,46.79,60403.0,44.0654,44.4591,43.6904,43.8592,60403.0
2018-07-31 10:30:00,46.8,46.92,46.69,46.85,117214.0,43.8685,43.981,43.7654,43.9154,117214.0
2018-07-31 11:00:00,46.85,47.24,46.85,47.09,35271.0,43.9154,44.281,43.9154,44.1404,35271.0
2018-07-31 11:30:00,47.1,47.19,47.03,47.08,29594.0,44.1497,44.2341,44.0841,44.131,29594.0
2018-07-31 12:00:00,47.11,47.52,47.09,47.46,26388.0,44.1591,44.5434,44.1404,44.4872,26388.0
2018-07-31 12:30:00,47.43,47.5,47.28,47.32,39135.0,44.4591,44.5247,44.3185,44.356,39135.0
2018-07-31 13:00:00,47.35,47.36,47.28,47.33,14054.0,44.3841,44.3935,44.3185,44.3653,14054.0
2018-07-31 13:30:00,47.35,47.4,47.27,47.29,18554.0,44.3841,44.431,44.3091,44.3278,18554.0
2018-07-31 14:00:00,47.29,47.34,47.19,47.29,21447.0,44.3278,44.3747,44.2341,44.3278,21447.0
2018-07-31 14:30:00,47.27,47.38,47.11,47.13,36918.0,44.3091,44.4122,44.1591,44.1779,36918.0
2018-07-31 15:00:00,47.12,47.23,47.07,47.1,68572.0,44.1685,44.2716,44.1216,44.1497,68572.0
2018-07-31 15:30:00,47.1,47.2,47.05,47.17,203570.0,44.1497,44.2435,44.1029,44.2154,203570.0
2018-08-01 09:30:00,46.81,46.81,45.56,46.08,222315.0,43.8779,43.8779,42.7062,43.1936,222315.0
2018-08-01 10:00:00,46.08,46.13,45.25,45.65,135414.0,43.1936,43.2405,42.4156,42.7906,135414.0
2018-08-01 10:30:00,45.67,46.06,45.33,45.33,130595.0,42.8093,43.1749,42.4906,42.4906,130595.0
2018-08-01 11:00:00,45.32,45.48,44.9,44.92,110518.0,42.4812,42.6312,42.0875,42.1063,110518.0
2018-08-01 11:30:00,44.9,45.0,44.4,44.44,143245.0,42.0875,42.1813,41.6189,41.6564,143245.0
2018-08-01 12:00:00,44.44,44.73,44.33,44.53,98061.0,41.6564,41.9282,41.5533,41.7407,98061.0
2018-08-01 12:30:00,44.5,44.61,44.22,44.31,52183.0,41.7126,41.8157,41.4501,41.5345,52183.0
2018-08-01 13:00:00,44.29,44.71,44.26,44.65,53820.0,41.5158,41.9095,41.4876,41.8532,53820.0
2018-08-01 13:30:00,44.67,45.01,44.66,44.88,71879.0,41.872,42.1907,41.8626,42.0688,71879.0
2018-08-01 14:00:00,44.91,45.21,44.91,45.19,98873.0,42.0969,42.3781,42.0969,42.3594,98873.0
2018-08-01 14:30:00,45.21,45.4,45.12,45.15,89475.0,42.3781,42.5562,42.2938,42.3219,89475.0
2018-08-01 15:00:00,45.15,45.34,44.98,45.13,75469.0,42.3219,42.5,42.1625,42.3031,75469.0
2018-08-01 15:30:00,45.13,45.15,44.8,44.87,243594.0,42.3031,42.3219,41.9938,42.0594,243594.0
2018-08-02 09:30:00,44.81,46.43,44.81,46.23,178480.0,42.0032,43.5217,42.0032,43.3342,178480.0
2018-08-02 10:00:00,46.2,46.71,46.19,46.56,103870.0,43.3061,43.7842,43.2967,43.6436,103870.0
2018-08-02 10:30:00,46.54,46.54,46.12,46.32,43119.0,43.6248,43.6248,43.2311,43.4186,43119.0
2018-08-02 11:00:00,46.29,46.53,46.06,46.4,44812.0,43.3905,43.6154,43.1749,43.4936,44812.0
2018-08-02 11:30:00,46.36,46.4,46.02,46.08,33122.0,43.4561,43.4936,43.1374,43.1936,33122.0
2018-08-02 12:00:00,46.08,46.21,45.96,45.99,69260.0,43.1936,43.3155,43.0812,43.1093,69260.0
2018-08-02 12:30:00,45.99,46.03,45.89,45.9,31132.0,43.1093,43.1468,43.0155,43.0249,31132.0
2018-08-02 13:00:00,45.88,46.08,45.88,45.91,30036.0,43.0062,43.1936,43.0062,43.0343,30036.0
2018-08-02 13:30:00,45.93,45.96,45.79,45.8,31909.0,43.053,43.0812,42.9218,42.9312,31909.0
2018-08-02 14:00:00,45.8,45.85,45.61,45.64,34567.0,42.9312,42.978,42.7531,42.7812,34567.0
2018-08-02 14:30:00,45.65,45.72,45.56,45.59,60051.0,42.7906,42.8562,42.7062,42.7343,60051.0
2018-08-02 15:00:00,45.58,45.61,45.33,45.5,106942.0,42.725,42.7531,42.4906,42.65,106942.0
2018-08-02 15:30:00,45.49,45.51,45.37,45.43,160347.0,42.6406,42.6593,42.5281,42.5844,160347.0
2018-08-03 09:30:00,45.5,45.86,45.26,45.68,35313.0,42.65,42.9874,42.425,42.8187,35313.0
2018-08-03 10:00:00,45.71,45.74,45.31,45.35,45136.0,42.8468,42.8749,42.4719,42.5094,45136.0
2018-08-03 10:30:00,45.36,45.36,44.9,44.97,48725.0,42.5187,42.5187,42.0875,42.1532,48725.0
2018-08-03 11:00:00,44.98,45.07,44.57,44.57,32188.0,42.1625,42.2469,41.7782,41.7782,32188.0
2018-08-03 11:30:00,44.59,44.64,44.33,44.38,77408.0,41.797,41.8438,41.5533,41.6001,77408.0
2018-08-03 12:00:00,44.38,44.51,44.26,44.26,62309.0,41.6001,41.722,41.4876,41.4876,62309.0
2018-08-03 12:30:00,44.26,44.3,44.05,44.05,47260.0,41.4876,41.5251,41.2908,41.2908,47260.0
2018-08-03 13:00:00,44.03,44.17,43.95,44.08,58197.0,41.272,41.4033,41.1971,41.3189,58197.0
2018-08-03 13:30:00,44.08,44.22,44.0,44.16,53845.0,41.3189,41.4501,41.2439,41.3939,53845.0
2018-08-03 14:00:00,44.16,44.17,43.95,44.07,50406.0,41.3939,41.4033,41.1971,41.3095,50406.0
2018-08-03 14:30:00,44.07,44.24,44.06,44.1,54584.0,41.3095,41.4689,41.3002,41.3377,54584.0
2018-08-03 15:00:00,44.1,44.27,44.01,44.24,73997.0,41.3377,41.497,41.2533,41.4689,73997.0
2018-08-03 15:30:00,44.25,44.33,44.22,44.32,168178.0,41.4783,41.5533,41.4501,41.5439,168178.0
2018-08-06 09:30:00,44.21,45.39,44.21,44.96,108885.0,41.4408,42.5469,41.4408,42.1438,108885.0
2018-08-06 10:00:00,44.99,45.08,44.67,44.71,35458.0,42.1719,42.2563,41.872,41.9095,35458.0
2018-08-06 10:30:00,44.72,44.83,44.58,44.59,39410.0,41.9188,42.0219,41.7876,41.797,39410.0
2018-08-06 11:00:00,44.6,44.84,44.55,44.68,44754.0,41.8063,42.0313,41.7595,41.8813,44754.0
2018-08-06 11:30:00,44.71,44.86,44.71,44.8,23557.0,41.9095,42.0501,41.9095,41.9938,23557.0
2018-08-06 12:00:00,44.82,44.84,44.66,44.77,18491.0,42.0126,42.0313,41.8626,41.9657,18491.0
2018-08-06 12:30:00,44.77,44.82,44.74,44.75,15770.0,41.9657,42.0126,41.9376,41.9469,15770.0
2018-08-06 13:00:00,44.74,44.74,44.61,44.64,14973.0,41.9376,41.9376,41.8157,41.8438,14973.0
2018-08-06 13:30:00,44.64,44.65,44.5,44.56,16286.0,41.8438,41.8532,41.7126,41.7688,16286.0
2018-08-06 14:00:00,44.55,44.71,44.55,44.59,21876.0,41.7595,41.9095,41.7595,41.797,21876.0
2018-08-06 14:30:00,44.59,44.6,44.51,44.59,41538.0,41.797,41.8063,41.722,41.797,41538.0
2018-08-06 15:00:00,44.58,44.64,44.55,44.63,72584.0,41.7876,41.8438,41.7595,41.8345,72584.0
2018-08-06 15:30:00,44.63,44.67,44.57,44.61,232945.0,41.8345,41.872,41.7782,41.8157,232945.0
2018-08-07 09:30:00,44.62,45.28,44.62,45.01,45804.0,41.8251,42.4437,41.8251,42.1907,45804.0
2018-08-07 10:00:00,45.0,45.0,44.48,44.56,24549.0,42.1813,42.1813,41.6939,41.7688,24549.0
2018-08-07 10:30:00,44.55,44.65,44.34,44.39,25477.0,41.7595,41.8532,41.5626,41.6095,25477.0
2018-08-07 11:00:00,44.41,44.7,44.39,44.57,40639.0,41.6282,41.9001,41.6095,41.7782,40639.0
2018-08-07 11:30:00,44.55,44.59,44.38,44.53,25705.0,41.7595,41.797,41.6001,41.7407,25705.0
2018-08-07 12:00:00,44.53,44.53,44.27,44.29,36114.0,41.7407,41.7407,41.497,41.5158,36114.0
2018-08-07 12:30:00,44.29,44.32,44.21,44.23,44472.0,41.5158,41.5439,41.4408,41.4595,44472.0
2018-08-07 13:00:00,44.22,44.26,44.12,44.26,55296.0,41.4501,41.4876,41.3564,41.4876,55296.0
2018-08-07 13:30:00,44.25,44.41,44.25,44.28,47585.0,41.4783,41.6282,41.4783,41.5064,47585.0
2018-08-07 14:00:00,44.29,44.4,44.28,44.35,22768.0,41.5158,41.6189,41.5064,41.572,22768.0
2018-08-07 14:30:00,44.37,44.53,44.34,44.48,31909.0,41.5907,41.7407,41.5626,41.6939,31909.0
2018-08-07 15:00:00,44.49,44.51,44.34,44.4,44428.0,41.7032,41.722,41.5626,41.6189,44428.0
2018-08-07 15:30:00,44.4,44.53,44.39,44.51,223875.0,41.6189,41.7407,41.6095,41.722,223875.0
2018-08-08 09:30:00,44.79,45.08,44.56,45.0,47187.0,41.9844,42.2563,41.7688,42.1813,47187.0
2018-08-08 10:00:00,45.05,45.06,44.42,44.49,17995.0,42.2282,42.2375,41.6376,41.7032,17995.0
2018-08-08 10:30:00,44.46,44.48,44.32,44.45,20761.0,41.6751,41.6939,41.5439,41.6657,20761.0
2018-08-08 11:00:00,44.45,44.53,44.35,44.46,17036.0,41.6657,41.7407,41.572,41.6751,17036.0
2018-08-08 11:30:00,44.51,44.63,44.47,44.59,19854.0,41.722,41.8345,41.6845,41.797,19854.0
2018-08-08 12:00:00,44.58,44.76,44.56,44.59,22025.0,41.7876,41.9563,41.7688,41.797,22025.0
2018-08-08 12:30:00,44.61,44.75,44.61,44.74,14040.0,41.8157,41.9469,41.8157,41.9376,14040.0
2018-08-08 13:00:00,44.74,44.9,44.74,44.84,22468.0,41.9376,42.0875,41.9376,42.0313,22468.0
2018-08-08 13:30:00,44.89,45.0,44.88,44.94,33857.0,42.0782,42.1813,42.0688,42.125,33857.0
2018-08-08 14:00:00,44.93,45.13,44.9,45.12,29368.0,42.1157,42.3031,42.0875,42.2938,29368.0
2018-08-08 14:30:00,45.1,45.1,44.9,44.91,18278.0,42.275,42.275,42.0875,42.0969,18278.0
2018-08-08 15:00:00,44.93,45.09,44.93,45.05,26053.0,42.1157,42.2656,42.1157,42.2282,26053.0
2018-08-08 15:30:00,45.04,45.05,44.84,44.85,85884.0,42.2188,42.2282,42.0313,42.0407,85884.0
2018-08-09 09:30:00,45.02,45.71,44.86,45.47,39379.0,42.2,42.8468,42.0501,42.6218,39379.0
2018-08-09 10:00:00,45.47,45.67,45.3,45.54,42653.0,42.6218,42.8093,42.4625,42.6875,42653.0
2018-08-09 10:30:00,45.57,45.58,45.28,45.39,58041.0,42.7156,42.725,42.4437,42.5469,58041.0
2018-08-09 11:00:00,45.39,45.84,45.37,45.84,50907.0,42.5469,42.9687,42.5281,42.9687,50907.0
2018-08-09 11:30:00,45.82,45.83,45.61,45.78,58979.0,42.9499,42.9593,42.7531,42.9124,58979.0
2018-08-09 12:00:00,45.79,45.88,45.75,45.82,39033.0,42.9218,43.0062,42.8843,42.9499,39033.0
2018-08-09 12:30:00,45.8,45.96,45.8,45.96,24551.0,42.9312,43.0812,42.9312,43.0812,24551.0
2018-08-09 13:00:00,45.94,45.98,45.56,45.57,45042.0,43.0624,43.0999,42.7062,42.7156,45042.0
2018-08-09 13:30:00,45.58,45.64,45.56,45.62,36611.0,42.725,42.7812,42.7062,42.7624,36611.0
2018-08-09 14:00:00,45.61,45.66,45.55,45.6,44936.0,42.7531,42.7999,42.6968,42.7437,44936.0
2018-08-09 14:30:00,45.62,45.65,45.39,45.39,42324.0,42.7624,42.7906,42.5469,42.5469,42324.0
2018-08-09 15:00:00,45.38,45.52,45.38,45.44,39034.0,42.5375,42.6687,42.5375,42.5937,39034.0
2018-08-09 15:30:00,45.44,45.45,45.14,45.18,168015.0,42.5937,42.6031,42.3125,42.35,168015.0
2018-08-10 09:30:00,44.67,44.74,43.24,44.08,180890.0,41.872,41.9376,40.5315,41.3189,180890.0
2018-08-10 10:00:00,44.11,44.45,44.06,44.27,62453.0,41.347,41.6657,41.3002,41.497,62453.0
2018-08-10 10:30:00,44.27,44.53,44.18,44.4,31414.0,41.497,41.7407,41.4126,41.6189,31414.0
2018-08-10 11:00:00,44.37,44.44,44.26,44.35,25239.0,41.5907,41.6564,41.4876,41.572,25239.0
2018-08-10 11:30:00,44.35,44.47,44.3,44.44,50969.0,41.572,41.6845,41.5251,41.6564,50969.0
2018-08-10 12:00:00,44.42,44.48,44.37,44.38,38049.0,41.6376,41.6939,41.5907,41.6001,38049.0
2018-08-10 12:30:00,44.38,44.46,44.34,44.4,30247.0,41.6001,41.6751,41.5626,41.6189,30247.0
2018-08-10 13:00:00,44.4,44.44,44.34,44.39,22379.0,41.6189,41.6564,41.5626,41.6095,22379.0
2018-08-10 13:30:00,44.39,44.45,44.34,44.42,27673.0,41.6095,41.6657,41.5626,41.6376,27673.0
2018-08-10 14:00:00,44.43,44.43,44.26,44.29,34555.0,41.647,41.647,41.4876,41.5158,34555.0
2018-08-10 14:30:00,44.26,44.39,44.23,44.33,28150.0,41.4876,41.6095,41.4595,41.5533,28150.0
2018-08-10 15:00:00,44.33,44.38,44.31,44.31,35101.0,41.5533,41.6001,41.5345,41.5345,35101.0
2018-08-10 15:30:00,44.31,44.36,44.16,44.19,134190.0,41.5345,41.5814,41.3939,41.422,134190.0
2018-08-13 09:30:00,44.4,44.84,44.15,44.73,105128.0,41.6189,42.0313,41.3845,41.9282,105128.0
2018-08-13 10:00:00,44.68,44.72,44.19,44.3,147614.0,41.8813,41.9188,41.422,41.5251,147614.0
2018-08-13 10:30:00,44.3,44.45,44.22,44.22,76291.0,41.5251,41.6657,41.4501,41.4501,76291.0
2018-08-13 11:00:00,44.27,44.33,43.69,43.76,50673.0,41.497,41.5533,40.9533,41.019,50673.0
2018-08-13 11:30:00,43.79,43.96,43.68,43.69,43737.0,41.0471,41.2064,40.944,40.9533,43737.0
2018-08-13 12:00:00,43.67,43.9,43.6,43.84,38224.0,40.9346,41.1502,40.869,41.0939,38224.0
2018-08-13 12:30:00,43.8,43.88,43.65,43.68,49069.0,41.0565,41.1314,40.9158,40.944,49069.0
2018-08-13 13:00:00,43.68,43.68,43.4,43.59,103568.0,40.944,40.944,40.6815,40.8596,103568.0
2018-08-13 13:30:00,43.6,43.77,43.6,43.76,38063.0,40.869,41.0283,40.869,41.019,38063.0
2018-08-13 14:00:00,43.77,44.14,43.77,44.02,80305.0,41.0283,41.3752,41.0283,41.2627,80305.0
2018-08-13 14:30:00,44.05,44.24,43.99,44.19,96225.0,41.2908,41.4689,41.2345,41.422,96225.0
2018-08-13 15:00:00,44.18,44.23,43.82,43.88,196859.0,41.4126,41.4595,41.0752,41.1314,196859.0
2018-08-13 15:30:00,43.88,43.96,43.75,43.82,332629.0,41.1314,41.2064,41.0096,41.0752,332629.0
2018-08-14 09:30:00,44.0,44.67,43.25,43.25,356883.0,41.2439,41.872,40.5409,40.5409,356883.0
2018-08-14 10:00:00,43.17,44.15,43.13,43.8,274074.0,40.4659,41.3845,40.4284,41.0565,274074.0
2018-08-14 10:30:00,43.77,44.46,43.72,43.84,169550.0,41.0283,41.6751,40.9815,41.0939,169550.0
2018-08-14 11:00:00,43.84,44.05,43.73,43.93,107891.0,41.0939,41.2908,40.9908,41.1783,107891.0
2018-08-14 11:30:00,43.93,44.24,43.81,44.0,106129.0,41.1783,41.4689,41.0658,41.2439,106129.0
2018-08-14 12:00:00,44.08,44.23,43.96,44.01,127811.0,41.3189,41.4595,41.2064,41.2533,127811.0
2018-08-14 12:30:00,44.01,44.13,43.91,43.96,78296.0,41.2533,41.3658,41.1596,41.2064,78296.0
2018-08-14 13:00:00,43.93,44.01,43.67,43.81,84140.0,41.1783,41.2533,40.9346,41.0658,84140.0
2018-08-14 13:30:00,43.8,43.85,43.69,43.7,74950.0,41.0565,41.1033,40.9533,40.9627,74950.0
2018-08-14 14:00:00,43.72,43.89,43.32,43.41,174933.0,40.9815,41.1408,40.6065,40.6909,174933.0
2018-08-14 14:30:00,43.42,43.6,43.22,43.24,102151.0,40.7003,40.869,40.5128,40.5315,102151.0
2018-08-14 15:00:00,43.25,43.32,43.12,43.14,125001.0,40.5409,40.6065,40.419,40.4378,125001.0
2018-08-14 15:30:00,43.12,43.37,43.07,43.16,305955.0,40.419,40.6534,40.3722,40.4565,305955.0
2018-08-15 09:30:00,43.12,43.38,42.37,42.94,81911.0,40.419,40.6628,39.716,40.2503,81911.0
2018-08-15 10:00:00,42.94,43.03,42.64,42.91,47503.0,40.2503,40.3347,39.9691,40.2222,47503.0
2018-08-15 10:30:00,42.86,42.92,42.43,42.48,55503.0,40.1753,40.2316,39.7723,39.8191,55503.0
2018-08-15 11:00:00,42.49,42.7,42.49,42.56,44975.0,39.8285,40.0254,39.8285,39.8941,44975.0
2018-08-15 11:30:00,42.59,42.72,42.51,42.63,55441.0,39.9222,40.0441,39.8473,39.9597,55441.0
2018-08-15 12:00:00,42.67,43.05,42.64,42.95,30809.0,39.9972,40.3534,39.9691,40.2597,30809.0
2018-08-15 12:30:00,42.96,43.04,42.91,43.02,22690.0,40.2691,40.3441,40.2222,40.3253,22690.0
2018-08-15 13:00:00,43.02,43.14,43.0,43.09,27613.0,40.3253,40.4378,40.3066,40.3909,27613.0
2018-08-15 13:30:00,43.1,43.11,42.96,43.02,23332.0,40.4003,40.4097,40.2691,40.3253,23332.0
2018-08-15 14:00:00,43.02,43.04,42.83,42.88,30186.0,40.3253,40.3441,40.1472,40.1941,30186.0
2018-08-15 14:30:00,42.89,43.12,42.88,43.12,33308.0,40.2035,40.419,40.1941,40.419,33308.0
2018-08-15 15:00:00,43.09,43.15,43.02,43.12,48096.0,40.3909,40.4472,40.3253,40.419,48096.0
2018-08-15 15:30:00,43.13,43.25,43.11,43.14,167807.0,40.4284,40.5409,40.4097,40.4378,167807.0
2018-08-16 09:30:00,43.36,43.83,43.09,43.83,46778.0,40.644,41.0846,40.3909,41.0846,46778.0
2018-08-16 10:00:00,43.85,43.92,43.31,43.36,73589.0,41.1033,41.1689,40.5971,40.644,73589.0
2018-08-16 10:30:00,43.4,43.52,43.27,43.34,60971.0,40.6815,40.794,40.5596,40.6253,60971.0
2018-08-16 11:00:00,43.34,43.42,43.22,43.32,82054.0,40.6253,40.7003,40.5128,40.6065,82054.0
2018-08-16 11:30:00,43.33,43.39,43.29,43.35,47806.0,40.6159,40.6721,40.5784,40.6346,47806.0
2018-08-16 12:00:00,43.35,43.41,43.32,43.35,50235.0,40.6346,40.6909,40.6065,40.6346,50235.0
2018-08-16 12:30:00,43.34,43.39,43.28,43.38,27544.0,40.6253,40.6721,40.569,40.6628,27544.0
2018-08-16 13:00:00,43.38,43.46,43.28,43.33,33064.0,40.6628,40.7377,40.569,40.6159,33064.0
2018-08-16 13:30:00,43.33,43.38,43.29,43.35,26344.0,40.6159,40.6628,40.5784,40.6346,26344.0
2018-08-16 14:00:00,43.34,43.44,43.3,43.44,43018.0,40.6253,40.719,40.5878,40.719,43018.0
2018-08-16 14:30:00,43.44,43.56,43.41,43.53,46997.0,40.719,40.8315,40.6909,40.8034,46997.0
2018-08-16 15:00:00,43.54,43.67,43.54,43.65,53429.0,40.8127,40.9346,40.8127,40.9158,53429.0
2018-08-16 15:30:00,43.65,43.69,43.4,43.4,128732.0,40.9158,40.9533,40.6815,40.6815,128732.0
2018-08-17 09:30:00,43.27,43.55,42.8,43.25,56991.0,40.5596,40.8221,40.1191,40.5409,56991.0
2018-08-17 10:00:00,43.29,43.82,43.25,43.8,62871.0,40.5784,41.0752,40.5409,41.0565,62871.0
2018-08-17 10:30:00,43.81,44.04,43.77,43.82,55501.0,41.0658,41.2814,41.0283,41.0752,55501.0
2018-08-17 11:00:00,43.82,43.92,43.7,43.72,41492.0,41.0752,41.1689,40.9627,40.9815,41492.0
2018-08-17 11:30:00,43.72,44.13,43.72,44.13,33605.0,40.9815,41.3658,40.9815,41.3658,33605.0
2018-08-17 12:00:00,44.09,44.12,43.94,44.05,39851.0,41.3283,41.3564,41.1877,41.2908,39851.0
2018-08-17 12:30:00,44.06,44.13,44.02,44.1,33688.0,41.3002,41.3658,41.2627,41.3377,33688.0
2018-08-17 13:00:00,44.12,44.29,44.12,44.27,83398.0,41.3564,41.5158,41.3564,41.497,83398.0
2018-08-17 13:30:00,44.25,44.3,44.15,44.3,46474.0,41.4783,41.5251,41.3845,41.5251,46474.0
2018-08-17 14:00:00,44.3,44.32,44.14,44.16,61302.0,41.5251,41.5439,41.3752,41.3939,61302.0
2018-08-17 14:30:00,44.16,44.22,44.08,44.18,92384.0,41.3939,41.4501,41.3189,41.4126,92384.0
2018-08-17 15:00:00,44.19,44.21,44.13,44.17,65638.0,41.422,41.4408,41.3658,41.4033,65638.0
2018-08-17 15:30:00,44.16,44.17,43.95,44.0,135980.0,41.3939,41.4033,41.1971,41.2439,135980.0
2018-08-20 09:30:00,44.14,44.7,43.72,44.63,70920.0,41.3752,41.9001,40.9815,41.8345,70920.0
2018-08-20 10:00:00,44.66,44.83,44.47,44.59,58361.0,41.8626,42.0219,41.6845,41.797,58361.0
2018-08-20 10:30:00,44.59,44.61,44.21,44.6,62829.0,41.797,41.8157,41.4408,41.8063,62829.0
2018-08-20 11:00:00,44.61,45.0,44.48,44.97,66896.0,41.8157,42.1813,41.6939,42.1532,66896.0
2018-08-20 11:30:00,44.97,45.08,44.82,44.82,70421.0,42.1532,42.2563,42.0126,42.0126,70421.0
2018-08-20 12:00:00,44.82,44.89,44.76,44.81,28219.0,42.0126,42.0782,41.9563,42.0032,28219.0
2018-08-20 12:30:00,44.8,44.96,44.8,44.89,21963.0,41.9938,42.1438,41.9938,42.0782,21963.0
2018-08-20 13:00:00,44.9,45.05,44.88,45.05,35566.0,42.0875,42.2282,42.0688,42.2282,35566.0
2018-08-20 13:30:00,45.04,45.04,44.86,45.03,34247.0,42.2188,42.2188,42.0501,42.2094,34247.0
2018-08-20 14:00:00,45.05,45.07,44.92,45.05,29120.0,42.2282,42.2469,42.1063,42.2282,29120.0
2018-08-20 14:30:00,45.07,45.18,45.0,45.16,56097.0,42.2469,42.35,42.1813,42.3313,56097.0
2018-08-20 15:00:00,45.16,45.25,45.12,45.21,69384.0,42.3313,42.4156,42.2938,42.3781,69384.0
2018-08-20 15:30:00,45.2,45.21,45.06,45.08,97704.0,42.3688,42.3781,42.2375,42.2563,97704.0
2018-08-21 09:30:00,45.11,45.59,45.0,45.54,57738.0,42.2844,42.7343,42.1813,42.6875,57738.0
2018-08-21 10:00:00,45.54,45.71,45.14,45.28,66163.0,42.6875,42.8468,42.3125,42.4437,66163.0
2018-08-21 10:30:00,45.28,45.42,45.21,45.4,30651.0,42.4437,42.575,42.3781,42.5562,30651.0
2018-08-21 11:00:00,45.42,45.63,45.39,45.51,35229.0,42.575,42.7718,42.5469,42.6593,35229.0
2018-08-21 11:30:00,45.55,45.77,45.51,45.54,40250.0,42.6968,42.9031,42.6593,42.6875,40250.0
2018-08-21 12:00:00,45.52,45.54,45.41,45.5,27356.0,42.6687,42.6875,42.5656,42.65,27356.0
2018-08-21 12:30:00,45.5,45.51,45.29,45.29,27422.0,42.65,42.6593,42.4531,42.4531,27422.0
2018-08-21 13:00:00,45.31,45.34,45.22,45.26,25065.0,42.4719,42.5,42.3875,42.425,25065.0
2018-08-21 13:30:00,45.27,45.36,45.22,45.25,27270.0,42.4344,42.5187,42.3875,42.4156,27270.0
2018-08-21 14:00:00,45.25,45.27,45.13,45.16,24357.0,42.4156,42.4344,42.3031,42.3313,24357.0
2018-08-21 14:30:00,45.16,45.21,45.05,45.13,37509.0,42.3313,42.3781,42.2282,42.3031,37509.0
2018-08-21 15:00:00,45.13,45.15,45.03,45.06,55777.0,42.3031,42.3219,42.2094,42.2375,55777.0
2018-08-21 15:30:00,45.06,45.1,44.97,45.08,128802.0,42.2375,42.275,42.1532,42.2563,128802.0
2018-08-22 09:30:00,45.1,45.1,44.49,44.49,46206.0,42.275,42.275,41.7032,41.7032,46206.0
2018-08-22 10:00:00,44.45,44.56,44.18,44.2,29304.0,41.6657,41.7688,41.4126,41.4314,29304.0
2018-08-22 10:30:00,44.22,44.36,44.17,44.32,34492.0,41.4501,41.5814,41.4033,41.5439,34492.0
2018-08-22 11:00:00,44.36,44.45,44.22,44.24,27946.0,41.5814,41.6657,41.4501,41.4689,27946.0
2018-08-22 11:30:00,44.26,44.35,44.01,44.14,23764.0,41.4876,41.572,41.2533,41.3752,23764.0
2018-08-22 12:00:00,44.17,44.27,44.16,44.17,14694.0,41.4033,41.497,41.3939,41.4033,14694.0
2018-08-22 12:30:00,44.18,44.23,44.15,44.21,11525.0,41.4126,41.4595,41.3845,41.4408,11525.0
2018-08-22 13:00:00,44.21,44.36,44.21,44.27,40597.0,41.4408,41.5814,41.4408,41.497,40597.0
2018-08-22 13:30:00,44.26,44.29,44.07,44.09,26910.0,41.4876,41.5158,41.3095,41.3283,26910.0
2018-08-22 14:00:00,44.09,44.11,43.99,44.0,51539.0,41.3283,41.347,41.2345,41.2439,51539.0
2018-08-22 14:30:00,44.01,44.05,43.81,43.82,27001.0,41.2533,41.2908,41.0658,41.0752,27001.0
2018-08-22 15:00:00,43.83,43.87,43.77,43.86,33204.0,41.0846,41.1221,41.0283,41.1127,33204.0
2018-08-22 15:30:00,43.86,43.9,43.78,43.86,119418.0,41.1127,41.1502,41.0377,41.1127,119418.0
2018-08-23 09:30:00,43.86,43.88,42.83,42.83,45166.0,41.1127,41.1314,40.1472,40.1472,45166.0
2018-08-23 10:00:00,42.87,43.67,42.79,43.67,34138.0,40.1847,40.9346,40.1097,40.9346,34138.0
2018-08-23 10:30:00,43.68,43.87,43.46,43.48,24944.0,40.944,41.1221,40.7377,40.7565,24944.0
2018-08-23 11:00:00,43.47,43.61,43.26,43.35,24948.0,40.7471,40.8784,40.5503,40.6346,24948.0
2018-08-23 11:30:00,43.32,43.57,43.22,43.54,21594.0,40.6065,40.8409,40.5128,40.8127,21594.0
2018-08-23 12:00:00,43.53,43.7,43.49,43.67,20823.0,40.8034,40.9627,40.7659,40.9346,20823.0
2018-08-23 12:30:00,43.69,43.7,43.56,43.66,14641.0,40.9533,40.9627,40.8315,40.9252,14641.0
2018-08-23 13:00:00,43.63,43.73,43.6,43.66,11309.0,40.8971,40.9908,40.869,40.9252,11309.0
2018-08-23 13:30:00,43.68,43.68,43.54,43.62,13701.0,40.944,40.944,40.8127,40.8877,13701.0
2018-08-23 14:00:00,43.65,43.7,43.56,43.58,17369.0,40.9158,40.9627,40.8315,40.8502,17369.0
2018-08-23 14:30:00,43.59,43.68,43.55,43.68,13424.0,40.8596,40.944,40.8221,40.944,13424.0
2018-08-23 15:00:00,43.68,43.81,43.68,43.73,31153.0,40.944,41.0658,40.944,40.9908,31153.0
2018-08-23 15:30:00,43.74,43.85,43.74,43.81,77880.0,41.0002,41.1033,41.0002,41.0658,77880.0
2018-08-24 09:30:00,43.95,44.08,43.13,43.72,50143.0,41.1971,41.3189,40.4284,40.9815,50143.0
2018-08-24 10:00:00,43.76,44.01,43.73,43.86,24477.0,41.019,41.2533,40.9908,41.1127,24477.0
2018-08-24 10:30:00,43.86,43.86,43.49,43.49,83361.0,41.1127,41.1127,40.7659,40.7659,83361.0
2018-08-24 11:00:00,43.5,43.71,43.43,43.63,81894.0,40.7752,40.9721,40.7096,40.8971,81894.0
2018-08-24 11:30:00,43.63,43.68,43.49,43.6,48043.0,40.8971,40.944,40.7659,40.869,48043.0
2018-08-24 12:00:00,43.6,43.82,43.6,43.77,18653.0,40.869,41.0752,40.869,41.0283,18653.0
2018-08-24 12:30:00,43.74,43.82,43.68,43.73,25695.0,41.0002,41.0752,40.944,40.9908,25695.0
2018-08-24 13:00:00,43.73,43.87,43.73,43.84,8370.0,40.9908,41.1221,40.9908,41.0939,8370.0
2018-08-24 13:30:00,43.84,43.86,43.75,43.76,10720.0,41.0939,41.1127,41.0096,41.019,10720.0
2018-08-24 14:00:00,43.78,43.95,43.77,43.95,18993.0,41.0377,41.1971,41.0283,41.1971,18993.0
2018-08-24 14:30:00,43.93,44.05,43.91,44.0,24014.0,41.1783,41.2908,41.1596,41.2439,24014.0
2018-08-24 15:00:00,44.0,44.05,43.98,43.99,22023.0,41.2439,41.2908,41.2252,41.2345,22023.0
2018-08-24 15:30:00,44.01,44.01,43.88,43.89,113167.0,41.2533,41.2533,41.1314,41.1408,113167.0
2018-08-27 09:30:00,43.9,44.22,43.81,44.18,23464.0,41.1502,41.4501,41.0658,41.4126,23464.0
2018-08-27 10:00:00,44.17,44.45,44.15,44.19,35898.0,41.4033,41.6657,41.3845,41.422,35898.0
2018-08-27 10:30:00,44.19,44.22,43.74,43.8,22775.0,41.422,41.4501,41.0002,41.0565,22775.0
2018-08-27 11:00:00,43.82,43.93,43.53,43.62,35797.0,41.0752,41.1783,40.8034,40.8877,35797.0
2018-08-27 11:30:00,43.57,43.61,43.37,43.49,41071.0,40.8409,40.8784,40.6534,40.7659,41071.0
2018-08-27 12:00:00,43.52,43.56,43.31,43.33,22199.0,40.794,40.8315,40.5971,40.6159,22199.0
2018-08-27 12:30:00,43.31,43.43,43.19,43.21,22864.0,40.5971,40.7096,40.4847,40.5034,22864.0
2018-08-27 13:00:00,43.21,43.24,43.03,43.15,37861.0,40.5034,40.5315,40.3347,40.4472,37861.0
2018-08-27 13:30:00,43.17,43.24,43.05,43.19,28392.0,40.4659,40.5315,40.3534,40.4847,28392.0
2018-08-27 14:00:00,43.19,43.21,43.07,43.14,51830.0,40.4847,40.5034,40.3722,40.4378,51830.0
2018-08-27 14:30:00,43.14,43.19,42.78,42.83,66214.0,40.4378,40.4847,40.1003,40.1472,66214.0
2018-08-27 15:00:00,42.84,42.92,42.75,42.84,78375.0,40.1566,40.2316,40.0722,40.1566,78375.0
2018-08-27 15:30:00,42.86,42.96,42.84,42.95,150680.0,40.1753,40.2691,40.1566,40.2597,150680.0
2018-08-28 09:30:00,42.85,43.32,42.78,42.8,43002.0,40.166,40.6065,40.1003,40.1191,43002.0
2018-08-28 10:00:00,42.83,42.97,42.65,42.93,28128.0,40.1472,40.2784,39.9785,40.2409,28128.0
2018-08-28 10:30:00,42.91,43.21,42.91,43.01,31456.0,40.2222,40.5034,40.2222,40.3159,31456.0
2018-08-28 11:00:00,43.04,43.14,42.97,43.13,24230.0,40.3441,40.4378,40.2784,40.4284,24230.0
2018-08-28 11:30:00,43.13,43.13,42.9,42.92,29345.0,40.4284,40.4284,40.2128,40.2316,29345.0
2018-08-28 12:00:00,42.89,43.14,42.85,43.12,20207.0,40.2035,40.4378,40.166,40.419,20207.0
2018-08-28 12:30:00,43.12,43.56,43.1,43.52,124423.0,40.419,40.8315,40.4003,40.794,124423.0
2018-08-28 13:00:00,43.54,43.55,43.29,43.29,42481.0,40.8127,40.8221,40.5784,40.5784,42481.0
2018-08-28 13:30:00,43.29,43.42,43.29,43.31,10502.0,40.5784,40.7003,40.5784,40.5971,10502.0
2018-08-28 14:00:00,43.33,43.51,43.33,43.5,20731.0,40.6159,40.7846,40.6159,40.7752,20731.0
2018-08-28 14:30:00,43.51,43.54,43.4,43.52,15935.0,40.7846,40.8127,40.6815,40.794,15935.0
2018-08-28 15:00:00,43.51,43.57,43.48,43.54,27465.0,40.7846,40.8409,40.7565,40.8127,27465.0
2018-08-28 15:30:00,43.54,43.57,43.41,43.54,123546.0,40.8127,40.8409,40.6909,40.8127,123546.0
2018-08-29 09:30:00,43.54,43.54,43.06,43.15,35029.0,40.8127,40.8127,40.3628,40.4472,35029.0
2018-08-29 10:00:00,43.15,43.15,42.87,43.04,21823.0,40.4472,40.4472,40.1847,40.3441,21823.0
2018-08-29 10:30:00,43.05,43.25,43.04,43.14,29259.0,40.3534,40.5409,40.3441,40.4378,29259.0
2018-08-29 11:00:00,43.17,43.39,43.12,43.34,30382.0,40.4659,40.6721,40.419,40.6253,30382.0
2018-08-29 11:30:00,43.34,43.34,43.16,43.28,32985.0,40.6253,40.6253,40.4565,40.569,32985.0
2018-08-29 12:00:00,43.28,43.47,43.22,43.44,23226.0,40.569,40.7471,40.5128,40.719,23226.0
2018-08-29 12:30:00,43.45,43.52,43.4,43.4,16976.0,40.7284,40.794,40.6815,40.6815,16976.0
2018-08-29 13:00:00,43.41,43.59,43.4,43.59,35833.0,40.6909,40.8596,40.6815,40.8596,35833.0
2018-08-29 13:30:00,43.58,43.62,43.43,43.43,17302.0,40.8502,40.8877,40.7096,40.7096,17302.0
2018-08-29 14:00:00,43.43,43.59,43.42,43.53,15944.0,40.7096,40.8596,40.7003,40.8034,15944.0
2018-08-29 14:30:00,43.51,43.52,43.36,43.37,22598.0,40.7846,40.794,40.644,40.6534,22598.0
2018-08-29 15:00:00,43.36,43.43,43.34,43.37,30610.0,40.644,40.7096,40.6253,40.6534,30610.0
2018-08-29 15:30:00,43.37,43.54,43.36,43.48,161073.0,40.6534,40.8127,40.644,40.7565,161073.0
2018-08-30 09:30:00,43.45,43.61,43.17,43.59,16121.0,40.7284,40.8784,40.4659,40.8596,16121.0
2018-08-30 10:00:00,43.59,43.66,43.39,43.52,25076.0,40.8596,40.9252,40.6721,40.794,25076.0
2018-08-30 10:30:00,43.52,43.69,43.35,43.66,25631.0,40.794,40.9533,40.6346,40.9252,25631.0
2018-08-30 11:00:00,43.67,43.71,43.54,43.59,27626.0,40.9346,40.9721,40.8127,40.8596,27626.0
2018-08-30 11:30:00,43.6,43.67,43.5,43.61,17853.0,40.869,40.9346,40.7752,40.8784,17853.0
2018-08-30 12:00:00,43.61,43.72,43.5,43.72,14530.0,40.8784,40.9815,40.7752,40.9815,14530.0
2018-08-30 12:30:00,43.72,43.73,43.54,43.66,23936.0,40.9815,40.9908,40.8127,40.9252,23936.0
2018-08-30 13:00:00,43.67,43.78,43.65,43.68,17104.0,40.9346,41.0377,40.9158,40.944,17104.0
2018-08-30 13:30:00,43.73,43.8,43.65,43.77,18916.0,40.9908,41.0565,40.9158,41.0283,18916.0
2018-08-30 14:00:00,43.77,43.78,43.42,43.44,28052.0,41.0283,41.0377,40.7003,40.719,28052.0
2018-08-30 14:30:00,43.46,43.55,43.28,43.29,29350.0,40.7377,40.8221,40.569,40.5784,29350.0
2018-08-30 15:00:00,43.29,43.36,43.22,43.31,31421.0,40.5784,40.644,40.5128,40.5971,31421.0
2018-08-30 15:30:00,43.32,43.36,43.24,43.35,99182.0,40.6065,40.644,40.5315,40.6346,99182.0
2018-08-31 09:30:00,43.32,43.81,43.11,43.6,36242.0,40.6065,41.0658,40.4097,40.869,36242.0
2018-08-31 10:00:00,43.6,43.86,43.6,43.86,20445.0,40.869,41.1127,40.869,41.1127,20445.0
2018-08-31 10:30:00,43.86,43.86,43.48,43.81,35678.0,41.1127,41.1127,40.7565,41.0658,35678.0
2018-08-31 11:00:00,43.82,44.27,43.81,44.26,99499.0,41.0752,41.497,41.0658,41.4876,99499.0
2018-08-31 11:30:00,44.23,44.25,43.96,44.12,36279.0,41.4595,41.4783,41.2064,41.3564,36279.0
2018-08-31 12:00:00,44.12,44.22,43.93,43.93,56664.0,41.3564,41.4501,41.1783,41.1783,56664.0
2018-08-31 12:30:00,43.93,44.07,43.86,43.98,35518.0,41.1783,41.3095,41.1127,41.2252,35518.0
2018-08-31 13:00:00,43.97,44.07,43.92,44.03,33159.0,41.2158,41.3095,41.1689,41.272,33159.0
2018-08-31 13:30:00,44.03,44.12,44.02,44.04,33380.0,41.272,41.3564,41.2627,41.2814,33380.0
2018-08-31 14:00:00,44.05,44.07,43.93,44.04,33819.0,41.2908,41.3095,41.1783,41.2814,33819.0
2018-08-31 14:30:00,44.05,44.27,44.05,44.2,58990.0,41.2908,41.497,41.2908,41.4314,58990.0
2018-08-31 15:00:00,44.2,44.4,44.16,44.29,97479.0,41.4314,41.6189,41.3939,41.5158,97479.0
2018-08-31 15:30:00,44.28,44.42,44.24,44.28,180596.0,41.5064,41.6376,41.4689,41.5064,180596.0
2018-09-04 09:30:00,44.28,44.28,43.1,43.78,102620.0,41.5064,41.5064,40.4003,41.0377,102620.0
2018-09-04 10:00:00,43.78,43.96,43.53,43.9,81079.0,41.0377,41.2064,40.8034,41.1502,81079.0
2018-09-04 10:30:00,43.91,43.95,43.72,43.76,45951.0,41.1596,41.1971,40.9815,41.019,45951.0
2018-09-04 11:00:00,43.75,43.8,43.29,43.42,50495.0,41.0096,41.0565,40.5784,40.7003,50495.0
2018-09-04 11:30:00,43.43,43.43,43.2,43.36,39101.0,40.7096,40.7096,40.494,40.644,39101.0
2018-09-04 12:00:00,43.36,43.5,43.28,43.34,37351.0,40.644,40.7752,40.569,40.6253,37351.0
2018-09-04 12:30:00,43.34,43.57,43.23,43.55,41106.0,40.6253,40.8409,40.5222,40.8221,41106.0
2018-09-04 13:00:00,43.55,43.76,43.55,43.72,37787.0,40.8221,41.019,40.8221,40.9815,37787.0
2018-09-04 13:30:00,43.72,43.81,43.66,43.8,36480.0,40.9815,41.0658,40.9252,41.0565,36480.0
2018-09-04 14:00:00,43.8,43.85,43.67,43.84,70673.0,41.0565,41.1033,40.9346,41.0939,70673.0
2018-09-04 14:30:00,43.84,43.89,43.74,43.81,57850.0,41.0939,41.1408,41.0002,41.0658,57850.0
2018-09-04 15:00:00,43.76,43.84,43.72,43.74,61789.0,41.019,41.0939,40.9815,41.0002,61789.0
2018-09-04 15:30:00,43.76,43.76,43.61,43.64,195487.0,41.019,41.019,40.8784,40.9065,195487.0
2018-09-05 09:30:00,43.42,43.42,42.62,43.0,78713.0,40.7003,40.7003,39.9504,40.3066,78713.0
2018-09-05 10:00:00,42.98,43.08,42.55,42.95,183194.0,40.2878,40.3816,39.8847,40.2597,183194.0
2018-09-05 10:30:00,42.95,43.63,42.95,43.6,36887.0,40.2597,40.8971,40.2597,40.869,36887.0
2018-09-05 11:00:00,43.6,43.66,43.49,43.52,34735.0,40.869,40.9252,40.7659,40.794,34735.0
2018-09-05 11:30:00,43.52,43.64,43.45,43.62,29852.0,40.794,40.9065,40.7284,40.8877,29852.0
2018-09-05 12:00:00,43.61,43.74,43.57,43.68,27219.0,40.8784,41.0002,40.8409,40.944,27219.0
2018-09-05 12:30:00,43.68,43.77,43.65,43.66,24813.0,40.944,41.0283,40.9158,40.9252,24813.0
2018-09-05 13:00:00,43.63,43.72,43.6,43.72,20179.0,40.8971,40.9815,40.869,40.9815,20179.0
2018-09-05 13:30:00,43.75,43.76,43.64,43.68,24548.0,41.0096,41.019,40.9065,40.944,24548.0
2018-09-05 14:00:00,43.68,43.77,43.62,43.69,30508.0,40.944,41.0283,40.8877,40.9533,30508.0
2018-09-05 14:30:00,43.7,43.82,43.69,43.76,39143.0,40.9627,41.0752,40.9533,41.019,39143.0
2018-09-05 15:00:00,43.77,43.9,43.77,43.84,55346.0,41.0283,41.1502,41.0283,41.0939,55346.0
2018-09-05 15:30:00,43.84,43.87,43.7,43.75,179221.0,41.0939,41.1221,40.9627,41.0096,179221.0
2018-09-06 09:30:00,43.37,44.39,43.21,44.39,37352.0,40.9902,41.9543,40.839,41.9543,37352.0
2018-09-06 10:00:00,44.36,44.64,44.21,44.64,60436.0,41.9259,42.1906,41.7842,42.1906,60436.0
2018-09-06 10:30:00,44.65,45.03,44.63,44.95,79520.0,42.2,42.5592,42.1811,42.4835,79520.0
2018-09-06 11:00:00,44.94,45.43,44.89,45.28,64707.0,42.4741,42.9372,42.4268,42.7954,64707.0
2018-09-06 11:30:00,45.26,45.66,45.26,45.64,75211.0,42.7765,43.1546,42.7765,43.1357,75211.0
2018-09-06 12:00:00,45.62,45.67,45.49,45.65,55433.0,43.1168,43.164,42.9939,43.1451,55433.0
2018-09-06 12:30:00,45.67,45.76,45.58,45.61,46764.0,43.164,43.2491,43.079,43.1073,46764.0
2018-09-06 13:00:00,45.61,45.7,45.59,45.68,55547.0,43.1073,43.1924,43.0884,43.1735,55547.0
2018-09-06 13:30:00,45.69,45.84,45.68,45.83,37720.0,43.1829,43.3247,43.1735,43.3153,37720.0
2018-09-06 14:00:00,45.84,45.94,45.7,45.81,44004.0,43.3247,43.4192,43.1924,43.2964,44004.0
2018-09-06 14:30:00,45.81,46.0,45.81,45.93,46187.0,43.2964,43.4759,43.2964,43.4098,46187.0
2018-09-06 15:00:00,45.93,46.06,45.9,45.93,119172.0,43.4098,43.5326,43.3814,43.4098,119172.0
2018-09-06 15:30:00,45.91,46.03,45.84,45.85,164558.0,43.3909,43.5043,43.3247,43.3342,164558.0
2018-09-07 09:30:00,45.7,46.98,45.45,46.89,109792.0,43.1924,44.4022,42.9561,44.3171,109792.0
2018-09-07 10:00:00,46.88,47.31,46.8,47.09,123379.0,44.3076,44.7141,44.232,44.5061,123379.0
2018-09-07 10:30:00,47.1,47.3,47.01,47.11,51142.0,44.5156,44.7046,44.4305,44.525,51142.0
2018-09-07 11:00:00,47.12,47.41,47.06,47.29,43979.0,44.5345,44.8086,44.4778,44.6951,43979.0
2018-09-07 11:30:00,47.28,47.61,47.12,47.52,82119.0,44.6857,44.9976,44.5345,44.9125,82119.0
2018-09-07 12:00:00,47.5,47.53,47.13,47.23,76162.0,44.8936,44.922,44.5439,44.6384,76162.0
2018-09-07 12:30:00,47.25,47.34,47.14,47.3,43165.0,44.6573,44.7424,44.5534,44.7046,43165.0
2018-09-07 13:00:00,47.31,47.47,47.23,47.4,74300.0,44.7141,44.8653,44.6384,44.7991,74300.0
2018-09-07 13:30:00,47.4,47.53,47.34,47.51,42353.0,44.7991,44.922,44.7424,44.9031,42353.0
2018-09-07 14:00:00,47.51,47.75,47.5,47.64,159529.0,44.9031,45.1299,44.8936,45.0259,159529.0
2018-09-07 14:30:00,47.64,47.87,47.62,47.64,82330.0,45.0259,45.2433,45.007,45.0259,82330.0
2018-09-07 15:00:00,47.59,47.66,47.08,47.12,73506.0,44.9787,45.0448,44.4967,44.5345,73506.0
2018-09-07 15:30:00,47.12,47.59,47.1,47.48,261922.0,44.5345,44.9787,44.5156,44.8747,261922.0
2018-09-10 09:30:00,47.56,47.58,46.87,46.88,94271.0,44.9503,44.9692,44.2982,44.3076,94271.0
2018-09-10 10:00:00,46.86,47.06,46.7,47.01,48508.0,44.2887,44.4778,44.1375,44.4305,48508.0
2018-09-10 10:30:00,46.99,47.16,46.9,47.0,59928.0,44.4116,44.5723,44.3265,44.4211,59928.0
2018-09-10 11:00:00,47.01,47.26,46.92,47.12,31424.0,44.4305,44.6668,44.3455,44.5345,31424.0
2018-09-10 11:30:00,47.12,47.15,46.5,46.55,137270.0,44.5345,44.5628,43.9485,43.9958,137270.0
2018-09-10 12:00:00,46.58,46.78,46.36,46.37,67966.0,44.0241,44.2131,43.8162,43.8256,67966.0
2018-09-10 12:30:00,46.37,46.61,46.29,46.44,44631.0,43.8256,44.0525,43.75,43.8918,44631.0
2018-09-10 13:00:00,46.45,46.56,46.42,46.52,29273.0,43.9012,44.0052,43.8729,43.9674,29273.0
2018-09-10 13:30:00,46.54,46.54,46.4,46.44,45166.0,43.9863,43.9863,43.854,43.8918,45166.0
2018-09-10 14:00:00,46.44,46.53,46.25,46.26,52509.0,43.8918,43.9769,43.7122,43.7217,52509.0
2018-09-10 14:30:00,46.28,46.44,46.25,46.25,45166.0,43.7406,43.8918,43.7122,43.7122,45166.0
2018-09-10 15:00:00,46.23,46.25,45.99,46.0,55394.0,43.6933,43.7122,43.4665,43.4759,55394.0
2018-09-10 15:30:00,45.99,46.06,45.9,46.0,126752.0,43.4665,43.5326,43.3814,43.4759,126752.0
2018-09-11 09:30:00,45.91,45.97,45.12,45.24,89191.0,43.3909,43.4476,42.6442,42.7576,89191.0
2018-09-11 10:00:00,45.27,45.88,45.24,45.68,68429.0,42.786,43.3625,42.7576,43.1735,68429.0
2018-09-11 10:30:00,45.68,46.12,45.68,46.05,91515.0,43.1735,43.5893,43.1735,43.5232,91515.0
2018-09-11 11:00:00,46.06,46.54,46.03,46.39,57673.0,43.5326,43.9863,43.5043,43.8445,57673.0
2018-09-11 11:30:00,46.39,46.64,46.28,46.53,54012.0,43.8445,44.0808,43.7406,43.9769,54012.0
2018-09-11 12:00:00,46.55,46.74,46.46,46.65,31271.0,43.9958,44.1753,43.9107,44.0903,31271.0
2018-09-11 12:30:00,46.64,46.75,46.6,46.65,45260.0,44.0808,44.1848,44.043,44.0903,45260.0
2018-09-11 13:00:00,46.65,46.67,46.51,46.56,34457.0,44.0903,44.1092,43.9579,44.0052,34457.0
2018-09-11 13:30:00,46.56,46.59,46.31,46.31,36979.0,44.0052,44.0336,43.7689,43.7689,36979.0
2018-09-11 14:00:00,46.31,46.34,46.17,46.22,45729.0,43.7689,43.7973,43.6366,43.6839,45729.0
2018-09-11 14:30:00,46.23,46.48,46.23,46.39,46196.0,43.6933,43.9296,43.6933,43.8445,46196.0
2018-09-11 15:00:00,46.39,46.48,46.35,46.35,58561.0,43.8445,43.9296,43.8067,43.8067,58561.0
2018-09-11 15:30:00,46.35,46.41,46.24,46.33,170271.0,43.8067,43.8634,43.7028,43.7878,170271.0
2018-09-12 09:30:00,46.3,46.54,45.82,46.31,74126.0,43.7595,43.9863,43.3058,43.7689,74126.0
2018-09-12 10:00:00,46.31,46.4,45.77,45.87,42433.0,43.7689,43.854,43.2586,43.3531,42433.0
2018-09-12 10:30:00,45.9,46.04,45.72,45.77,41300.0,43.3814,43.5137,43.2113,43.2586,41300.0
2018-09-12 11:00:00,45.75,46.1,45.68,46.06,31203.0,43.2396,43.5704,43.1735,43.5326,31203.0
2018-09-12 11:30:00,46.09,46.15,46.0,46.13,43013.0,43.561,43.6177,43.4759,43.5988,43013.0
2018-09-12 12:00:00,46.13,46.15,46.0,46.04,58664.0,43.5988,43.6177,43.4759,43.5137,58664.0
2018-09-12 12:30:00,46.03,46.27,46.02,46.19,36335.0,43.5043,43.7311,43.4948,43.6555,36335.0
2018-09-12 13:00:00,46.19,46.19,45.97,46.07,41153.0,43.6555,43.6555,43.4476,43.5421,41153.0
2018-09-12 13:30:00,46.07,46.08,45.87,45.88,31490.0,43.5421,43.5515,43.3531,43.3625,31490.0
2018-09-12 14:00:00,45.87,45.98,45.83,45.89,40667.0,43.3531,43.457,43.3153,43.372,40667.0
2018-09-12 14:30:00,45.9,46.07,45.69,45.92,69755.0,43.3814,43.5421,43.1829,43.4003,69755.0
2018-09-12 15:00:00,45.94,46.01,45.78,45.83,66916.0,43.4192,43.4854,43.268,43.3153,66916.0
2018-09-12 15:30:00,45.83,45.95,45.79,45.81,149104.0,43.3153,43.4287,43.2775,43.2964,149104.0
2018-09-13 09:30:00,46.25,46.76,46.02,46.51,176521.0,43.7122,44.1942,43.4948,43.9579,176521.0
2018-09-13 10:00:00,46.49,46.5,46.25,46.35,45093.0,43.939,43.9485,43.7122,43.8067,45093.0
2018-09-13 10:30:00,46.37,46.59,46.29,46.38,52996.0,43.8256,44.0336,43.75,43.8351,52996.0
2018-09-13 11:00:00,46.37,46.4,46.25,46.27,55398.0,43.8256,43.854,43.7122,43.7311,55398.0
2018-09-13 11:30:00,46.27,46.37,46.26,46.31,35930.0,43.7311,43.8256,43.7217,43.7689,35930.0
2018-09-13 12:00:00,46.31,46.57,46.26,46.45,166775.0,43.7689,44.0147,43.7217,43.9012,166775.0
2018-09-13 12:30:00,46.44,46.5,46.38,46.39,30309.0,43.8918,43.9485,43.8351,43.8445,30309.0
2018-09-13 13:00:00,46.39,46.54,46.3,46.3,91980.0,43.8445,43.9863,43.7595,43.7595,91980.0
2018-09-13 13:30:00,46.31,46.37,46.17,46.28,107595.0,43.7689,43.8256,43.6366,43.7406,107595.0
2018-09-13 14:00:00,46.27,46.36,46.25,46.36,24551.0,43.7311,43.8162,43.7122,43.8162,24551.0
2018-09-13 14:30:00,46.36,46.57,46.36,46.53,68959.0,43.8162,44.0147,43.8162,43.9769,68959.0
2018-09-13 15:00:00,46.52,46.72,46.51,46.63,64678.0,43.9674,44.1564,43.9579,44.0714,64678.0
2018-09-13 15:30:00,46.62,46.69,46.55,46.66,149777.0,44.0619,44.1281,43.9958,44.0997,149777.0
2018-09-14 09:30:00,47.24,47.74,46.8,47.45,127667.0,44.6479,45.1205,44.232,44.8464,127667.0
2018-09-14 10:00:00,47.47,48.17,47.46,47.86,124496.0,44.8653,45.5269,44.8558,45.2339,124496.0
2018-09-14 10:30:00,47.85,48.05,47.74,48.05,65278.0,45.2244,45.4134,45.1205,45.4134,65278.0
2018-09-14 11:00:00,48.05,48.35,48.04,48.15,50587.0,45.4134,45.697,45.404,45.508,50587.0
2018-09-14 11:30:00,48.14,48.56,48.04,48.56,62989.0,45.4985,45.8955,45.404,45.8955,62989.0
2018-09-14 12:00:00,48.57,48.58,48.38,48.5,51316.0,45.9049,45.9144,45.7253,45.8388,51316.0
2018-09-14 12:30:00,48.53,48.79,48.47,48.75,42161.0,45.8671,46.1128,45.8104,46.075,42161.0
2018-09-14 13:00:00,48.76,48.87,48.46,48.57,46315.0,46.0845,46.1885,45.8009,45.9049,46315.0
2018-09-14 13:30:00,48.57,48.85,48.57,48.82,36415.0,45.9049,46.1695,45.9049,46.1412,36415.0
2018-09-14 14:00:00,48.8,48.97,48.68,48.77,44750.0,46.1223,46.283,46.0089,46.0939,44750.0
2018-09-14 14:30:00,48.76,48.9,48.68,48.87,58428.0,46.0845,46.2168,46.0089,46.1885,58428.0
2018-09-14 15:00:00,48.86,48.89,48.67,48.68,68319.0,46.179,46.2074,45.9994,46.0089,68319.0
2018-09-14 15:30:00,48.65,48.77,48.6,48.69,198003.0,45.9805,46.0939,45.9333,46.0183,198003.0
2018-09-17 09:30:00,48.51,48.86,47.96,48.24,127278.0,45.8482,46.179,45.3284,45.593,127278.0
2018-09-17 10:00:00,48.23,48.71,48.14,48.54,64486.0,45.5836,46.0372,45.4985,45.8766,64486.0
2018-09-17 10:30:00,48.53,48.6,48.24,48.4,78051.0,45.8671,45.9333,45.593,45.7442,78051.0
2018-09-17 11:00:00,48.42,48.81,48.42,48.78,33152.0,45.7631,46.1317,45.7631,46.1034,33152.0
2018-09-17 11:30:00,48.83,49.02,48.82,48.99,36646.0,46.1506,46.3302,46.1412,46.3019,36646.0
2018-09-17 12:00:00,48.98,49.24,48.98,49.1,95013.0,46.2924,46.5381,46.2924,46.4058,95013.0
2018-09-17 12:30:00,49.1,49.24,49.08,49.18,35481.0,46.4058,46.5381,46.3869,46.4814,35481.0
2018-09-17 13:00:00,49.17,49.25,49.13,49.16,30547.0,46.472,46.5476,46.4342,46.4625,30547.0
2018-09-17 13:30:00,49.16,49.32,49.1,49.12,29925.0,46.4625,46.6138,46.4058,46.4247,29925.0
2018-09-17 14:00:00,49.12,49.24,49.06,49.15,31297.0,46.4247,46.5381,46.368,46.4531,31297.0
2018-09-17 14:30:00,49.15,49.35,49.13,49.14,62008.0,46.4531,46.6421,46.4342,46.4436,62008.0
2018-09-17 15:00:00,49.16,49.26,48.82,48.88,73686.0,46.4625,46.5571,46.1412,46.1979,73686.0
2018-09-17 15:30:00,48.88,49.06,48.84,48.92,142642.0,46.1979,46.368,46.1601,46.2357,142642.0
2018-09-18 09:30:00,48.65,48.82,47.86,48.52,71085.0,45.9805,46.1412,45.2339,45.8577,71085.0
2018-09-18 10:00:00,48.52,48.76,48.47,48.5,24616.0,45.8577,46.0845,45.8104,45.8388,24616.0
2018-09-18 10:30:00,48.5,48.85,48.45,48.71,30662.0,45.8388,46.1695,45.7915,46.0372,30662.0
2018-09-18 11:00:00,48.76,49.08,48.75,48.96,26074.0,46.0845,46.3869,46.075,46.2735,26074.0
2018-09-18 11:30:00,48.93,49.19,48.88,49.16,24008.0,46.2452,46.4909,46.1979,46.4625,24008.0
2018-09-18 12:00:00,49.16,49.29,49.14,49.22,23711.0,46.4625,46.5854,46.4436,46.5192,23711.0
2018-09-18 12:30:00,49.21,49.21,49.07,49.15,21394.0,46.5098,46.5098,46.3775,46.4531,21394.0
2018-09-18 13:00:00,49.19,49.36,49.18,49.27,16512.0,46.4909,46.6516,46.4814,46.5665,16512.0
2018-09-18 13:30:00,49.31,49.59,49.27,49.58,44826.0,46.6043,46.8689,46.5665,46.8595,44826.0
2018-09-18 14:00:00,49.58,49.83,49.49,49.8,69426.0,46.8595,47.0958,46.7744,47.0674,69426.0
2018-09-18 14:30:00,49.8,50.2,49.8,50.18,85814.0,47.0674,47.4455,47.0674,47.4266,85814.0
2018-09-18 15:00:00,50.19,50.41,50.12,50.17,101315.0,47.436,47.644,47.3699,47.4171,101315.0
2018-09-18 15:30:00,50.18,50.26,50.04,50.1,147386.0,47.4266,47.5022,47.2943,47.351,147386.0
2018-09-19 09:30:00,50.09,50.15,49.6,49.91,73705.0,47.3415,47.3982,46.8784,47.1714,73705.0
2018-09-19 10:00:00,49.95,50.02,49.46,49.57,34901.0,47.2092,47.2754,46.7461,46.85,34901.0
2018-09-19 10:30:00,49.58,49.6,49.1,49.1,57910.0,46.8595,46.8784,46.4058,46.4058,57910.0
2018-09-19 11:00:00,49.14,49.25,48.82,48.82,48644.0,46.4436,46.5476,46.1412,46.1412,48644.0
2018-09-19 11:30:00,48.8,49.02,48.66,49.02,31386.0,46.1223,46.3302,45.99,46.3302,31386.0
2018-09-19 12:00:00,48.99,48.99,48.78,48.8,33887.0,46.3019,46.3019,46.1034,46.1223,33887.0
2018-09-19 12:30:00,48.8,48.82,48.54,48.65,34085.0,46.1223,46.1412,45.8766,45.9805,34085.0
2018-09-19 13:00:00,48.66,48.76,48.51,48.69,22498.0,45.99,46.0845,45.8482,46.0183,22498.0
2018-09-19 13:30:00,48.69,48.83,48.51,48.8,25982.0,46.0183,46.1506,45.8482,46.1223,25982.0
2018-09-19 14:00:00,48.81,48.81,48.61,48.63,32212.0,46.1317,46.1317,45.9427,45.9616,32212.0
2018-09-19 14:30:00,48.6,48.86,48.54,48.8,46636.0,45.9333,46.179,45.8766,46.1223,46636.0
2018-09-19 15:00:00,48.82,49.04,48.81,48.91,50816.0,46.1412,46.3491,46.1317,46.2263,50816.0
2018-09-19 15:30:00,48.91,49.06,48.89,48.96,124895.0,46.2263,46.368,46.2074,46.2735,124895.0
2018-09-20 09:30:00,49.28,50.13,49.13,49.21,148417.0,46.576,47.3793,46.4342,46.5098,148417.0
2018-09-20 10:00:00,49.19,49.36,48.35,48.7,83715.0,46.4909,46.6516,45.697,46.0278,83715.0
2018-09-20 10:30:00,48.7,48.85,48.39,48.48,78357.0,46.0278,46.1695,45.7348,45.8199,78357.0
2018-09-20 11:00:00,48.52,48.56,48.13,48.15,41221.0,45.8577,45.8955,45.4891,45.508,41221.0
2018-09-20 11:30:00,48.2,48.65,48.17,48.57,30915.0,45.5552,45.9805,45.5269,45.9049,30915.0
2018-09-20 12:00:00,48.58,48.76,48.46,48.76,33659.0,45.9144,46.0845,45.8009,46.0845,33659.0
2018-09-20 12:30:00,48.73,48.94,48.7,48.84,38986.0,46.0561,46.2546,46.0278,46.1601,38986.0
2018-09-20 13:00:00,48.84,48.88,48.55,48.55,40293.0,46.1601,46.1979,45.886,45.886,40293.0
2018-09-20 13:30:00,48.52,48.54,48.37,48.4,22976.0,45.8577,45.8766,45.7159,45.7442,22976.0
2018-09-20 14:00:00,48.41,48.82,48.4,48.82,24822.0,45.7537,46.1412,45.7442,46.1412,24822.0
2018-09-20 14:30:00,48.82,48.82,48.53,48.65,40772.0,46.1412,46.1412,45.8671,45.9805,40772.0
2018-09-20 15:00:00,48.67,48.78,48.49,48.54,92774.0,45.9994,46.1034,45.8293,45.8766,92774.0
2018-09-20 15:30:00,48.54,48.76,48.52,48.73,300326.0,45.8766,46.0845,45.8577,46.0561,300326.0
2018-09-21 09:30:00,48.74,49.61,48.54,48.7,138204.0,46.0656,46.8878,45.8766,46.0278,138204.0
2018-09-21 10:00:00,48.71,48.8,48.28,48.39,45021.0,46.0372,46.1223,45.6308,45.7348,45021.0
2018-09-21 10:30:00,48.38,48.42,48.17,48.18,38276.0,45.7253,45.7631,45.5269,45.5363,38276.0
2018-09-21 11:00:00,48.2,48.36,47.96,48.36,51960.0,45.5552,45.7064,45.3284,45.7064,51960.0
2018-09-21 11:30:00,48.36,48.54,48.35,48.47,25476.0,45.7064,45.8766,45.697,45.8104,25476.0
2018-09-21 12:00:00,48.49,48.65,48.41,48.53,19199.0,45.8293,45.9805,45.7537,45.8671,19199.0
2018-09-21 12:30:00,48.53,48.72,48.53,48.68,18308.0,45.8671,46.0467,45.8671,46.0089,18308.0
2018-09-21 13:00:00,48.68,48.74,48.56,48.73,21942.0,46.0089,46.0656,45.8955,46.0561,21942.0
2018-09-21 13:30:00,48.74,48.87,48.72,48.85,28265.0,46.0656,46.1885,46.0467,46.1695,28265.0
2018-09-21 14:00:00,48.85,48.85,48.72,48.75,22308.0,46.1695,46.1695,46.0467,46.075,22308.0
2018-09-21 14:30:00,48.74,48.75,48.49,48.5,40076.0,46.0656,46.075,45.8293,45.8388,40076.0
2018-09-21 15:00:00,48.49,48.5,48.31,48.36,63118.0,45.8293,45.8388,45.6592,45.7064,63118.0
2018-09-21 15:30:00,48.38,48.39,47.92,47.98,229525.0,45.7253,45.7348,45.2906,45.3473,229525.0
2018-09-24 09:30:00,46.05,47.72,45.66,46.26,282127.0,43.5232,45.1016,43.1546,43.7217,282127.0
2018-09-24 10:00:00,46.26,46.71,46.25,46.65,127096.0,43.7217,44.147,43.7122,44.0903,127096.0
2018-09-24 10:30:00,46.66,46.74,45.98,46.14,89010.0,44.0997,44.1753,43.457,43.6082,89010.0
2018-09-24 11:00:00,46.17,46.6,46.0,46.44,151031.0,43.6366,44.043,43.4759,43.8918,151031.0
2018-09-24 11:30:00,46.43,46.55,46.04,46.53,72960.0,43.8823,43.9958,43.5137,43.9769,72960.0
2018-09-24 12:00:00,46.53,46.62,46.45,46.62,23386.0,43.9769,44.0619,43.9012,44.0619,23386.0
2018-09-24 12:30:00,46.62,46.77,46.49,46.73,35577.0,44.0619,44.2037,43.939,44.1659,35577.0
2018-09-24 13:00:00,46.73,47.3,46.73,47.29,42164.0,44.1659,44.7046,44.1659,44.6951,42164.0
2018-09-24 13:30:00,47.3,47.33,46.92,46.92,44145.0,44.7046,44.733,44.3455,44.3455,44145.0
2018-09-24 14:00:00,46.94,47.18,46.92,47.17,31595.0,44.3644,44.5912,44.3455,44.5817,31595.0
2018-09-24 14:30:00,47.16,47.26,47.07,47.2,35186.0,44.5723,44.6668,44.4872,44.6101,35186.0
2018-09-24 15:00:00,47.2,47.44,47.2,47.36,53640.0,44.6101,44.8369,44.6101,44.7613,53640.0
2018-09-24 15:30:00,47.36,47.49,47.33,47.42,181684.0,44.7613,44.8842,44.733,44.818,181684.0
2018-09-25 09:30:00,47.83,48.0,47.28,47.41,55844.0,45.2055,45.3662,44.6857,44.8086,55844.0
2018-09-25 10:00:00,47.35,47.43,46.81,46.89,59475.0,44.7519,44.8275,44.2415,44.3171,59475.0
2018-09-25 10:30:00,46.91,47.03,46.77,46.8,72771.0,44.336,44.4494,44.2037,44.232,72771.0
2018-09-25 11:00:00,46.79,46.89,46.69,46.73,34949.0,44.2226,44.3171,44.1281,44.1659,34949.0
2018-09-25 11:30:00,46.74,46.83,46.6,46.83,58430.0,44.1753,44.2604,44.043,44.2604,58430.0
2018-09-25 12:00:00,46.83,47.07,46.83,46.97,41967.0,44.2604,44.4872,44.2604,44.3927,41967.0
2018-09-25 12:30:00,46.98,46.98,46.82,46.87,39210.0,44.4022,44.4022,44.2509,44.2982,39210.0
2018-09-25 13:00:00,46.86,46.86,46.73,46.79,25716.0,44.2887,44.2887,44.1659,44.2226,25716.0
2018-09-25 13:30:00,46.79,46.81,46.73,46.76,25178.0,44.2226,44.2415,44.1659,44.1942,25178.0
2018-09-25 14:00:00,46.76,46.98,46.74,46.98,41823.0,44.1942,44.4022,44.1753,44.4022,41823.0
2018-09-25 14:30:00,46.97,46.99,46.86,46.95,34908.0,44.3927,44.4116,44.2887,44.3738,34908.0
2018-09-25 15:00:00,46.95,47.19,46.94,47.13,71479.0,44.3738,44.6006,44.3644,44.5439,71479.0
2018-09-25 15:30:00,47.14,47.23,47.12,47.18,210143.0,44.5534,44.6384,44.5345,44.5912,210143.0
2018-09-26 09:30:00,47.29,48.0,47.13,47.86,120034.0,44.6951,45.3662,44.5439,45.2339,120034.0
2018-09-26 10:00:00,47.84,48.01,47.8,47.96,61411.0,45.215,45.3756,45.1772,45.3284,61411.0
2018-09-26 10:30:00,48.02,48.23,47.61,47.73,45152.0,45.3851,45.5836,44.9976,45.111,45152.0
2018-09-26 11:00:00,47.73,47.94,47.63,47.79,23156.0,45.111,45.3095,45.0165,45.1677,23156.0
2018-09-26 11:30:00,47.8,47.84,47.42,47.42,37210.0,45.1772,45.215,44.818,44.818,37210.0
2018-09-26 12:00:00,47.41,47.54,47.32,47.32,94639.0,44.8086,44.9314,44.7235,44.7235,94639.0
2018-09-26 12:30:00,47.34,47.37,47.22,47.24,79539.0,44.7424,44.7708,44.629,44.6479,79539.0
2018-09-26 13:00:00,47.26,47.38,47.19,47.28,48349.0,44.6668,44.7802,44.6006,44.6857,48349.0
2018-09-26 13:30:00,47.28,47.28,46.99,47.11,60899.0,44.6857,44.6857,44.4116,44.525,60899.0
2018-09-26 14:00:00,47.11,47.32,47.03,47.28,37492.0,44.525,44.7235,44.4494,44.6857,37492.0
2018-09-26 14:30:00,47.25,47.25,47.0,47.0,50476.0,44.6573,44.6573,44.4211,44.4211,50476.0
2018-09-26 15:00:00,46.98,47.1,46.84,46.98,108826.0,44.4022,44.5156,44.2698,44.4022,108826.0
2018-09-26 15:30:00,46.97,46.97,46.74,46.83,226432.0,44.3927,44.3927,44.1753,44.2604,226432.0
2018-09-27 09:30:00,46.67,47.26,46.67,46.72,59584.0,44.1092,44.6668,44.1092,44.1564,59584.0
2018-09-27 10:00:00,46.72,46.89,46.67,46.75,24912.0,44.1564,44.3171,44.1092,44.1848,24912.0
2018-09-27 10:30:00,46.8,46.83,46.54,46.83,20691.0,44.232,44.2604,43.9863,44.2604,20691.0
2018-09-27 11:00:00,46.83,46.9,46.67,46.89,16568.0,44.2604,44.3265,44.1092,44.3171,16568.0
2018-09-27 11:30:00,46.88,46.99,46.78,46.97,21065.0,44.3076,44.4116,44.2131,44.3927,21065.0
2018-09-27 12:00:00,46.96,47.09,46.94,47.06,47520.0,44.3833,44.5061,44.3644,44.4778,47520.0
2018-09-27 12:30:00,47.07,47.08,46.7,46.7,29499.0,44.4872,44.4967,44.1375,44.1375,29499.0
2018-09-27 13:00:00,46.69,46.69,46.55,46.57,37496.0,44.1281,44.1281,43.9958,44.0147,37496.0
2018-09-27 13:30:00,46.59,46.76,46.5,46.76,37747.0,44.0336,44.1942,43.9485,44.1942,37747.0
2018-09-27 14:00:00,46.76,46.79,46.61,46.72,24154.0,44.1942,44.2226,44.0525,44.1564,24154.0
2018-09-27 14:30:00,46.72,46.77,46.66,46.75,31478.0,44.1564,44.2037,44.0997,44.1848,31478.0
2018-09-27 15:00:00,46.77,46.8,46.64,46.64,42987.0,44.2037,44.232,44.0808,44.0808,42987.0
2018-09-27 15:30:00,46.64,46.65,46.46,46.51,159392.0,44.0808,44.0903,43.9107,43.9579,159392.0
2018-09-28 09:30:00,46.4,47.37,46.3,46.88,61142.0,43.854,44.7708,43.7595,44.3076,61142.0
2018-09-28 10:00:00,46.91,46.93,46.5,46.63,45846.0,44.336,44.3549,43.9485,44.0714,45846.0
2018-09-28 10:30:00,46.72,46.75,46.44,46.47,91148.0,44.1564,44.1848,43.8918,43.9201,91148.0
2018-09-28 11:00:00,46.5,46.6,46.41,46.48,37155.0,43.9485,44.043,43.8634,43.9296,37155.0
2018-09-28 11:30:00,46.49,46.66,46.43,46.59,35656.0,43.939,44.0997,43.8823,44.0336,35656.0
2018-09-28 12:00:00,46.59,46.68,46.5,46.59,67426.0,44.0336,44.1186,43.9485,44.0336,67426.0
2018-09-28 12:30:00,46.63,46.69,46.49,46.63,57102.0,44.0714,44.1281,43.939,44.0714,57102.0
2018-09-28 13:00:00,46.63,46.77,46.59,46.72,40514.0,44.0714,44.2037,44.0336,44.1564,40514.0
2018-09-28 13:30:00,46.72,46.76,46.67,46.69,37970.0,44.1564,44.1942,44.1092,44.1281,37970.0
2018-09-28 14:00:00,46.68,46.85,46.64,46.81,105977.0,44.1186,44.2793,44.0808,44.2415,105977.0
2018-09-28 14:30:00,46.85,46.86,46.73,46.8,29057.0,44.2793,44.2887,44.1659,44.232,29057.0
2018-09-28 15:00:00,46.79,46.9,46.71,46.79,40680.0,44.2226,44.3265,44.147,44.2226,40680.0
2018-09-28 15:30:00,46.78,46.78,46.63,46.73,106279.0,44.2131,44.2131,44.0714,44.1659,106279.0
2018-10-01 09:30:00,46.83,47.29,46.74,47.17,161644.0,44.2604,44.6951,44.1753,44.5817,161644.0
2018-10-01 10:00:00,47.13,47.46,46.97,47.3,83655.0,44.5439,44.8558,44.3927,44.7046,83655.0
2018-10-01 10:30:00,47.28,47.35,47.03,47.11,115677.0,44.6857,44.7519,44.4494,44.525,115677.0
2018-10-01 11:00:00,47.07,47.32,47.04,47.25,48466.0,44.4872,44.7235,44.4589,44.6573,48466.0
2018-10-01 11:30:00,47.26,47.38,47.23,47.31,28476.0,44.6668,44.7802,44.6384,44.7141,28476.0
2018-10-01 12:00:00,47.31,47.43,47.27,47.35,25158.0,44.7141,44.8275,44.6762,44.7519,25158.0
2018-10-01 12:30:00,47.34,47.43,47.29,47.37,32658.0,44.7424,44.8275,44.6951,44.7708,32658.0
2018-10-01 13:00:00,47.35,47.47,47.26,47.47,25946.0,44.7519,44.8653,44.6668,44.8653,25946.0
2018-10-01 13:30:00,47.48,47.73,47.47,47.71,35384.0,44.8747,45.111,44.8653,45.0921,35384.0
2018-10-01 14:00:00,47.7,47.73,47.55,47.6,43882.0,45.0827,45.111,44.9409,44.9881,43882.0
2018-10-01 14:30:00,47.6,47.78,47.58,47.75,51279.0,44.9881,45.1583,44.9692,45.1299,51279.0
2018-10-01 15:00:00,47.75,47.75,47.44,47.5,50998.0,45.1299,45.1299,44.8369,44.8936,50998.0
2018-10-01 15:30:00,47.51,47.53,47.31,47.41,163811.0,44.9031,44.922,44.7141,44.8086,163811.0
2018-10-02 09:30:00,47.47,47.7,46.75,46.84,23153.0,44.8653,45.0827,44.1848,44.2698,23153.0
2018-10-02 10:00:00,46.83,46.84,46.3,46.52,28693.0,44.2604,44.2698,43.7595,43.9674,28693.0
2018-10-02 10:30:00,46.5,46.5,46.26,46.43,31686.0,43.9485,43.9485,43.7217,43.8823,31686.0
2018-10-02 11:00:00,46.43,46.45,46.22,46.22,53738.0,43.8823,43.9012,43.6839,43.6839,53738.0
2018-10-02 11:30:00,46.24,46.43,46.23,46.35,76780.0,43.7028,43.8823,43.6933,43.8067,76780.0
2018-10-02 12:00:00,46.35,46.36,46.07,46.07,59589.0,43.8067,43.8162,43.5421,43.5421,59589.0
2018-10-02 12:30:00,46.07,46.13,45.89,45.97,54128.0,43.5421,43.5988,43.372,43.4476,54128.0
2018-10-02 13:00:00,45.98,46.23,45.88,46.13,58653.0,43.457,43.6933,43.3625,43.5988,58653.0
2018-10-02 13:30:00,46.15,46.31,46.1,46.25,51070.0,43.6177,43.7689,43.5704,43.7122,51070.0
2018-10-02 14:00:00,46.25,46.27,46.15,46.19,36028.0,43.7122,43.7311,43.6177,43.6555,36028.0
2018-10-02 14:30:00,46.21,46.22,46.13,46.17,73100.0,43.6744,43.6839,43.5988,43.6366,73100.0
2018-10-02 15:00:00,46.15,46.19,45.95,45.96,126020.0,43.6177,43.6555,43.4287,43.4381,126020.0
2018-10-02 15:30:00,45.97,46.27,45.96,46.13,271151.0,43.4476,43.7311,43.4381,43.5988,271151.0
2018-10-03 09:30:00,46.28,46.91,46.28,46.61,59451.0,43.7406,44.336,43.7406,44.0525,59451.0
2018-10-03 10:00:00,46.59,47.02,46.3,46.37,126334.0,44.0336,44.44,43.7595,43.8256,126334.0
2018-10-03 10:30:00,46.39,46.39,45.68,45.72,43586.0,43.8445,43.8445,43.1735,43.2113,43586.0
2018-10-03 11:00:00,45.69,46.11,45.69,45.94,54872.0,43.1829,43.5799,43.1829,43.4192,54872.0
2018-10-03 11:30:00,45.97,46.02,45.76,45.86,41176.0,43.4476,43.4948,43.2491,43.3436,41176.0
2018-10-03 12:00:00,45.84,46.38,45.83,46.37,60067.0,43.3247,43.8351,43.3153,43.8256,60067.0
2018-10-03 12:30:00,46.35,46.54,46.25,46.29,49770.0,43.8067,43.9863,43.7122,43.75,49770.0
2018-10-03 13:00:00,46.28,46.32,46.19,46.2,26633.0,43.7406,43.7784,43.6555,43.665,26633.0
2018-10-03 13:30:00,46.19,46.32,46.14,46.23,34142.0,43.6555,43.7784,43.6082,43.6933,34142.0
2018-10-03 14:00:00,46.22,46.31,46.13,46.15,39869.0,43.6839,43.7689,43.5988,43.6177,39869.0
2018-10-03 14:30:00,46.15,46.16,45.74,45.76,74560.0,43.6177,43.6272,43.2302,43.2491,74560.0
2018-10-03 15:00:00,45.77,45.86,45.66,45.72,66265.0,43.2586,43.3436,43.1546,43.2113,66265.0
2018-10-03 15:30:00,45.71,45.75,45.63,45.66,179803.0,43.2018,43.2396,43.1262,43.1546,179803.0
2018-10-04 09:30:00,45.67,46.13,45.2,45.2,106188.0,43.164,43.5988,42.7198,42.7198,106188.0
2018-10-04 10:00:00,45.25,45.42,45.25,45.26,16798.0,42.7671,42.9278,42.7671,42.7765,16798.0
2018-10-04 10:30:00,45.26,45.57,45.25,45.57,35305.0,42.7765,43.0695,42.7671,43.0695,35305.0
2018-10-04 11:00:00,45.59,45.78,45.5,45.7,40179.0,43.0884,43.268,43.0034,43.1924,40179.0
2018-10-04 11:30:00,45.72,45.87,45.61,45.61,22140.0,43.2113,43.3531,43.1073,43.1073,22140.0
2018-10-04 12:00:00,45.61,45.68,45.54,45.66,39100.0,43.1073,43.1735,43.0412,43.1546,39100.0
2018-10-04 12:30:00,45.67,45.81,45.6,45.66,14716.0,43.164,43.2964,43.0979,43.1546,14716.0
2018-10-04 13:00:00,45.63,45.75,45.59,45.74,15485.0,43.1262,43.2396,43.0884,43.2302,15485.0
2018-10-04 13:30:00,45.71,45.84,45.59,45.84,17535.0,43.2018,43.3247,43.0884,43.3247,17535.0
2018-10-04 14:00:00,45.84,46.17,45.84,46.13,36356.0,43.3247,43.6366,43.3247,43.5988,36356.0
2018-10-04 14:30:00,46.12,46.57,46.11,46.41,55260.0,43.5893,44.0147,43.5799,43.8634,55260.0
2018-10-04 15:00:00,46.4,46.4,46.15,46.19,37667.0,43.854,43.854,43.6177,43.6555,37667.0
2018-10-04 15:30:00,46.19,46.33,46.09,46.17,149725.0,43.6555,43.7878,43.561,43.6366,149725.0
2018-10-05 09:30:00,46.34,47.34,46.34,46.79,31122.0,43.7973,44.7424,43.7973,44.2226,31122.0
2018-10-05 10:00:00,46.76,47.31,46.68,47.14,24518.0,44.1942,44.7141,44.1186,44.5534,24518.0
2018-10-05 10:30:00,47.11,47.14,46.81,46.89,23843.0,44.525,44.5534,44.2415,44.3171,23843.0
2018-10-05 11:00:00,46.86,46.94,46.69,46.89,25600.0,44.2887,44.3644,44.1281,44.3171,25600.0
2018-10-05 11:30:00,46.88,47.02,46.61,46.66,28141.0,44.3076,44.44,44.0525,44.0997,28141.0
2018-10-05 12:00:00,46.62,46.81,46.62,46.78,34832.0,44.0619,44.2415,44.0619,44.2131,34832.0
2018-10-05 12:30:00,46.79,46.79,46.66,46.77,24214.0,44.2226,44.2226,44.0997,44.2037,24214.0
2018-10-05 13:00:00,46.77,46.79,46.36,46.49,30803.0,44.2037,44.2226,43.8162,43.939,30803.0
2018-10-05 13:30:00,46.48,46.7,46.39,46.7,23850.0,43.9296,44.1375,43.8445,44.1375,23850.0
2018-10-05 14:00:00,46.7,46.75,46.53,46.7,28444.0,44.1375,44.1848,43.9769,44.1375,28444.0
2018-10-05 14:30:00,46.71,46.75,46.55,46.64,34920.0,44.147,44.1848,43.9958,44.0808,34920.0
2018-10-05 15:00:00,46.65,46.65,46.52,46.55,39064.0,44.0903,44.0903,43.9674,43.9958,39064.0
2018-10-05 15:30:00,46.55,46.58,46.39,46.4,175983.0,43.9958,44.0241,43.8445,43.854,175983.0
2018-10-08 09:30:00,46.38,46.79,45.92,46.32,34297.0,43.8351,44.2226,43.4003,43.7784,34297.0
2018-10-08 10:00:00,46.36,46.4,45.99,46.37,21550.0,43.8162,43.854,43.4665,43.8256,21550.0
2018-10-08 10:30:00,46.36,46.56,46.27,46.36,15610.0,43.8162,44.0052,43.7311,43.8162,15610.0
2018-10-08 11:00:00,46.36,46.36,46.02,46.04,23833.0,43.8162,43.8162,43.4948,43.5137,23833.0
2018-10-08 11:30:00,46.01,46.01,45.75,45.87,33796.0,43.4854,43.4854,43.2396,43.3531,33796.0
2018-10-08 12:00:00,45.87,46.29,45.87,46.27,34830.0,43.3531,43.75,43.3531,43.7311,34830.0
2018-10-08 12:30:00,46.27,46.3,46.16,46.22,18668.0,43.7311,43.7595,43.6272,43.6839,18668.0
2018-10-08 13:00:00,46.23,46.39,46.19,46.37,10307.0,43.6933,43.8445,43.6555,43.8256,10307.0
2018-10-08 13:30:00,46.39,46.6,46.39,46.5,10285.0,43.8445,44.043,43.8445,43.9485,10285.0
2018-10-08 14:00:00,46.52,46.9,46.51,46.88,18712.0,43.9674,44.3265,43.9579,44.3076,18712.0
2018-10-08 14:30:00,46.89,47.16,46.45,46.94,132614.0,44.3171,44.5723,43.9012,44.3644,132614.0
2018-10-08 15:00:00,46.9,47.1,46.9,47.01,74099.0,44.3265,44.5156,44.3265,44.4305,74099.0
2018-10-08 15:30:00,47.04,47.19,47.03,47.1,136130.0,44.4589,44.6006,44.4494,44.5156,136130.0
2018-10-09 09:30:00,47.12,48.01,46.85,47.71,45349.0,44.5345,45.3756,44.2793,45.0921,45349.0
2018-10-09 10:00:00,47.7,47.9,47.61,47.66,17833.0,45.0827,45.2717,44.9976,45.0448,17833.0
2018-10-09 10:30:00,47.6,47.85,47.6,47.67,15483.0,44.9881,45.2244,44.9881,45.0543,15483.0
2018-10-09 11:00:00,47.69,47.77,47.61,47.65,20290.0,45.0732,45.1488,44.9976,45.0354,20290.0
2018-10-09 11:30:00,47.66,47.66,47.01,47.01,29527.0,45.0448,45.0448,44.4305,44.4305,29527.0
2018-10-09 12:00:00,46.99,47.01,46.54,46.59,15692.0,44.4116,44.4305,43.9863,44.0336,15692.0
2018-10-09 12:30:00,46.59,46.6,46.27,46.29,41309.0,44.0336,44.043,43.7311,43.75,41309.0
2018-10-09 13:00:00,46.28,46.3,46.09,46.12,48541.0,43.7406,43.7595,43.561,43.5893,48541.0
2018-10-09 13:30:00,46.14,46.36,46.02,46.36,67231.0,43.6082,43.8162,43.4948,43.8162,67231.0
2018-10-09 14:00:00,46.37,46.43,46.26,46.29,29010.0,43.8256,43.8823,43.7217,43.75,29010.0
2018-10-09 14:30:00,46.26,46.26,46.06,46.14,70357.0,43.7217,43.7217,43.5326,43.6082,70357.0
2018-10-09 15:00:00,46.14,46.18,46.04,46.07,82720.0,43.6082,43.6461,43.5137,43.5421,82720.0
2018-10-09 15:30:00,46.07,46.1,45.79,45.84,294123.0,43.5421,43.5704,43.2775,43.3247,294123.0
2018-10-10 09:30:00,45.72,45.95,44.62,44.7,119249.0,43.2113,43.4287,42.1717,42.2473,119249.0
2018-10-10 10:00:00,44.7,45.49,44.65,45.49,265543.0,42.2473,42.9939,42.2,42.9939,265543.0
2018-10-10 10:30:00,45.46,45.94,45.43,45.87,77763.0,42.9656,43.4192,42.9372,43.3531,77763.0
2018-10-10 11:00:00,45.86,45.86,45.4,45.51,38643.0,43.3436,43.3436,42.9089,43.0128,38643.0
2018-10-10 11:30:00,45.52,46.06,45.42,45.96,49557.0,43.0223,43.5326,42.9278,43.4381,49557.0
2018-10-10 12:00:00,45.97,46.27,45.97,46.1,24491.0,43.4476,43.7311,43.4476,43.5704,24491.0
2018-10-10 12:30:00,46.1,46.13,45.95,46.01,19877.0,43.5704,43.5988,43.4287,43.4854,19877.0
2018-10-10 13:00:00,45.99,46.2,45.85,46.11,17468.0,43.4665,43.665,43.3342,43.5799,17468.0
2018-10-10 13:30:00,46.09,46.36,46.04,46.17,46303.0,43.561,43.8162,43.5137,43.6366,46303.0
2018-10-10 14:00:00,46.16,46.19,46.03,46.06,19943.0,43.6272,43.6555,43.5043,43.5326,19943.0
2018-10-10 14:30:00,46.1,46.42,46.04,46.42,52034.0,43.5704,43.8729,43.5137,43.8729,52034.0
2018-10-10 15:00:00,46.39,46.8,46.33,46.68,211443.0,43.8445,44.232,43.7878,44.1186,211443.0
2018-10-10 15:30:00,46.67,46.7,46.13,46.17,266063.0,44.1092,44.1375,43.5988,43.6366,266063.0
2018-10-11 09:30:00,45.91,46.35,45.66,46.06,95087.0,43.3909,43.8067,43.1546,43.5326,95087.0
2018-10-11 10:00:00,46.01,46.03,45.7,45.94,58634.0,43.4854,43.5043,43.1924,43.4192,58634.0
2018-10-11 10:30:00,45.93,46.06,45.61,45.62,31213.0,43.4098,43.5326,43.1073,43.1168,31213.0
2018-10-11 11:00:00,45.6,45.73,45.57,45.72,46273.0,43.0979,43.2207,43.0695,43.2113,46273.0
2018-10-11 11:30:00,45.68,45.73,45.5,45.51,44900.0,43.1735,43.2207,43.0034,43.0128,44900.0
2018-10-11 12:00:00,45.53,45.59,45.4,45.44,62589.0,43.0317,43.0884,42.9089,42.9467,62589.0
2018-10-11 12:30:00,45.42,45.51,45.3,45.33,37633.0,42.9278,43.0128,42.8143,42.8427,37633.0
2018-10-11 13:00:00,45.33,45.42,45.16,45.2,35174.0,42.8427,42.9278,42.682,42.7198,35174.0
2018-10-11 13:30:00,45.2,45.24,44.99,45.03,29523.0,42.7198,42.7576,42.5214,42.5592,29523.0
2018-10-11 14:00:00,45.02,45.06,44.8,44.82,25966.0,42.5497,42.5875,42.3418,42.3607,25966.0
2018-10-11 14:30:00,44.81,44.83,44.45,44.76,187073.0,42.3512,42.3701,42.011,42.304,187073.0
2018-10-11 15:00:00,44.75,45.26,44.75,45.19,52048.0,42.2945,42.7765,42.2945,42.7104,52048.0
2018-10-11 15:30:00,45.15,45.17,44.68,44.69,244471.0,42.6726,42.6915,42.2284,42.2378,244471.0
2018-10-12 09:30:00,45.19,45.71,44.87,45.39,188085.0,42.7104,43.2018,42.4079,42.8994,188085.0
2018-10-12 10:00:00,45.39,45.45,44.44,44.71,91688.0,42.8994,42.9561,42.0015,42.2567,91688.0
2018-10-12 10:30:00,44.7,44.91,44.68,44.75,83179.0,42.2473,42.4457,42.2284,42.2945,83179.0
2018-10-12 11:00:00,44.74,44.75,44.49,44.5,46732.0,42.2851,42.2945,42.0488,42.0582,46732.0
2018-10-12 11:30:00,44.5,44.77,44.47,44.72,63824.0,42.0582,42.3134,42.0299,42.2662,63824.0
2018-10-12 12:00:00,44.72,44.75,44.6,44.7,56083.0,42.2662,42.2945,42.1528,42.2473,56083.0
2018-10-12 12:30:00,44.69,44.75,44.44,44.54,44979.0,42.2378,42.2945,42.0015,42.096,44979.0
2018-10-12 13:00:00,44.54,44.81,44.38,44.4,86032.0,42.096,42.3512,41.9448,41.9637,86032.0
2018-10-12 13:30:00,44.39,44.56,44.28,44.51,52245.0,41.9543,42.1149,41.8503,42.0677,52245.0
2018-10-12 14:00:00,44.51,44.51,44.31,44.47,53921.0,42.0677,42.0677,41.8787,42.0299,53921.0
2018-10-12 14:30:00,44.48,44.84,44.32,44.82,159055.0,42.0393,42.3796,41.8881,42.3607,159055.0
2018-10-12 15:00:00,44.82,45.04,44.75,45.02,139964.0,42.3607,42.5686,42.2945,42.5497,139964.0
2018-10-12 15:30:00,45.02,45.35,44.93,45.16,294582.0,42.5497,42.8616,42.4646,42.682,294582.0
2018-10-15 09:30:00,45.29,45.76,44.87,45.42,46011.0,42.8049,43.2491,42.4079,42.9278,46011.0
2018-10-15 10:00:00,45.47,45.67,45.15,45.41,40110.0,42.975,43.164,42.6726,42.9183,40110.0
2018-10-15 10:30:00,45.35,45.97,45.31,45.83,57386.0,42.8616,43.4476,42.8238,43.3153,57386.0
2018-10-15 11:00:00,45.83,45.98,45.73,45.8,51856.0,43.3153,43.457,43.2207,43.2869,51856.0
2018-10-15 11:30:00,45.76,45.79,45.59,45.74,35809.0,43.2491,43.2775,43.0884,43.2302,35809.0
2018-10-15 12:00:00,45.72,45.87,45.65,45.65,101787.0,43.2113,43.3531,43.1451,43.1451,101787.0
2018-10-15 12:30:00,45.66,45.83,45.65,45.81,27436.0,43.1546,43.3153,43.1451,43.2964,27436.0
2018-10-15 13:00:00,45.82,45.9,45.64,45.87,57689.0,43.3058,43.3814,43.1357,43.3531,57689.0
2018-10-15 13:30:00,45.88,46.22,45.86,46.22,50412.0,43.3625,43.6839,43.3436,43.6839,50412.0
2018-10-15 14:00:00,46.21,46.3,46.05,46.25,33055.0,43.6744,43.7595,43.5232,43.7122,33055.0
2018-10-15 14:30:00,46.23,46.39,46.05,46.3,44327.0,43.6933,43.8445,43.5232,43.7595,44327.0
2018-10-15 15:00:00,46.31,46.39,46.14,46.18,102811.0,43.7689,43.8445,43.6082,43.6461,102811.0
2018-10-15 15:30:00,46.17,46.29,46.04,46.04,146446.0,43.6366,43.75,43.5137,43.5137,146446.0
2018-10-16 09:30:00,46.18,47.3,46.07,47.14,87968.0,43.6461,44.7046,43.5421,44.5534,87968.0
2018-10-16 10:00:00,47.04,47.63,47.02,47.62,83333.0,44.4589,45.0165,44.44,45.007,83333.0
2018-10-16 10:30:00,47.61,47.61,47.15,47.42,80883.0,44.9976,44.9976,44.5628,44.818,80883.0
2018-10-16 11:00:00,47.4,47.74,47.35,47.55,87272.0,44.7991,45.1205,44.7519,44.9409,87272.0
2018-10-16 11:30:00,47.53,47.78,47.44,47.78,32752.0,44.922,45.1583,44.8369,45.1583,32752.0
2018-10-16 12:00:00,47.79,47.86,47.5,47.6,50435.0,45.1677,45.2339,44.8936,44.9881,50435.0
2018-10-16 12:30:00,47.63,47.96,47.62,47.9,49401.0,45.0165,45.3284,45.007,45.2717,49401.0
2018-10-16 13:00:00,47.89,47.89,47.73,47.83,35785.0,45.2622,45.2622,45.111,45.2055,35785.0
2018-10-16 13:30:00,47.82,48.0,47.76,47.96,46723.0,45.1961,45.3662,45.1394,45.3284,46723.0
2018-10-16 14:00:00,48.0,48.02,47.8,47.92,61460.0,45.3662,45.3851,45.1772,45.2906,61460.0
2018-10-16 14:30:00,47.93,47.96,47.78,47.82,77080.0,45.3,45.3284,45.1583,45.1961,77080.0
2018-10-16 15:00:00,47.84,47.91,47.76,47.79,99539.0,45.215,45.2811,45.1394,45.1677,99539.0
2018-10-16 15:30:00,47.79,47.86,47.73,47.81,224275.0,45.1677,45.2339,45.111,45.1866,224275.0
2018-10-17 09:30:00,47.68,48.22,47.64,47.68,36542.0,45.0637,45.5741,45.0259,45.0637,36542.0
2018-10-17 10:00:00,47.64,47.64,46.89,46.89,41384.0,45.0259,45.0259,44.3171,44.3171,41384.0
2018-10-17 10:30:00,46.9,47.44,46.61,47.44,83442.0,44.3265,44.8369,44.0525,44.8369,83442.0
2018-10-17 11:00:00,47.42,47.95,47.4,47.92,50378.0,44.818,45.3189,44.7991,45.2906,50378.0
2018-10-17 11:30:00,47.9,48.3,47.86,48.24,40203.0,45.2717,45.6497,45.2339,45.593,40203.0
2018-10-17 12:00:00,48.22,48.68,48.11,48.52,59010.0,45.5741,46.0089,45.4702,45.8577,59010.0
2018-10-17 12:30:00,48.52,48.58,48.34,48.54,27311.0,45.8577,45.9144,45.6875,45.8766,27311.0
2018-10-17 13:00:00,48.55,48.62,48.41,48.48,19639.0,45.886,45.9522,45.7537,45.8199,19639.0
2018-10-17 13:30:00,48.51,48.6,48.44,48.59,31177.0,45.8482,45.9333,45.782,45.9238,31177.0
2018-10-17 14:00:00,48.6,48.84,48.56,48.64,42326.0,45.9333,46.1601,45.8955,45.9711,42326.0
2018-10-17 14:30:00,48.63,48.72,48.59,48.63,54730.0,45.9616,46.0467,45.9238,45.9616,54730.0
2018-10-17 15:00:00,48.63,48.68,48.4,48.4,102292.0,45.9616,46.0089,45.7442,45.7442,102292.0
2018-10-17 15:30:00,48.4,48.43,48.2,48.33,147280.0,45.7442,45.7726,45.5552,45.6781,147280.0
2018-10-18 09:30:00,48.05,48.79,48.05,48.28,27392.0,45.4134,46.1128,45.4134,45.6308,27392.0
2018-10-18 10:00:00,48.28,48.35,47.94,48.14,26550.0,45.6308,45.697,45.3095,45.4985,26550.0
2018-10-18 10:30:00,48.13,48.15,47.65,47.81,15601.0,45.4891,45.508,45.0354,45.1866,15601.0
2018-10-18 11:00:00,47.81,47.81,47.39,47.43,23662.0,45.1866,45.1866,44.7897,44.8275,23662.0
2018-10-18 11:30:00,47.4,47.44,47.1,47.26,35912.0,44.7991,44.8369,44.5156,44.6668,35912.0
2018-10-18 12:00:00,47.23,47.62,47.21,47.61,22428.0,44.6384,45.007,44.6195,44.9976,22428.0
2018-10-18 12:30:00,47.58,47.66,47.46,47.47,17021.0,44.9692,45.0448,44.8558,44.8653,17021.0
2018-10-18 13:00:00,47.45,47.45,47.1,47.12,19023.0,44.8464,44.8464,44.5156,44.5345,19023.0
2018-10-18 13:30:00,47.14,47.14,46.85,47.0,79410.0,44.5534,44.5534,44.2793,44.4211,79410.0
2018-10-18 14:00:00,47.01,47.46,46.97,47.36,35274.0,44.4305,44.8558,44.3927,44.7613,35274.0
2018-10-18 14:30:00,47.36,47.61,47.28,47.53,50835.0,44.7613,44.9976,44.6857,44.922,50835.0
2018-10-18 15:00:00,47.55,47.6,47.38,47.51,38045.0,44.9409,44.9881,44.7802,44.9031,38045.0
2018-10-18 15:30:00,47.53,47.75,47.47,47.62,119786.0,44.922,45.1299,44.8653,45.007,119786.0
2018-10-19 09:30:00,47.56,47.92,47.42,47.83,50650.0,44.9503,45.2906,44.818,45.2055,50650.0
2018-10-19 10:00:00,47.83,48.05,47.23,47.34,27914.0,45.2055,45.4134,44.6384,44.7424,27914.0
2018-10-19 10:30:00,47.33,47.56,47.27,47.44,16714.0,44.733,44.9503,44.6762,44.8369,16714.0
2018-10-19 11:00:00,47.43,47.43,47.05,47.11,20035.0,44.8275,44.8275,44.4683,44.525,20035.0
2018-10-19 11:30:00,47.12,47.16,46.99,47.1,10469.0,44.5345,44.5723,44.4116,44.5156,10469.0
2018-10-19 12:00:00,47.24,47.28,46.72,46.82,18155.0,44.6479,44.6857,44.1564,44.2509,18155.0
2018-10-19 12:30:00,46.81,46.92,46.64,46.92,13862.0,44.2415,44.3455,44.0808,44.3455,13862.0
2018-10-19 13:00:00,46.92,47.05,46.75,46.82,19934.0,44.3455,44.4683,44.1848,44.2509,19934.0
2018-10-19 13:30:00,46.78,46.83,46.52,46.52,51184.0,44.2131,44.2604,43.9674,43.9674,51184.0
2018-10-19 14:00:00,46.52,46.52,46.28,46.34,17414.0,43.9674,43.9674,43.7406,43.7973,17414.0
2018-10-19 14:30:00,46.37,46.59,46.32,46.53,30343.0,43.8256,44.0336,43.7784,43.9769,30343.0
2018-10-19 15:00:00,46.54,46.55,46.28,46.47,39062.0,43.9863,43.9958,43.7406,43.9201,39062.0
2018-10-19 15:30:00,46.5,46.51,46.34,46.37,198855.0,43.9485,43.9579,43.7973,43.8256,198855.0
2018-10-22 09:30:00,46.64,46.78,46.33,46.58,95356.0,44.0808,44.2131,43.7878,44.0241,95356.0
2018-10-22 10:00:00,46.59,46.86,46.43,46.45,90842.0,44.0336,44.2887,43.8823,43.9012,90842.0
2018-10-22 10:30:00,46.45,46.57,46.32,46.39,88896.0,43.9012,44.0147,43.7784,43.8445,88896.0
2018-10-22 11:00:00,46.35,46.76,46.3,46.65,123127.0,43.8067,44.1942,43.7595,44.0903,123127.0
2018-10-22 11:30:00,46.66,46.87,46.55,46.74,86919.0,44.0997,44.2982,43.9958,44.1753,86919.0
2018-10-22 12:00:00,46.73,46.74,46.34,46.48,95902.0,44.1659,44.1753,43.7973,43.9296,95902.0
2018-10-22 12:30:00,46.5,46.53,46.36,46.45,35384.0,43.9485,43.9769,43.8162,43.9012,35384.0
2018-10-22 13:00:00,46.46,46.55,46.29,46.34,71466.0,43.9107,43.9958,43.75,43.7973,71466.0
2018-10-22 13:30:00,46.34,46.5,46.33,46.33,37542.0,43.7973,43.9485,43.7878,43.7878,37542.0
2018-10-22 14:00:00,46.29,46.39,46.24,46.3,82944.0,43.75,43.8445,43.7028,43.7595,82944.0
2018-10-22 14:30:00,46.3,46.53,46.28,46.4,71077.0,43.7595,43.9769,43.7406,43.854,71077.0
2018-10-22 15:00:00,46.41,46.46,46.32,46.4,94729.0,43.8634,43.9107,43.7784,43.854,94729.0
2018-10-22 15:30:00,46.41,46.47,46.25,46.32,197021.0,43.8634,43.9201,43.7122,43.7784,197021.0
2018-10-23 09:30:00,45.63,46.46,44.98,46.2,264502.0,43.1262,43.9107,42.5119,43.665,264502.0
2018-10-23 10:00:00,46.21,46.41,45.85,46.11,61921.0,43.6744,43.8634,43.3342,43.5799,61921.0
2018-10-23 10:30:00,46.11,46.11,45.63,45.63,37534.0,43.5799,43.5799,43.1262,43.1262,37534.0
2018-10-23 11:00:00,45.61,45.98,45.51,45.93,29538.0,43.1073,43.457,43.0128,43.4098,29538.0
2018-10-23 11:30:00,45.95,46.05,45.81,45.91,23278.0,43.4287,43.5232,43.2964,43.3909,23278.0
2018-10-23 12:00:00,45.87,45.98,45.8,45.86,34025.0,43.3531,43.457,43.2869,43.3436,34025.0
2018-10-23 12:30:00,45.85,45.88,45.79,45.82,18949.0,43.3342,43.3625,43.2775,43.3058,18949.0
2018-10-23 13:00:00,45.78,45.82,45.72,45.78,26958.0,43.268,43.3058,43.2113,43.268,26958.0
2018-10-23 13:30:00,45.78,45.83,45.19,45.19,53889.0,43.268,43.3153,42.7104,42.7104,53889.0
2018-10-23 14:00:00,45.21,45.38,44.96,45.28,96687.0,42.7293,42.89,42.493,42.7954,96687.0
2018-10-23 14:30:00,45.28,45.68,45.28,45.59,53706.0,42.7954,43.1735,42.7954,43.0884,53706.0
2018-10-23 15:00:00,45.59,45.61,45.44,45.48,53194.0,43.0884,43.1073,42.9467,42.9845,53194.0
2018-10-23 15:30:00,45.48,45.5,45.14,45.32,229704.0,42.9845,43.0034,42.6631,42.8332,229704.0
2018-10-24 09:30:00,45.39,45.72,45.16,45.46,39095.0,42.8994,43.2113,42.682,42.9656,39095.0
2018-10-24 10:00:00,45.49,45.58,45.38,45.43,43925.0,42.9939,43.079,42.89,42.9372,43925.0
2018-10-24 10:30:00,45.49,45.64,45.15,45.15,76481.0,42.9939,43.1357,42.6726,42.6726,76481.0
2018-10-24 11:00:00,45.16,45.16,44.87,44.93,37818.0,42.682,42.682,42.4079,42.4646,37818.0
2018-10-24 11:30:00,44.94,45.12,44.51,45.11,93967.0,42.4741,42.6442,42.0677,42.6348,93967.0
2018-10-24 12:00:00,45.13,45.29,45.12,45.21,33289.0,42.6537,42.8049,42.6442,42.7293,33289.0
2018-10-24 12:30:00,45.24,45.24,44.8,44.93,23822.0,42.7576,42.7576,42.3418,42.4646,23822.0
2018-10-24 13:00:00,44.89,44.91,44.51,44.53,24525.0,42.4268,42.4457,42.0677,42.0866,24525.0
2018-10-24 13:30:00,44.54,44.55,44.33,44.35,23747.0,42.096,42.1055,41.8976,41.9165,23747.0
2018-10-24 14:00:00,44.37,44.37,44.12,44.34,66812.0,41.9354,41.9354,41.6991,41.907,66812.0
2018-10-24 14:30:00,44.39,44.47,44.1,44.26,75326.0,41.9543,42.0299,41.6802,41.8314,75326.0
2018-10-24 15:00:00,44.21,44.42,44.04,44.17,58285.0,41.7842,41.9826,41.6235,41.7463,58285.0
2018-10-24 15:30:00,44.19,44.41,44.09,44.09,314670.0,41.7652,41.9732,41.6707,41.6707,314670.0
2018-10-25 09:30:00,43.98,45.14,43.85,44.73,67741.0,41.5668,42.6631,41.4439,42.2756,67741.0
2018-10-25 10:00:00,44.69,44.71,44.23,44.52,38015.0,42.2378,42.2567,41.8031,42.0771,38015.0
2018-10-25 10:30:00,44.49,44.96,44.41,44.85,61433.0,42.0488,42.493,41.9732,42.389,61433.0
2018-10-25 11:00:00,44.83,45.45,44.78,45.43,31296.0,42.3701,42.9561,42.3229,42.9372,31296.0
2018-10-25 11:30:00,45.46,45.53,45.07,45.33,27973.0,42.9656,43.0317,42.597,42.8427,27973.0
2018-10-25 12:00:00,45.31,45.34,44.88,44.88,30922.0,42.8238,42.8521,42.4174,42.4174,30922.0
2018-10-25 12:30:00,44.88,44.91,44.6,44.61,19258.0,42.4174,42.4457,42.1528,42.1622,19258.0
2018-10-25 13:00:00,44.6,44.64,44.34,44.46,30413.0,42.1528,42.1906,41.907,42.0204,30413.0
2018-10-25 13:30:00,44.47,44.88,44.35,44.87,100623.0,42.0299,42.4174,41.9165,42.4079,100623.0
2018-10-25 14:00:00,44.86,44.91,44.67,44.73,20238.0,42.3985,42.4457,42.2189,42.2756,20238.0
2018-10-25 14:30:00,44.71,45.01,44.7,44.92,25535.0,42.2567,42.5403,42.2473,42.4552,25535.0
2018-10-25 15:00:00,44.94,44.98,44.85,44.9,38552.0,42.4741,42.5119,42.389,42.4363,38552.0
2018-10-25 15:30:00,44.9,44.92,44.56,44.71,99790.0,42.4363,42.4552,42.1149,42.2567,99790.0
2018-10-26 09:30:00,44.33,44.48,43.28,43.28,34725.0,41.8976,42.0393,40.9052,40.9052,34725.0
2018-10-26 10:00:00,43.16,43.18,42.42,42.56,127346.0,40.7918,40.8107,40.0924,40.2247,127346.0
2018-10-26 10:30:00,42.56,42.75,42.32,42.49,117138.0,40.2247,40.4043,39.9979,40.1585,117138.0
2018-10-26 11:00:00,42.49,42.85,42.4,42.8,83032.0,40.1585,40.4988,40.0735,40.4515,83032.0
2018-10-26 11:30:00,42.81,43.09,42.58,42.73,83048.0,40.461,40.7256,40.2436,40.3854,83048.0
2018-10-26 12:00:00,42.75,43.08,42.68,43.08,55116.0,40.4043,40.7162,40.3381,40.7162,55116.0
2018-10-26 12:30:00,43.06,43.14,42.95,42.95,79739.0,40.6973,40.7729,40.5933,40.5933,79739.0
2018-10-26 13:00:00,42.96,43.36,42.96,43.33,73923.0,40.6027,40.9808,40.6027,40.9524,73923.0
2018-10-26 13:30:00,43.31,43.46,43.15,43.46,54635.0,40.9335,41.0753,40.7823,41.0753,54635.0
2018-10-26 14:00:00,43.42,43.42,43.02,43.16,46988.0,41.0375,41.0375,40.6594,40.7918,46988.0
2018-10-26 14:30:00,43.16,43.35,43.07,43.2,49706.0,40.7918,40.9713,40.7067,40.8296,49706.0
2018-10-26 15:00:00,43.17,43.54,43.08,43.49,60202.0,40.8012,41.1509,40.7162,41.1037,60202.0
2018-10-26 15:30:00,43.49,43.61,43.2,43.2,200034.0,41.1037,41.2171,40.8296,40.8296,200034.0
2018-10-29 09:30:00,43.8,44.41,43.63,44.21,66479.0,41.3966,41.9732,41.236,41.7842,66479.0
2018-10-29 10:00:00,44.29,44.59,43.84,44.17,45985.0,41.8598,42.1433,41.4345,41.7463,45985.0
2018-10-29 10:30:00,44.19,44.28,43.89,44.05,66477.0,41.7652,41.8503,41.4817,41.6329,66477.0
2018-10-29 11:00:00,44.0,44.17,43.86,43.92,88337.0,41.5857,41.7463,41.4534,41.5101,88337.0
2018-10-29 11:30:00,43.95,44.2,43.85,43.9,51171.0,41.5384,41.7747,41.4439,41.4912,51171.0
2018-10-29 12:00:00,43.89,43.89,43.55,43.74,64306.0,41.4817,41.4817,41.1604,41.3399,64306.0
2018-10-29 12:30:00,43.7,43.76,43.51,43.61,62222.0,41.3021,41.3588,41.1226,41.2171,62222.0
2018-10-29 13:00:00,43.58,43.77,43.53,43.7,48698.0,41.1887,41.3683,41.1415,41.3021,48698.0
2018-10-29 13:30:00,43.69,43.88,43.68,43.7,94680.0,41.2927,41.4723,41.2832,41.3021,94680.0
2018-10-29 14:00:00,43.69,43.7,43.25,43.38,54355.0,41.2927,41.3021,40.8768,40.9997,54355.0
2018-10-29 14:30:00,43.37,43.6,43.2,43.26,66201.0,40.9902,41.2076,40.8296,40.8863,66201.0
2018-10-29 15:00:00,43.26,43.68,43.07,43.48,138297.0,40.8863,41.2832,40.7067,41.0942,138297.0
2018-10-29 15:30:00,43.47,43.86,43.14,43.65,357884.0,41.0848,41.4534,40.7729,41.2549,357884.0
2018-10-30 09:30:00,41.95,43.62,40.69,42.88,521273.0,39.6482,41.2265,38.4573,40.5271,521273.0
2018-10-30 10:00:00,43.05,45.93,42.81,44.65,266799.0,40.6878,43.4098,40.461,42.2,266799.0
2018-10-30 10:30:00,44.76,46.03,44.73,44.95,239288.0,42.304,43.5043,42.2756,42.4835,239288.0
2018-10-30 11:00:00,44.96,45.58,44.42,45.4,146351.0,42.493,43.079,41.9826,42.9089,146351.0
2018-10-30 11:30:00,45.41,45.75,44.73,44.73,61398.0,42.9183,43.2396,42.2756,42.2756,61398.0
2018-10-30 12:00:00,44.85,45.22,44.19,44.75,61078.0,42.389,42.7387,41.7652,42.2945,61078.0
2018-10-30 12:30:00,44.76,45.08,44.55,44.66,63038.0,42.304,42.6064,42.1055,42.2095,63038.0
2018-10-30 13:00:00,44.67,44.67,43.69,43.84,58328.0,42.2189,42.2189,41.2927,41.4345,58328.0
2018-10-30 13:30:00,43.84,43.85,43.37,43.52,72571.0,41.4345,41.4439,40.9902,41.132,72571.0
2018-10-30 14:00:00,43.54,44.22,43.1,44.22,106541.0,41.1509,41.7936,40.7351,41.7936,106541.0
2018-10-30 14:30:00,44.21,45.06,44.2,44.87,120182.0,41.7842,42.5875,41.7747,42.4079,120182.0
2018-10-30 15:00:00,44.82,44.99,44.5,44.73,126660.0,42.3607,42.5214,42.0582,42.2756,126660.0
2018-10-30 15:30:00,44.76,45.71,44.74,45.52,396421.0,42.304,43.2018,42.2851,43.0223,396421.0
2018-10-31 09:30:00,46.2,47.0,43.52,43.74,182213.0,43.665,44.4211,41.132,41.3399,182213.0
2018-10-31 10:00:00,43.7,44.65,43.5,44.23,99697.0,41.3021,42.2,41.1131,41.8031,99697.0
2018-10-31 10:30:00,44.25,44.51,44.04,44.04,73100.0,41.822,42.0677,41.6235,41.6235,73100.0
2018-10-31 11:00:00,44.1,44.24,43.65,43.75,59475.0,41.6802,41.8125,41.2549,41.3494,59475.0
2018-10-31 11:30:00,43.73,44.14,43.7,43.83,46787.0,41.3305,41.718,41.3021,41.425,46787.0
2018-10-31 12:00:00,43.83,44.17,43.7,43.99,44989.0,41.425,41.7463,41.3021,41.5762,44989.0
2018-10-31 12:30:00,43.95,44.2,43.87,43.97,50868.0,41.5384,41.7747,41.4628,41.5573,50868.0
2018-10-31 13:00:00,43.95,44.06,43.46,43.67,66442.0,41.5384,41.6424,41.0753,41.2738,66442.0
2018-10-31 13:30:00,43.68,44.06,43.58,44.03,45174.0,41.2832,41.6424,41.1887,41.614,45174.0
2018-10-31 14:00:00,44.06,44.06,43.74,43.95,65570.0,41.6424,41.6424,41.3399,41.5384,65570.0
2018-10-31 14:30:00,43.9,44.09,43.81,43.95,78735.0,41.4912,41.6707,41.4061,41.5384,78735.0
2018-10-31 15:00:00,43.93,44.07,43.79,43.93,94741.0,41.5195,41.6518,41.3872,41.5195,94741.0
2018-10-31 15:30:00,43.93,43.95,43.3,43.35,353926.0,41.5195,41.5384,40.9241,40.9713,353926.0
2018-11-01 09:30:00,43.6,44.0,42.85,43.92,106446.0,41.2076,41.5857,40.4988,41.5101,106446.0
2018-11-01 10:00:00,43.91,43.95,43.36,43.39,71924.0,41.5006,41.5384,40.9808,41.0091,71924.0
2018-11-01 10:30:00,43.42,43.69,43.19,43.66,84845.0,41.0375,41.2927,40.8201,41.2643,84845.0
2018-11-01 11:00:00,43.67,44.21,43.46,43.96,66145.0,41.2738,41.7842,41.0753,41.5479,66145.0
2018-11-01 11:30:00,43.97,44.5,43.91,44.48,58609.0,41.5573,42.0582,41.5006,42.0393,58609.0
2018-11-01 12:00:00,44.52,44.56,44.33,44.52,81382.0,42.0771,42.1149,41.8976,42.0771,81382.0
2018-11-01 12:30:00,44.52,45.02,44.51,44.99,302195.0,42.0771,42.5497,42.0677,42.5214,302195.0
2018-11-01 13:00:00,44.98,45.29,44.97,45.21,183349.0,42.5119,42.8049,42.5024,42.7293,183349.0
2018-11-01 13:30:00,45.21,45.25,44.54,44.61,182415.0,42.7293,42.7671,42.096,42.1622,182415.0
2018-11-01 14:00:00,44.59,44.66,43.81,44.03,72123.0,42.1433,42.2095,41.4061,41.614,72123.0
2018-11-01 14:30:00,44.04,44.1,43.72,43.85,79121.0,41.6235,41.6802,41.321,41.4439,79121.0
2018-11-01 15:00:00,43.86,44.07,43.67,44.05,78366.0,41.4534,41.6518,41.2738,41.6329,78366.0
2018-11-01 15:30:00,44.04,44.06,43.75,43.81,206092.0,41.6235,41.6424,41.3494,41.4061,206092.0
2018-11-02 09:30:00,44.05,44.95,44.0,44.87,64126.0,41.6329,42.4835,41.5857,42.4079,64126.0
2018-11-02 10:00:00,44.9,45.56,44.58,45.28,173240.0,42.4363,43.0601,42.1338,42.7954,173240.0
2018-11-02 10:30:00,45.3,45.44,45.08,45.43,100059.0,42.8143,42.9467,42.6064,42.9372,100059.0
2018-11-02 11:00:00,45.47,45.49,44.89,45.01,129406.0,42.975,42.9939,42.4268,42.5403,129406.0
2018-11-02 11:30:00,44.99,45.11,44.8,45.09,56307.0,42.5214,42.6348,42.3418,42.6159,56307.0
2018-11-02 12:00:00,45.13,45.21,44.8,44.99,66826.0,42.6537,42.7293,42.3418,42.5214,66826.0
2018-11-02 12:30:00,44.98,45.06,44.76,44.81,46246.0,42.5119,42.5875,42.304,42.3512,46246.0
2018-11-02 13:00:00,44.82,44.98,44.76,44.94,42476.0,42.3607,42.5119,42.304,42.4741,42476.0
2018-11-02 13:30:00,44.93,45.28,44.9,45.26,42616.0,42.4646,42.7954,42.4363,42.7765,42616.0
2018-11-02 14:00:00,45.26,45.31,44.95,45.26,63039.0,42.7765,42.8238,42.4835,42.7765,63039.0
2018-11-02 14:30:00,45.25,45.33,45.12,45.3,61959.0,42.7671,42.8427,42.6442,42.8143,61959.0
2018-11-02 15:00:00,45.32,45.6,45.21,45.6,109759.0,42.8332,43.0979,42.7293,43.0979,109759.0
2018-11-02 15:30:00,45.61,45.61,45.2,45.37,223783.0,43.1073,43.1073,42.7198,42.8805,223783.0
2018-11-05 09:30:00,45.53,46.37,45.53,46.24,81957.0,43.0317,43.8256,43.0317,43.7028,81957.0
2018-11-05 10:00:00,46.26,46.4,46.05,46.34,87567.0,43.7217,43.854,43.5232,43.7973,87567.0
2018-11-05 10:30:00,46.39,46.64,46.29,46.63,55013.0,43.8445,44.0808,43.75,44.0714,55013.0
2018-11-05 11:00:00,46.61,46.85,46.34,46.85,68865.0,44.0525,44.2793,43.7973,44.2793,68865.0
2018-11-05 11:30:00,46.83,46.98,46.49,46.84,40856.0,44.2604,44.4022,43.939,44.2698,40856.0
2018-11-05 12:00:00,46.86,47.0,46.47,46.47,61426.0,44.2887,44.4211,43.9201,43.9201,61426.0
2018-11-05 12:30:00,46.47,46.55,46.24,46.41,50536.0,43.9201,43.9958,43.7028,43.8634,50536.0
2018-11-05 13:00:00,46.4,46.41,46.19,46.23,40573.0,43.854,43.8634,43.6555,43.6933,40573.0
2018-11-05 13:30:00,46.24,46.24,46.0,46.07,59347.0,43.7028,43.7028,43.4759,43.5421,59347.0
2018-11-05 14:00:00,46.05,46.53,46.05,46.51,69431.0,43.5232,43.9769,43.5232,43.9579,69431.0
2018-11-05 14:30:00,46.5,46.92,46.4,46.8,91100.0,43.9485,44.3455,43.854,44.232,91100.0
2018-11-05 15:00:00,46.81,46.9,46.53,46.59,101635.0,44.2415,44.3265,43.9769,44.0336,101635.0
2018-11-05 15:30:00,46.59,46.64,46.05,46.41,379140.0,44.0336,44.0808,43.5232,43.8634,379140.0
2018-11-06 09:30:00,46.57,47.64,46.45,47.63,62215.0,44.0147,45.0259,43.9012,45.0165,62215.0
2018-11-06 10:00:00,47.61,47.64,47.31,47.54,113241.0,44.9976,45.0259,44.7141,44.9314,113241.0
2018-11-06 10:30:00,47.54,47.97,47.41,47.88,93679.0,44.9314,45.3378,44.8086,45.2528,93679.0
2018-11-06 11:00:00,47.89,48.4,47.72,48.37,140437.0,45.2622,45.7442,45.1016,45.7159,140437.0
2018-11-06 11:30:00,48.39,48.43,48.1,48.41,176749.0,45.7348,45.7726,45.4607,45.7537,176749.0
2018-11-06 12:00:00,48.37,48.49,48.24,48.44,36647.0,45.7159,45.8293,45.593,45.782,36647.0
2018-11-06 12:30:00,48.44,48.72,48.43,48.62,52786.0,45.782,46.0467,45.7726,45.9522,52786.0
2018-11-06 13:00:00,48.61,49.02,48.55,48.79,88559.0,45.9427,46.3302,45.886,46.1128,88559.0
2018-11-06 13:30:00,48.76,49.25,48.74,49.08,87748.0,46.0845,46.5476,46.0656,46.3869,87748.0
2018-11-06 14:00:00,49.06,49.06,48.51,48.65,149429.0,46.368,46.368,45.8482,45.9805,149429.0
2018-11-06 14:30:00,48.66,49.51,48.65,49.3,353046.0,45.99,46.7933,45.9805,46.5949,353046.0
2018-11-06 15:00:00,49.28,49.57,49.02,49.11,253029.0,46.576,46.85,46.3302,46.4153,253029.0
2018-11-06 15:30:00,49.11,49.15,48.89,49.04,364141.0,46.4153,46.4531,46.2074,46.3491,364141.0
2018-11-07 09:30:00,49.04,49.35,48.41,48.8,86901.0,46.3491,46.6421,45.7537,46.1223,86901.0
2018-11-07 10:00:00,48.8,49.07,48.47,48.9,168622.0,46.1223,46.3775,45.8104,46.2168,168622.0
2018-11-07 10:30:00,48.9,49.43,48.82,49.43,43165.0,46.2168,46.7177,46.1412,46.7177,43165.0
2018-11-07 11:00:00,49.37,49.38,48.94,49.15,77580.0,46.661,46.6705,46.2546,46.4531,77580.0
2018-11-07 11:30:00,49.12,49.32,49.08,49.2,55423.0,46.4247,46.6138,46.3869,46.5003,55423.0
2018-11-07 12:00:00,49.18,49.37,48.68,48.75,84011.0,46.4814,46.661,46.0089,46.075,84011.0
2018-11-07 12:30:00,48.8,48.87,48.5,48.65,57867.0,46.1223,46.1885,45.8388,45.9805,57867.0
2018-11-07 13:00:00,48.68,48.68,48.18,48.49,54635.0,46.0089,46.0089,45.5363,45.8293,54635.0
2018-11-07 13:30:00,48.45,48.66,48.44,48.6,26446.0,45.7915,45.99,45.782,45.9333,26446.0
2018-11-07 14:00:00,48.59,48.95,48.57,48.79,109613.0,45.9238,46.2641,45.9049,46.1128,109613.0
2018-11-07 14:30:00,48.81,48.86,48.72,48.75,87355.0,46.1317,46.179,46.0467,46.075,87355.0
2018-11-07 15:00:00,48.75,48.95,48.71,48.92,120277.0,46.075,46.2641,46.0372,46.2357,120277.0
2018-11-07 15:30:00,48.92,49.05,48.75,49.02,184583.0,46.2357,46.3586,46.075,46.3302,184583.0
2018-11-08 09:30:00,48.87,49.11,48.46,49.11,36342.0,46.1885,46.4153,45.8009,46.4153,36342.0
2018-11-08 10:00:00,49.03,49.41,49.0,49.35,49433.0,46.3397,46.6988,46.3113,46.6421,49433.0
2018-11-08 10:30:00,49.33,49.45,49.13,49.27,46596.0,46.6232,46.7366,46.4342,46.5665,46596.0
2018-11-08 11:00:00,49.29,49.5,49.27,49.3,18719.0,46.5854,46.7839,46.5665,46.5949,18719.0
2018-11-08 11:30:00,49.31,49.67,49.29,49.54,24033.0,46.6043,46.9446,46.5854,46.8217,24033.0
2018-11-08 12:00:00,49.52,49.56,49.12,49.13,30132.0,46.8028,46.8406,46.4247,46.4342,30132.0
2018-11-08 12:30:00,49.12,49.26,48.8,48.8,71360.0,46.4247,46.5571,46.1223,46.1223,71360.0
2018-11-08 13:00:00,48.83,48.85,48.46,48.46,49156.0,46.1506,46.1695,45.8009,45.8009,49156.0
2018-11-08 13:30:00,48.47,48.51,48.19,48.19,19899.0,45.8104,45.8482,45.5458,45.5458,19899.0
2018-11-08 14:00:00,48.22,48.59,47.95,48.33,95921.0,45.5741,45.9238,45.3189,45.6781,95921.0
2018-11-08 14:30:00,48.32,48.37,48.18,48.25,50935.0,45.6686,45.7159,45.5363,45.6025,50935.0
2018-11-08 15:00:00,48.23,48.35,48.15,48.17,48293.0,45.5836,45.697,45.508,45.5269,48293.0
2018-11-08 15:30:00,48.15,48.39,48.14,48.39,146413.0,45.508,45.7348,45.4985,45.7348,146413.0
2018-11-09 09:30:00,48.4,49.28,48.29,48.73,44428.0,45.7442,46.576,45.6403,46.0561,44428.0
2018-11-09 10:00:00,48.65,48.67,48.07,48.26,54238.0,45.9805,45.9994,45.4323,45.6119,54238.0
2018-11-09 10:30:00,48.24,48.83,48.12,48.8,53040.0,45.593,46.1506,45.4796,46.1223,53040.0
2018-11-09 11:00:00,48.83,49.57,48.81,49.51,82654.0,46.1506,46.85,46.1317,46.7933,82654.0
2018-11-09 11:30:00,49.53,49.67,49.22,49.23,84778.0,46.8122,46.9446,46.5192,46.5287,84778.0
2018-11-09 12:00:00,49.22,49.32,48.97,49.02,42725.0,46.5192,46.6138,46.283,46.3302,42725.0
2018-11-09 12:30:00,48.97,49.2,48.95,49.15,38797.0,46.283,46.5003,46.2641,46.4531,38797.0
2018-11-09 13:00:00,49.12,49.38,49.09,49.3,36317.0,46.4247,46.6705,46.3964,46.5949,36317.0
2018-11-09 13:30:00,49.31,49.53,49.17,49.36,70235.0,46.6043,46.8122,46.472,46.6516,70235.0
2018-11-09 14:00:00,49.37,49.38,48.95,48.95,40036.0,46.661,46.6705,46.2641,46.2641,40036.0
2018-11-09 14:30:00,48.97,49.36,48.97,49.34,62311.0,46.283,46.6516,46.283,46.6327,62311.0
2018-11-09 15:00:00,49.31,49.38,49.14,49.33,63934.0,46.6043,46.6705,46.4436,46.6232,63934.0
2018-11-09 15:30:00,49.34,49.41,49.23,49.24,177245.0,46.6327,46.6988,46.5287,46.5381,177245.0
2018-11-12 09:30:00,49.36,50.22,49.31,49.46,113181.0,46.6516,47.4644,46.6043,46.7461,113181.0
2018-11-12 10:00:00,49.39,50.03,49.3,49.99,69060.0,46.6799,47.2848,46.5949,47.247,69060.0
2018-11-12 10:30:00,49.95,50.02,49.6,49.66,79871.0,47.2092,47.2754,46.8784,46.9351,79871.0
2018-11-12 11:00:00,49.66,49.9,49.56,49.86,61826.0,46.9351,47.1619,46.8406,47.1241,61826.0
2018-11-12 11:30:00,49.84,50.63,49.79,50.59,75918.0,47.1052,47.8519,47.058,47.8141,75918.0
2018-11-12 12:00:00,50.6,50.78,50.59,50.73,72155.0,47.8235,47.9936,47.8141,47.9464,72155.0
2018-11-12 12:30:00,50.69,50.84,50.52,50.55,63202.0,47.9086,48.0504,47.7479,47.7763,63202.0
2018-11-12 13:00:00,50.52,50.59,50.25,50.3,54395.0,47.7479,47.8141,47.4927,47.54,54395.0
2018-11-12 13:30:00,50.3,50.54,50.09,50.25,56834.0,47.54,47.7668,47.3415,47.4927,56834.0
2018-11-12 14:00:00,50.24,50.42,50.22,50.32,47621.0,47.4833,47.6534,47.4644,47.5589,47621.0
2018-11-12 14:30:00,50.33,50.7,50.32,50.5,63610.0,47.5683,47.918,47.5589,47.729,63610.0
2018-11-12 15:00:00,50.52,50.74,50.48,50.69,124120.0,47.7479,47.9558,47.7101,47.9086,124120.0
2018-11-12 15:30:00,50.68,50.7,50.29,50.33,219229.0,47.8991,47.918,47.5305,47.5683,219229.0
2018-11-13 09:30:00,50.6,52.09,50.33,51.76,196178.0,47.8235,49.2318,47.5683,48.9199,196178.0
2018-11-13 10:00:00,51.77,52.56,51.5,51.92,191721.0,48.9293,49.676,48.6741,49.0711,191721.0
2018-11-13 10:30:00,51.9,52.51,51.77,52.2,173461.0,49.0522,49.6287,48.9293,49.3357,173461.0
2018-11-13 11:00:00,52.18,52.63,51.89,51.95,127036.0,49.3168,49.7421,49.0427,49.0994,127036.0
2018-11-13 11:30:00,51.97,52.3,51.94,52.23,69576.0,49.1184,49.4302,49.09,49.3641,69576.0
2018-11-13 12:00:00,52.22,52.27,51.71,51.82,98692.0,49.3546,49.4019,48.8726,48.9766,98692.0
2018-11-13 12:30:00,51.8,51.94,51.68,51.77,66229.0,48.9577,49.09,48.8443,48.9293,66229.0
2018-11-13 13:00:00,51.77,51.87,51.45,51.56,49978.0,48.9293,49.0238,48.6269,48.7308,49978.0
2018-11-13 13:30:00,51.54,51.72,51.54,51.67,49888.0,48.7119,48.8821,48.7119,48.8348,49888.0
2018-11-13 14:00:00,51.68,51.83,51.5,51.73,65049.0,48.8443,48.986,48.6741,48.8915,65049.0
2018-11-13 14:30:00,51.72,51.84,51.52,51.84,64806.0,48.8821,48.9955,48.693,48.9955,64806.0
2018-11-13 15:00:00,51.83,52.01,51.73,51.99,120552.0,48.986,49.1562,48.8915,49.1373,120552.0
2018-11-13 15:30:00,51.97,51.97,51.74,51.76,245306.0,49.1184,49.1184,48.901,48.9199,245306.0
2018-11-14 09:30:00,52.13,52.14,51.37,51.57,91913.0,49.2696,49.279,48.5513,48.7403,91913.0
2018-11-14 10:00:00,51.56,51.99,51.36,51.85,91549.0,48.7308,49.1373,48.5418,49.0049,91549.0
2018-11-14 10:30:00,51.85,52.48,51.75,52.16,67244.0,49.0049,49.6004,48.9104,49.2979,67244.0
2018-11-14 11:00:00,52.14,52.22,51.59,51.62,56800.0,49.279,49.3546,48.7592,48.7876,56800.0
2018-11-14 11:30:00,51.62,51.83,51.47,51.69,56374.0,48.7876,48.986,48.6458,48.8537,56374.0
2018-11-14 12:00:00,51.69,51.78,51.49,51.7,33912.0,48.8537,48.9388,48.6647,48.8632,33912.0
2018-11-14 12:30:00,51.68,51.74,51.48,51.59,30718.0,48.8443,48.901,48.6552,48.7592,30718.0
2018-11-14 13:00:00,51.58,51.65,51.47,51.63,39105.0,48.7498,48.8159,48.6458,48.797,39105.0
2018-11-14 13:30:00,51.63,51.67,51.49,51.54,48876.0,48.797,48.8348,48.6647,48.7119,48876.0
2018-11-14 14:00:00,51.54,51.8,51.45,51.69,110353.0,48.7119,48.9577,48.6269,48.8537,110353.0
2018-11-14 14:30:00,51.67,51.96,51.62,51.93,39710.0,48.8348,49.1089,48.7876,49.0805,39710.0
2018-11-14 15:00:00,51.93,52.15,51.88,52.03,60714.0,49.0805,49.2885,49.0333,49.1751,60714.0
2018-11-14 15:30:00,52.03,52.07,51.82,51.91,179544.0,49.1751,49.2129,48.9766,49.0616,179544.0
2018-11-15 09:30:00,51.5,51.7,50.84,50.9,127887.0,48.6741,48.8632,48.0504,48.1071,127887.0
2018-11-15 10:00:00,50.84,51.18,50.6,50.62,80267.0,48.0504,48.3717,47.8235,47.8424,80267.0
2018-11-15 10:30:00,50.64,50.73,50.36,50.38,49698.0,47.8613,47.9464,47.5967,47.6156,49698.0
2018-11-15 11:00:00,50.35,50.73,50.2,50.25,100631.0,47.5872,47.9464,47.4455,47.4927,100631.0
2018-11-15 11:30:00,50.26,50.64,50.15,50.64,49715.0,47.5022,47.8613,47.3982,47.8613,49715.0
2018-11-15 12:00:00,50.56,50.59,50.32,50.41,41886.0,47.7857,47.8141,47.5589,47.644,41886.0
2018-11-15 12:30:00,50.41,50.42,50.18,50.27,26123.0,47.644,47.6534,47.4266,47.5116,26123.0
2018-11-15 13:00:00,50.28,50.65,50.11,50.59,30705.0,47.5211,47.8708,47.3604,47.8141,30705.0
2018-11-15 13:30:00,50.64,50.94,50.5,50.82,47020.0,47.8613,48.1449,47.729,48.0315,47020.0
2018-11-15 14:00:00,50.82,50.97,50.65,50.95,32733.0,48.0315,48.1732,47.8708,48.1543,32733.0
2018-11-15 14:30:00,50.97,51.11,50.82,51.1,54131.0,48.1732,48.3055,48.0315,48.2961,54131.0
2018-11-15 15:00:00,51.09,51.1,50.69,50.8,66594.0,48.2866,48.2961,47.9086,48.0126,66594.0
2018-11-15 15:30:00,50.78,51.15,50.78,51.15,203806.0,47.9936,48.3433,47.9936,48.3433,203806.0
2018-11-16 09:30:00,50.8,50.95,49.91,49.95,51941.0,48.0126,48.1543,47.1714,47.2092,51941.0
2018-11-16 10:00:00,49.91,49.92,48.96,49.09,61755.0,47.1714,47.1808,46.2735,46.3964,61755.0
2018-11-16 10:30:00,49.09,49.66,48.91,48.95,47430.0,46.3964,46.9351,46.2263,46.2641,47430.0
2018-11-16 11:00:00,48.98,49.14,48.69,48.98,85496.0,46.2924,46.4436,46.0183,46.2924,85496.0
2018-11-16 11:30:00,48.99,49.03,48.56,48.57,69648.0,46.3019,46.3397,45.8955,45.9049,69648.0
2018-11-16 12:00:00,48.55,49.04,48.55,48.9,36748.0,45.886,46.3491,45.886,46.2168,36748.0
2018-11-16 12:30:00,48.87,49.27,48.83,49.12,67501.0,46.1885,46.5665,46.1506,46.4247,67501.0
2018-11-16 13:00:00,49.11,49.15,48.66,48.72,48435.0,46.4153,46.4531,45.99,46.0467,48435.0
2018-11-16 13:30:00,48.72,48.81,48.5,48.65,58632.0,46.0467,46.1317,45.8388,45.9805,58632.0
2018-11-16 14:00:00,48.65,48.81,48.51,48.73,40242.0,45.9805,46.1317,45.8482,46.0561,40242.0
2018-11-16 14:30:00,48.72,48.81,48.6,48.8,53036.0,46.0467,46.1317,45.9333,46.1223,53036.0
2018-11-16 15:00:00,48.81,48.94,48.76,48.88,46421.0,46.1317,46.2546,46.0845,46.1979,46421.0
2018-11-16 15:30:00,48.9,48.96,48.81,48.93,222301.0,46.2168,46.2735,46.1317,46.2452,222301.0
2018-11-19 09:30:00,49.02,50.08,49.02,49.14,81369.0,46.3302,47.3321,46.3302,46.4436,81369.0
2018-11-19 10:00:00,49.12,49.69,48.96,49.06,153482.0,46.4247,46.9635,46.2735,46.368,153482.0
2018-11-19 10:30:00,49.04,49.88,48.99,49.84,61212.0,46.3491,47.143,46.3019,47.1052,61212.0
2018-11-19 11:00:00,49.87,50.36,49.75,50.07,70733.0,47.1336,47.5967,47.0202,47.3226,70733.0
2018-11-19 11:30:00,50.07,50.21,49.67,49.67,51871.0,47.3226,47.4549,46.9446,46.9446,51871.0
2018-11-19 12:00:00,49.69,50.01,49.61,49.83,43933.0,46.9635,47.2659,46.8878,47.0958,43933.0
2018-11-19 12:30:00,49.81,50.32,49.68,50.27,34765.0,47.0769,47.5589,46.954,47.5116,34765.0
2018-11-19 13:00:00,50.29,50.45,50.16,50.31,36109.0,47.5305,47.6818,47.4077,47.5494,36109.0
2018-11-19 13:30:00,50.28,50.48,49.97,50.09,45733.0,47.5211,47.7101,47.2281,47.3415,45733.0
2018-11-19 14:00:00,50.07,50.17,49.79,49.85,78408.0,47.3226,47.4171,47.058,47.1147,78408.0
2018-11-19 14:30:00,49.85,50.06,49.79,50.0,54661.0,47.1147,47.3132,47.058,47.2564,54661.0
2018-11-19 15:00:00,50.0,50.24,49.93,50.07,105792.0,47.2564,47.4833,47.1903,47.3226,105792.0
2018-11-19 15:30:00,50.07,50.16,49.92,49.96,205642.0,47.3226,47.4077,47.1808,47.2186,205642.0
2018-11-20 09:30:00,49.28,49.91,49.01,49.35,35364.0,46.576,47.1714,46.3208,46.6421,35364.0
2018-11-20 10:00:00,49.33,49.39,48.66,49.09,56293.0,46.6232,46.6799,45.99,46.3964,56293.0
2018-11-20 10:30:00,49.13,50.03,48.85,50.03,71044.0,46.4342,47.2848,46.1695,47.2848,71044.0
2018-11-20 11:00:00,50.02,50.06,49.8,49.88,40555.0,47.2754,47.3132,47.0674,47.143,40555.0
2018-11-20 11:30:00,49.91,50.36,49.78,49.91,77063.0,47.1714,47.5967,47.0485,47.1714,77063.0
2018-11-20 12:00:00,49.96,50.2,49.65,49.75,42077.0,47.2186,47.4455,46.9257,47.0202,42077.0
2018-11-20 12:30:00,49.75,49.79,49.44,49.69,28973.0,47.0202,47.058,46.7272,46.9635,28973.0
2018-11-20 13:00:00,49.66,49.77,49.38,49.52,27002.0,46.9351,47.0391,46.6705,46.8028,27002.0
2018-11-20 13:30:00,49.52,49.74,49.24,49.68,35797.0,46.8028,47.0107,46.5381,46.954,35797.0
2018-11-20 14:00:00,49.64,49.8,49.51,49.7,42717.0,46.9162,47.0674,46.7933,46.9729,42717.0
2018-11-20 14:30:00,49.7,50.02,49.68,49.69,39686.0,46.9729,47.2754,46.954,46.9635,39686.0
2018-11-20 15:00:00,49.72,49.96,49.48,49.93,46050.0,46.9918,47.2186,46.765,47.1903,46050.0
2018-11-20 15:30:00,49.93,49.93,49.7,49.82,212397.0,47.1903,47.1903,46.9729,47.0863,212397.0
2018-11-21 09:30:00,49.94,50.37,49.54,49.67,72249.0,47.1997,47.6061,46.8217,46.9446,72249.0
2018-11-21 10:00:00,49.68,49.71,48.96,49.12,52405.0,46.954,46.9824,46.2735,46.4247,52405.0
2018-11-21 10:30:00,49.11,49.87,49.11,49.84,32066.0,46.4153,47.1336,46.4153,47.1052,32066.0
2018-11-21 11:00:00,49.81,50.05,49.63,50.01,65744.0,47.0769,47.3037,46.9068,47.2659,65744.0
2018-11-21 11:30:00,50.02,50.34,49.63,49.74,34404.0,47.2754,47.5778,46.9068,47.0107,34404.0
2018-11-21 12:00:00,49.77,50.01,49.71,49.89,23318.0,47.0391,47.2659,46.9824,47.1525,23318.0
2018-11-21 12:30:00,49.92,50.06,49.8,49.84,23393.0,47.1808,47.3132,47.0674,47.1052,23393.0
2018-11-21 13:00:00,49.85,50.02,49.81,49.98,23042.0,47.1147,47.2754,47.0769,47.2375,23042.0
2018-11-21 13:30:00,50.0,50.01,49.79,49.87,33815.0,47.2564,47.2659,47.058,47.1336,33815.0
2018-11-21 14:00:00,49.86,49.93,49.78,49.92,25000.0,47.1241,47.1903,47.0485,47.1808,25000.0
2018-11-21 14:30:00,49.91,49.93,49.79,49.83,22581.0,47.1714,47.1903,47.058,47.0958,22581.0
2018-11-21 15:00:00,49.83,50.09,49.83,50.02,44659.0,47.0958,47.3415,47.0958,47.2754,44659.0
2018-11-21 15:30:00,50.01,50.03,49.88,49.93,109663.0,47.2659,47.2848,47.143,47.1903,109663.0
2018-11-23 09:30:00,49.72,50.42,49.58,50.41,23198.0,46.9918,47.6534,46.8595,47.644,23198.0
2018-11-23 10:00:00,50.43,50.43,49.94,49.98,51042.0,47.6629,47.6629,47.1997,47.2375,51042.0
2018-11-23 10:30:00,49.97,50.15,49.74,49.77,31542.0,47.2281,47.3982,47.0107,47.0391,31542.0
2018-11-23 11:00:00,49.74,49.74,49.25,49.57,39521.0,47.0107,47.0107,46.5476,46.85,39521.0
2018-11-23 11:30:00,49.55,49.55,49.27,49.28,23797.0,46.8311,46.8311,46.5665,46.576,23797.0
2018-11-23 12:00:00,49.31,49.64,49.24,49.64,26796.0,46.6043,46.9162,46.5381,46.9162,26796.0
2018-11-23 12:30:00,49.6,49.69,49.45,49.57,79613.0,46.8784,46.9635,46.7366,46.85,79613.0
2018-11-26 09:30:00,49.94,50.15,49.47,49.57,24804.0,47.1997,47.3982,46.7555,46.85,24804.0
2018-11-26 10:00:00,49.48,49.59,49.22,49.37,28546.0,46.765,46.8689,46.5192,46.661,28546.0
2018-11-26 10:30:00,49.37,49.4,48.95,49.08,34436.0,46.661,46.6894,46.2641,46.3869,34436.0
2018-11-26 11:00:00,49.08,49.11,48.74,48.76,38254.0,46.3869,46.4153,46.0656,46.0845,38254.0
2018-11-26 11:30:00,48.76,48.87,48.52,48.75,46447.0,46.0845,46.1885,45.8577,46.075,46447.0
2018-11-26 12:00:00,48.76,49.2,48.76,49.09,32931.0,46.0845,46.5003,46.0845,46.3964,32931.0
2018-11-26 12:30:00,49.12,49.2,48.83,49.02,36246.0,46.4247,46.5003,46.1506,46.3302,36246.0
2018-11-26 13:00:00,49.05,49.29,48.98,49.07,34099.0,46.3586,46.5854,46.2924,46.3775,34099.0
2018-11-26 13:30:00,49.07,49.1,48.83,48.9,29847.0,46.3775,46.4058,46.1506,46.2168,29847.0
2018-11-26 14:00:00,48.89,49.07,48.77,48.84,37049.0,46.2074,46.3775,46.0939,46.1601,37049.0
2018-11-26 14:30:00,48.86,48.95,48.65,48.75,56103.0,46.179,46.2641,45.9805,46.075,56103.0
2018-11-26 15:00:00,48.74,48.76,48.53,48.75,79957.0,46.0656,46.0845,45.8671,46.075,79957.0
2018-11-26 15:30:00,48.75,48.95,48.73,48.81,216354.0,46.075,46.2641,46.0561,46.1317,216354.0
2018-11-27 09:30:00,48.79,50.15,48.44,50.13,47450.0,46.1128,47.3982,45.782,47.3793,47450.0
2018-11-27 10:00:00,50.12,50.53,50.11,50.39,29931.0,47.3699,47.7574,47.3604,47.625,29931.0
2018-11-27 10:30:00,50.42,50.8,50.19,50.68,93035.0,47.6534,48.0126,47.436,47.8991,93035.0
2018-11-27 11:00:00,50.67,50.88,50.5,50.58,73077.0,47.8897,48.0882,47.729,47.8046,73077.0
2018-11-27 11:30:00,50.6,50.6,49.91,50.21,42560.0,47.8235,47.8235,47.1714,47.4549,42560.0
2018-11-27 12:00:00,50.19,50.21,49.6,49.64,39939.0,47.436,47.4549,46.8784,46.9162,39939.0
2018-11-27 12:30:00,49.64,49.89,49.57,49.63,13804.0,46.9162,47.1525,46.85,46.9068,13804.0
2018-11-27 13:00:00,49.63,49.87,49.46,49.85,46841.0,46.9068,47.1336,46.7461,47.1147,46841.0
2018-11-27 13:30:00,49.84,49.96,49.75,49.94,20506.0,47.1052,47.2186,47.0202,47.1997,20506.0
2018-11-27 14:00:00,50.0,50.13,49.87,50.03,27747.0,47.2564,47.3793,47.1336,47.2848,27747.0
2018-11-27 14:30:00,50.03,50.05,49.87,49.91,30347.0,47.2848,47.3037,47.1336,47.1714,30347.0
2018-11-27 15:00:00,49.91,50.03,49.89,50.02,66854.0,47.1714,47.2848,47.1525,47.2754,66854.0
2018-11-27 15:30:00,50.02,50.02,49.94,50.0,95317.0,47.2754,47.2754,47.1997,47.2564,95317.0
2018-11-28 09:30:00,50.59,51.9,50.59,51.66,122767.0,47.8141,49.0522,47.8141,48.8254,122767.0
2018-11-28 10:00:00,51.7,51.83,51.43,51.57,59559.0,48.8632,48.986,48.608,48.7403,59559.0
2018-11-28 10:30:00,51.57,51.86,51.45,51.59,45154.0,48.7403,49.0144,48.6269,48.7592,45154.0
2018-11-28 11:00:00,51.59,51.82,51.35,51.79,53290.0,48.7592,48.9766,48.5324,48.9482,53290.0
2018-11-28 11:30:00,51.81,52.13,51.41,51.96,81220.0,48.9671,49.2696,48.5891,49.1089,81220.0
2018-11-28 12:00:00,52.03,52.43,52.03,52.35,46737.0,49.1751,49.5531,49.1751,49.4775,46737.0
2018-11-28 12:30:00,52.37,52.81,52.22,52.78,46192.0,49.4964,49.9123,49.3546,49.8839,46192.0
2018-11-28 13:00:00,52.76,52.79,52.56,52.72,38874.0,49.865,49.8934,49.676,49.8272,38874.0
2018-11-28 13:30:00,52.74,52.88,52.63,52.66,54102.0,49.8461,49.9784,49.7421,49.7705,54102.0
2018-11-28 14:00:00,52.65,53.03,52.59,52.64,60597.0,49.761,50.1202,49.7043,49.7516,60597.0
2018-11-28 14:30:00,52.66,52.78,52.49,52.73,52019.0,49.7705,49.8839,49.6098,49.8366,52019.0
2018-11-28 15:00:00,52.75,53.08,52.68,53.07,74428.0,49.8556,50.1674,49.7894,50.158,74428.0
2018-11-28 15:30:00,53.06,53.16,52.92,53.03,251492.0,50.1485,50.2431,50.0162,50.1202,251492.0
2018-11-29 09:30:00,52.42,52.91,51.22,52.39,142532.0,49.5437,50.0068,48.4095,49.5153,142532.0
2018-11-29 10:00:00,52.47,53.19,52.31,53.1,295865.0,49.5909,50.2714,49.4397,50.1863,295865.0
2018-11-29 10:30:00,53.08,53.33,52.5,52.53,183476.0,50.1674,50.4037,49.6193,49.6476,183476.0
2018-11-29 11:00:00,52.56,52.57,52.18,52.26,90786.0,49.676,49.6854,49.3168,49.3924,90786.0
2018-11-29 11:30:00,52.26,52.33,51.94,52.32,63212.0,49.3924,49.4586,49.09,49.4491,63212.0
2018-11-29 12:00:00,52.33,52.62,52.2,52.61,43417.0,49.4586,49.7327,49.3357,49.7232,43417.0
2018-11-29 12:30:00,52.61,52.71,52.24,52.32,69260.0,49.7232,49.8177,49.3735,49.4491,69260.0
2018-11-29 13:00:00,52.32,52.78,52.32,52.73,47103.0,49.4491,49.8839,49.4491,49.8366,47103.0
2018-11-29 13:30:00,52.72,53.31,52.72,53.3,39558.0,49.8272,50.3848,49.8272,50.3754,39558.0
2018-11-29 14:00:00,53.3,53.32,52.85,52.92,71196.0,50.3754,50.3943,49.9501,50.0162,71196.0
2018-11-29 14:30:00,52.92,53.48,52.81,53.48,78652.0,50.0162,50.5455,49.9123,50.5455,78652.0
2018-11-29 15:00:00,53.46,53.46,53.29,53.4,66600.0,50.5266,50.5266,50.3659,50.4699,66600.0
2018-11-29 15:30:00,53.39,53.61,53.36,53.48,242853.0,50.4604,50.6684,50.4321,50.5455,242853.0
2018-11-30 09:30:00,53.3,53.47,52.28,52.63,90342.0,50.3754,50.536,49.4113,49.7421,90342.0
2018-11-30 10:00:00,52.68,52.68,51.36,51.51,71160.0,49.7894,49.7894,48.5418,48.6836,71160.0
2018-11-30 10:30:00,51.53,51.96,50.89,50.92,113933.0,48.7025,49.1089,48.0976,48.126,113933.0
2018-11-30 11:00:00,50.89,51.34,50.71,50.81,117122.0,48.0976,48.5229,47.9275,48.022,117122.0
2018-11-30 11:30:00,50.84,51.15,50.73,50.94,41116.0,48.0504,48.3433,47.9464,48.1449,41116.0
2018-11-30 12:00:00,50.95,51.1,50.67,50.99,55490.0,48.1543,48.2961,47.8897,48.1921,55490.0
2018-11-30 12:30:00,50.95,50.95,50.14,50.36,122941.0,48.1543,48.1543,47.3888,47.5967,122941.0
2018-11-30 13:00:00,50.34,50.82,50.17,50.8,48813.0,47.5778,48.0315,47.4171,48.0126,48813.0
2018-11-30 13:30:00,50.79,51.22,50.77,51.22,32179.0,48.0031,48.4095,47.9842,48.4095,32179.0
2018-11-30 14:00:00,51.2,51.37,51.1,51.29,42286.0,48.3906,48.5513,48.2961,48.4757,42286.0
2018-11-30 14:30:00,51.31,51.36,50.98,51.06,58760.0,48.4946,48.5418,48.1827,48.2583,58760.0
2018-11-30 15:00:00,51.05,51.16,50.89,50.89,74260.0,48.2488,48.3528,48.0976,48.0976,74260.0
2018-11-30 15:30:00,50.89,51.15,50.77,51.07,226593.0,48.0976,48.3433,47.9842,48.2677,226593.0
2018-12-03 09:30:00,51.22,51.41,48.99,49.33,62815.0,48.4095,48.5891,46.3019,46.6232,62815.0
2018-12-03 10:00:00,49.31,49.6,49.22,49.44,65480.0,46.6043,46.8784,46.5192,46.7272,65480.0
2018-12-03 10:30:00,49.43,49.95,49.35,49.44,55780.0,46.7177,47.2092,46.6421,46.7272,55780.0
2018-12-03 11:00:00,49.46,49.82,49.43,49.6,38636.0,46.7461,47.0863,46.7177,46.8784,38636.0
2018-12-03 11:30:00,49.59,49.59,48.95,49.07,130769.0,46.8689,46.8689,46.2641,46.3775,130769.0
2018-12-03 12:00:00,49.07,49.75,48.98,49.63,59594.0,46.3775,47.0202,46.2924,46.9068,59594.0
2018-12-03 12:30:00,49.64,49.8,49.49,49.7,50907.0,46.9162,47.0674,46.7744,46.9729,50907.0
2018-12-03 13:00:00,49.71,50.03,49.66,49.88,46270.0,46.9824,47.2848,46.9351,47.143,46270.0
2018-12-03 13:30:00,49.9,49.9,49.5,49.63,46800.0,47.1619,47.1619,46.7839,46.9068,46800.0
2018-12-03 14:00:00,49.63,49.9,49.62,49.87,44094.0,46.9068,47.1619,46.8973,47.1336,44094.0
2018-12-03 14:30:00,49.89,50.13,49.85,49.99,47831.0,47.1525,47.3793,47.1147,47.247,47831.0
2018-12-03 15:00:00,50.01,50.21,49.99,50.2,51531.0,47.2659,47.4549,47.247,47.4455,51531.0
2018-12-03 15:30:00,50.2,50.38,50.16,50.23,149484.0,47.4455,47.6156,47.4077,47.4738,149484.0
2018-12-04 09:30:00,50.19,50.48,49.94,50.39,37468.0,47.436,47.7101,47.1997,47.625,37468.0
2018-12-04 10:00:00,50.37,50.94,50.35,50.62,37033.0,47.6061,48.1449,47.5872,47.8424,37033.0
2018-12-04 10:30:00,50.66,50.8,50.25,50.36,104650.0,47.8802,48.0126,47.4927,47.5967,104650.0
2018-12-04 11:00:00,50.35,50.94,50.29,50.91,49177.0,47.5872,48.1449,47.5305,48.1165,49177.0
2018-12-04 11:30:00,50.92,50.97,50.72,50.75,39511.0,48.126,48.1732,47.9369,47.9653,39511.0
2018-12-04 12:00:00,50.73,50.75,50.11,50.24,92535.0,47.9464,47.9653,47.3604,47.4833,92535.0
2018-12-04 12:30:00,50.17,50.36,50.08,50.17,100793.0,47.4171,47.5967,47.3321,47.4171,100793.0
2018-12-04 13:00:00,50.16,50.29,50.01,50.13,69738.0,47.4077,47.5305,47.2659,47.3793,69738.0
2018-12-04 13:30:00,50.14,50.2,49.95,50.1,89264.0,47.3888,47.4455,47.2092,47.351,89264.0
2018-12-04 14:00:00,50.09,50.29,50.05,50.1,90252.0,47.3415,47.5305,47.3037,47.351,90252.0
2018-12-04 14:30:00,50.11,50.24,49.74,49.77,130539.0,47.3604,47.4833,47.0107,47.0391,130539.0
2018-12-04 15:00:00,49.76,49.84,49.47,49.56,77562.0,47.0296,47.1052,46.7555,46.8406,77562.0
2018-12-04 15:30:00,49.54,49.8,49.47,49.79,179068.0,46.8217,47.0674,46.7555,47.058,179068.0
2018-12-06 09:30:00,49.29,49.58,48.75,49.27,128106.0,46.9375,47.2136,46.4233,46.9184,128106.0
2018-12-06 10:00:00,49.25,49.5,48.49,48.56,98844.0,46.8994,47.1375,46.1757,46.2423,98844.0
2018-12-06 10:30:00,48.57,49.12,48.54,48.9,66161.0,46.2518,46.7756,46.2233,46.5661,66161.0
2018-12-06 11:00:00,48.88,48.9,48.58,48.63,78434.0,46.5471,46.5661,46.2614,46.309,78434.0
2018-12-06 11:30:00,48.65,48.89,48.64,48.84,50177.0,46.328,46.5566,46.3185,46.509,50177.0
2018-12-06 12:00:00,48.83,49.06,48.73,49.02,57173.0,46.4994,46.7185,46.4042,46.6804,57173.0
2018-12-06 12:30:00,49.0,49.15,48.9,49.15,50060.0,46.6613,46.8042,46.5661,46.8042,50060.0
2018-12-06 13:00:00,49.12,49.15,48.9,48.91,51812.0,46.7756,46.8042,46.5661,46.5756,51812.0
2018-12-06 13:30:00,48.9,49.16,48.9,49.02,183571.0,46.5661,46.8137,46.5661,46.6804,183571.0
2018-12-06 14:00:00,49.03,49.43,48.97,49.39,34997.0,46.6899,47.0708,46.6328,47.0327,34997.0
2018-12-06 14:30:00,49.4,49.88,49.31,49.88,44660.0,47.0422,47.4993,46.9565,47.4993,44660.0
2018-12-06 15:00:00,49.9,50.02,49.72,50.01,64076.0,47.5184,47.6326,47.347,47.6231,64076.0
2018-12-06 15:30:00,49.99,50.34,49.99,50.27,236792.0,47.6041,47.9374,47.6041,47.8707,236792.0
2018-12-07 09:30:00,49.96,50.29,49.82,50.08,23852.0,47.5755,47.8898,47.4422,47.6898,23852.0
2018-12-07 10:00:00,50.04,50.1,49.57,49.93,34617.0,47.6517,47.7088,47.2041,47.5469,34617.0
2018-12-07 10:30:00,49.93,50.58,49.9,50.54,35690.0,47.5469,48.1659,47.5184,48.1278,35690.0
2018-12-07 11:00:00,50.57,50.61,49.88,49.98,56292.0,48.1564,48.1945,47.4993,47.5946,56292.0
2018-12-07 11:30:00,49.98,50.53,49.94,50.32,54024.0,47.5946,48.1183,47.5565,47.9183,54024.0
2018-12-07 12:00:00,50.3,50.31,49.86,49.9,23632.0,47.8993,47.9088,47.4803,47.5184,23632.0
2018-12-07 12:30:00,49.87,50.02,49.62,49.98,27528.0,47.4898,47.6326,47.2517,47.5946,27528.0
2018-12-07 13:00:00,49.98,50.0,49.43,49.55,40429.0,47.5946,47.6136,47.0708,47.1851,40429.0
2018-12-07 13:30:00,49.55,49.63,49.43,49.46,57684.0,47.1851,47.2613,47.0708,47.0994,57684.0
2018-12-07 14:00:00,49.46,49.7,49.42,49.6,68342.0,47.0994,47.3279,47.0613,47.2327,68342.0
2018-12-07 14:30:00,49.62,49.67,49.46,49.49,58793.0,47.2517,47.2993,47.0994,47.1279,58793.0
2018-12-07 15:00:00,49.47,49.61,49.31,49.61,54696.0,47.1089,47.2422,46.9565,47.2422,54696.0
2018-12-07 15:30:00,49.57,49.83,49.45,49.51,151097.0,47.2041,47.4517,47.0898,47.147,151097.0
2018-12-10 09:30:00,49.49,49.95,49.24,49.9,29757.0,47.1279,47.566,46.8899,47.5184,29757.0
2018-12-10 10:00:00,49.85,50.36,49.8,50.32,46134.0,47.4708,47.9564,47.4231,47.9183,46134.0
2018-12-10 10:30:00,50.32,50.65,50.12,50.28,47065.0,47.9183,48.2326,47.7279,47.8802,47065.0
2018-12-10 11:00:00,50.24,50.45,49.86,49.99,52851.0,47.8421,48.0421,47.4803,47.6041,52851.0
2018-12-10 11:30:00,50.02,50.2,49.77,49.83,47296.0,47.6326,47.8041,47.3946,47.4517,47296.0
2018-12-10 12:00:00,49.85,49.92,49.56,49.92,41463.0,47.4708,47.5374,47.1946,47.5374,41463.0
2018-12-10 12:30:00,49.91,50.21,49.89,50.13,48034.0,47.5279,47.8136,47.5088,47.7374,48034.0
2018-12-10 13:00:00,50.12,50.4,49.95,50.22,38682.0,47.7279,47.9945,47.566,47.8231,38682.0
2018-12-10 13:30:00,50.22,50.45,50.19,50.27,40544.0,47.8231,48.0421,47.7945,47.8707,40544.0
2018-12-10 14:00:00,50.29,50.48,50.27,50.44,30540.0,47.8898,48.0707,47.8707,48.0326,30540.0
2018-12-10 14:30:00,50.47,50.83,50.46,50.55,40229.0,48.0612,48.404,48.0516,48.1373,40229.0
2018-12-10 15:00:00,50.57,50.67,50.5,50.57,55134.0,48.1564,48.2516,48.0897,48.1564,55134.0
2018-12-10 15:30:00,50.57,50.74,50.33,50.38,149184.0,48.1564,48.3183,47.9278,47.9755,149184.0
2018-12-11 09:30:00,50.87,50.87,49.3,49.43,101889.0,48.4421,48.4421,46.947,47.0708,101889.0
2018-12-11 10:00:00,49.39,49.89,49.34,49.84,77461.0,47.0327,47.5088,46.9851,47.4612,77461.0
2018-12-11 10:30:00,49.8,49.8,48.64,48.87,45956.0,47.4231,47.4231,46.3185,46.5375,45956.0
2018-12-11 11:00:00,48.81,49.05,48.66,48.75,46579.0,46.4804,46.7089,46.3376,46.4233,46579.0
2018-12-11 11:30:00,48.76,49.14,48.69,49.01,35669.0,46.4328,46.7946,46.3661,46.6708,35669.0
2018-12-11 12:00:00,48.96,48.96,48.61,48.88,64565.0,46.6232,46.6232,46.2899,46.5471,64565.0
2018-12-11 12:30:00,48.87,48.96,48.72,48.8,37045.0,46.5375,46.6232,46.3947,46.4709,37045.0
2018-12-11 13:00:00,48.8,48.89,48.48,48.56,31888.0,46.4709,46.5566,46.1661,46.2423,31888.0
2018-12-11 13:30:00,48.56,48.56,47.95,48.05,34952.0,46.2423,46.2423,45.6614,45.7567,34952.0
2018-12-11 14:00:00,48.03,48.43,47.97,48.28,63007.0,45.7376,46.1185,45.6805,45.9757,63007.0
2018-12-11 14:30:00,48.28,48.64,48.28,48.42,48762.0,45.9757,46.3185,45.9757,46.109,48762.0
2018-12-11 15:00:00,48.42,48.45,48.14,48.2,72691.0,46.109,46.1376,45.8424,45.8995,72691.0
2018-12-11 15:30:00,48.2,48.28,47.77,48.19,262758.0,45.8995,45.9757,45.49,45.89,262758.0
2018-12-12 09:30:00,48.32,48.82,48.06,48.41,79403.0,46.0138,46.4899,45.7662,46.0995,79403.0
2018-12-12 10:00:00,48.41,48.87,48.26,48.77,51787.0,46.0995,46.5375,45.9566,46.4423,51787.0
2018-12-12 10:30:00,48.72,48.89,48.51,48.65,40306.0,46.3947,46.5566,46.1947,46.328,40306.0
2018-12-12 11:00:00,48.65,48.77,48.54,48.65,36353.0,46.328,46.4423,46.2233,46.328,36353.0
2018-12-12 11:30:00,48.64,48.75,48.57,48.7,29694.0,46.3185,46.4233,46.2518,46.3756,29694.0
2018-12-12 12:00:00,48.72,48.74,48.3,48.47,39111.0,46.3947,46.4137,45.9947,46.1566,39111.0
2018-12-12 12:30:00,48.42,48.82,48.36,48.69,51730.0,46.109,46.4899,46.0519,46.3661,51730.0
2018-12-12 13:00:00,48.71,48.88,48.66,48.82,24360.0,46.3852,46.5471,46.3376,46.4899,24360.0
2018-12-12 13:30:00,48.81,48.96,48.77,48.91,23480.0,46.4804,46.6232,46.4423,46.5756,23480.0
2018-12-12 14:00:00,48.86,48.88,48.36,48.36,35746.0,46.528,46.5471,46.0519,46.0519,35746.0
2018-12-12 14:30:00,48.38,48.79,48.32,48.77,33048.0,46.0709,46.4613,46.0138,46.4423,33048.0
2018-12-12 15:00:00,48.74,48.8,48.61,48.72,36480.0,46.4137,46.4709,46.2899,46.3947,36480.0
2018-12-12 15:30:00,48.73,48.98,48.67,48.69,160202.0,46.4042,46.6423,46.3471,46.3661,160202.0
2018-12-13 09:30:00,48.8,49.5,48.65,49.17,40617.0,46.4709,47.1375,46.328,46.8232,40617.0
2018-12-13 10:00:00,49.21,49.75,49.2,49.2,25614.0,46.8613,47.3755,46.8518,46.8518,25614.0
2018-12-13 10:30:00,49.17,49.27,48.66,48.76,47700.0,46.8232,46.9184,46.3376,46.4328,47700.0
2018-12-13 11:00:00,48.74,48.76,48.4,48.58,32549.0,46.4137,46.4328,46.09,46.2614,32549.0
2018-12-13 11:30:00,48.54,48.85,48.33,48.55,37695.0,46.2233,46.5185,46.0233,46.2328,37695.0
2018-12-13 12:00:00,48.55,48.72,48.45,48.54,30738.0,46.2328,46.3947,46.1376,46.2233,30738.0
2018-12-13 12:30:00,48.51,48.8,48.49,48.8,30428.0,46.1947,46.4709,46.1757,46.4709,30428.0
2018-12-13 13:00:00,48.78,48.94,48.61,48.94,29444.0,46.4518,46.6042,46.2899,46.6042,29444.0
2018-12-13 13:30:00,48.94,49.24,48.93,49.24,23034.0,46.6042,46.8899,46.5947,46.8899,23034.0
2018-12-13 14:00:00,49.22,49.31,49.12,49.14,141548.0,46.8708,46.9565,46.7756,46.7946,141548.0
2018-12-13 14:30:00,49.18,49.2,48.71,48.79,78842.0,46.8327,46.8518,46.3852,46.4613,78842.0
2018-12-13 15:00:00,48.75,49.12,48.7,48.98,53486.0,46.4233,46.7756,46.3756,46.6423,53486.0
2018-12-13 15:30:00,48.97,49.1,48.83,48.89,142826.0,46.6328,46.7566,46.4994,46.5566,142826.0
2018-12-14 09:30:00,48.32,49.36,47.85,49.28,122453.0,46.0138,47.0041,45.5662,46.928,122453.0
2018-12-14 10:00:00,49.21,49.25,48.27,48.72,83573.0,46.8613,46.8994,45.9662,46.3947,83573.0
2018-12-14 10:30:00,48.66,49.31,48.58,49.06,24809.0,46.3376,46.9565,46.2614,46.7185,24809.0
2018-12-14 11:00:00,49.04,49.14,48.83,48.9,29829.0,46.6994,46.7946,46.4994,46.5661,29829.0
2018-12-14 11:30:00,48.92,48.96,48.39,48.54,24151.0,46.5851,46.6232,46.0804,46.2233,24151.0
2018-12-14 12:00:00,48.5,48.81,48.45,48.77,21333.0,46.1852,46.4804,46.1376,46.4423,21333.0
2018-12-14 12:30:00,48.79,49.02,48.79,48.84,33535.0,46.4613,46.6804,46.4613,46.509,33535.0
2018-12-14 13:00:00,48.8,48.8,48.45,48.6,41411.0,46.4709,46.4709,46.1376,46.2804,41411.0
2018-12-14 13:30:00,48.6,48.65,48.41,48.59,17114.0,46.2804,46.328,46.0995,46.2709,17114.0
2018-12-14 14:00:00,48.6,48.66,48.46,48.63,25891.0,46.2804,46.3376,46.1471,46.309,25891.0
2018-12-14 14:30:00,48.65,48.67,48.36,48.48,21818.0,46.328,46.3471,46.0519,46.1661,21818.0
2018-12-14 15:00:00,48.48,48.59,48.43,48.55,24586.0,46.1661,46.2709,46.1185,46.2328,24586.0
2018-12-14 15:30:00,48.56,48.6,48.33,48.59,128428.0,46.2423,46.2804,46.0233,46.2709,128428.0
2018-12-17 09:30:00,48.61,48.61,47.78,47.81,28604.0,46.2899,46.2899,45.4996,45.5281,28604.0
2018-12-17 10:00:00,47.8,47.81,47.23,47.5,68351.0,45.5186,45.5281,44.9758,45.2329,68351.0
2018-12-17 10:30:00,47.5,47.85,47.44,47.79,44992.0,45.2329,45.5662,45.1758,45.5091,44992.0
2018-12-17 11:00:00,47.82,48.0,47.53,47.88,55805.0,45.5376,45.7091,45.2615,45.5948,55805.0
2018-12-17 11:30:00,47.85,48.47,47.76,48.46,37661.0,45.5662,46.1566,45.4805,46.1471,37661.0
2018-12-17 12:00:00,48.44,48.62,48.33,48.54,56594.0,46.1281,46.2995,46.0233,46.2233,56594.0
2018-12-17 12:30:00,48.54,48.54,48.22,48.4,36167.0,46.2233,46.2233,45.9186,46.09,36167.0
2018-12-17 13:00:00,48.38,48.56,48.27,48.39,146682.0,46.0709,46.2423,45.9662,46.0804,146682.0
2018-12-17 13:30:00,48.33,48.4,48.18,48.26,26523.0,46.0233,46.09,45.8805,45.9566,26523.0
2018-12-17 14:00:00,48.24,48.27,47.92,48.06,30084.0,45.9376,45.9662,45.6329,45.7662,30084.0
2018-12-17 14:30:00,48.05,48.16,47.7,47.81,43365.0,45.7567,45.8614,45.4234,45.5281,43365.0
2018-12-17 15:00:00,47.78,47.83,47.63,47.74,71146.0,45.4996,45.5472,45.3567,45.4615,71146.0
2018-12-17 15:30:00,47.74,47.78,47.47,47.77,248041.0,45.4615,45.4996,45.2043,45.49,248041.0
2018-12-18 09:30:00,48.6,48.94,48.0,48.09,52371.0,46.2804,46.6042,45.7091,45.7948,52371.0
2018-12-18 10:00:00,48.14,48.33,47.84,48.3,23158.0,45.8424,46.0233,45.5567,45.9947,23158.0
2018-12-18 10:30:00,48.27,48.43,47.85,48.05,51328.0,45.9662,46.1185,45.5662,45.7567,51328.0
2018-12-18 11:00:00,48.03,48.16,47.86,48.09,28972.0,45.7376,45.8614,45.5757,45.7948,28972.0
2018-12-18 11:30:00,48.12,48.35,48.05,48.07,42384.0,45.8233,46.0423,45.7567,45.7757,42384.0
2018-12-18 12:00:00,48.06,48.38,48.02,48.35,20992.0,45.7662,46.0709,45.7281,46.0423,20992.0
2018-12-18 12:30:00,48.32,48.76,48.32,48.74,22454.0,46.0138,46.4328,46.0138,46.4137,22454.0
2018-12-18 13:00:00,48.75,48.99,48.58,48.58,27551.0,46.4233,46.6518,46.2614,46.2614,27551.0
2018-12-18 13:30:00,48.61,48.61,48.31,48.35,20030.0,46.2899,46.2899,46.0043,46.0423,20030.0
2018-12-18 14:00:00,48.38,48.69,48.38,48.63,19705.0,46.0709,46.3661,46.0709,46.309,19705.0
2018-12-18 14:30:00,48.67,48.7,48.26,48.29,25352.0,46.3471,46.3756,45.9566,45.9852,25352.0
2018-12-18 15:00:00,48.28,48.75,48.27,48.56,36493.0,45.9757,46.4233,45.9662,46.2423,36493.0
2018-12-18 15:30:00,48.61,48.78,48.54,48.55,115251.0,46.2899,46.4518,46.2233,46.2328,115251.0
2018-12-19 09:30:00,49.04,49.94,48.73,48.79,45204.0,46.6994,47.5565,46.4042,46.4613,45204.0
2018-12-19 10:00:00,48.73,48.74,48.22,48.47,36143.0,46.4042,46.4137,45.9186,46.1566,36143.0
2018-12-19 10:30:00,48.49,48.5,47.99,48.13,70814.0,46.1757,46.1852,45.6995,45.8328,70814.0
2018-12-19 11:00:00,48.15,48.39,48.02,48.37,50151.0,45.8519,46.0804,45.7281,46.0614,50151.0
2018-12-19 11:30:00,48.37,48.92,48.3,48.87,31438.0,46.0614,46.5851,45.9947,46.5375,31438.0
2018-12-19 12:00:00,48.85,48.95,48.72,48.91,39683.0,46.5185,46.6137,46.3947,46.5756,39683.0
2018-12-19 12:30:00,48.92,49.0,48.79,48.83,20182.0,46.5851,46.6613,46.4613,46.4994,20182.0
2018-12-19 13:00:00,48.84,48.86,48.59,48.7,23492.0,46.509,46.528,46.2709,46.3756,23492.0
2018-12-19 13:30:00,48.72,48.84,48.52,48.66,49351.0,46.3947,46.509,46.2042,46.3376,49351.0
2018-12-19 14:00:00,48.66,48.71,47.73,48.12,30089.0,46.3376,46.3852,45.4519,45.8233,30089.0
2018-12-19 14:30:00,48.15,48.35,47.57,47.8,40185.0,45.8519,46.0423,45.2996,45.5186,40185.0
2018-12-19 15:00:00,47.71,47.8,47.43,47.52,38435.0,45.4329,45.5186,45.1663,45.252,38435.0
2018-12-19 15:30:00,47.53,47.92,47.44,47.89,137726.0,45.2615,45.6329,45.1758,45.6043,137726.0
2018-12-20 09:30:00,47.4,47.8,46.27,46.66,65453.0,45.1377,45.5186,44.0616,44.433,65453.0
2018-12-20 10:00:00,46.67,46.98,46.19,46.72,33488.0,44.4425,44.7377,43.9854,44.4901,33488.0
2018-12-20 10:30:00,46.72,47.0,46.44,46.46,21090.0,44.4901,44.7568,44.2235,44.2426,21090.0
2018-12-20 11:00:00,46.45,46.66,46.08,46.16,47112.0,44.233,44.433,43.8807,43.9569,47112.0
2018-12-20 11:30:00,46.08,46.63,45.8,46.37,29435.0,43.8807,44.4044,43.6141,44.1568,29435.0
2018-12-20 12:00:00,46.4,46.56,46.26,46.44,26559.0,44.1854,44.3378,44.0521,44.2235,26559.0
2018-12-20 12:30:00,46.46,46.49,46.23,46.48,26034.0,44.2426,44.2711,44.0235,44.2616,26034.0
2018-12-20 13:00:00,46.49,46.52,46.21,46.44,34451.0,44.2711,44.2997,44.0045,44.2235,34451.0
2018-12-20 13:30:00,46.43,46.57,46.33,46.35,34188.0,44.214,44.3473,44.1188,44.1378,34188.0
2018-12-20 14:00:00,46.3,46.31,45.85,46.24,59786.0,44.0902,44.0997,43.6617,44.0331,59786.0
2018-12-20 14:30:00,46.24,46.48,45.97,46.09,44727.0,44.0331,44.2616,43.7759,43.8902,44727.0
2018-12-20 15:00:00,46.07,46.18,45.82,45.99,68120.0,43.8712,43.9759,43.6331,43.795,68120.0
2018-12-20 15:30:00,45.98,46.33,45.88,46.0,156766.0,43.7855,44.1188,43.6902,43.8045,156766.0
2018-12-21 09:30:00,46.05,46.61,45.52,45.89,218186.0,43.8521,44.3854,43.3474,43.6998,218186.0
2018-12-21 10:00:00,45.94,46.7,45.7,46.4,47893.0,43.7474,44.4711,43.5188,44.1854,47893.0
2018-12-21 10:30:00,46.43,46.56,46.14,46.37,24323.0,44.214,44.3378,43.9378,44.1568,24323.0
2018-12-21 11:00:00,46.41,46.46,46.02,46.21,24781.0,44.1949,44.2426,43.8236,44.0045,24781.0
2018-12-21 11:30:00,46.25,46.25,45.82,45.92,21714.0,44.0426,44.0426,43.6331,43.7283,21714.0
2018-12-21 12:00:00,45.98,45.98,45.42,45.43,23552.0,43.7855,43.7855,43.2522,43.2617,23552.0
2018-12-21 12:30:00,45.42,45.64,45.0,45.09,40610.0,43.2522,43.4617,42.8522,42.9379,40610.0
2018-12-21 13:00:00,45.1,45.4,45.04,45.23,31677.0,42.9475,43.2331,42.8903,43.0713,31677.0
2018-12-21 13:30:00,45.33,45.33,45.06,45.25,41049.0,43.1665,43.1665,42.9094,43.0903,41049.0
2018-12-21 14:00:00,45.21,45.21,44.66,44.75,55333.0,43.0522,43.0522,42.5285,42.6142,55333.0
2018-12-21 14:30:00,44.83,45.0,44.59,44.82,112922.0,42.6904,42.8522,42.4618,42.6808,112922.0
2018-12-21 15:00:00,44.8,44.88,44.56,44.59,136670.0,42.6618,42.738,42.4332,42.4618,136670.0
2018-12-21 15:30:00,44.6,44.8,44.09,44.27,532177.0,42.4713,42.6618,41.9857,42.1571,532177.0
2018-12-24 09:30:00,44.16,44.22,43.4,43.4,58832.0,42.0523,42.1095,41.3286,41.3286,58832.0
2018-12-24 10:00:00,43.35,43.42,43.08,43.27,66894.0,41.281,41.3476,41.0239,41.2048,66894.0
2018-12-24 10:30:00,43.28,43.65,42.92,43.62,126768.0,41.2143,41.5667,40.8715,41.5381,126768.0
2018-12-24 11:00:00,43.72,43.97,43.48,43.8,51043.0,41.6333,41.8714,41.4048,41.7095,51043.0
2018-12-24 11:30:00,43.8,44.02,43.14,43.26,94539.0,41.7095,41.919,41.081,41.1953,94539.0
2018-12-24 12:00:00,43.28,43.46,42.74,42.99,147445.0,41.2143,41.3857,40.7001,40.9382,147445.0
2018-12-24 12:30:00,42.98,43.18,42.68,42.69,156626.0,40.9286,41.1191,40.643,40.6525,156626.0
2018-12-26 09:30:00,42.92,43.57,42.7,42.83,34939.0,40.8715,41.4905,40.662,40.7858,34939.0
2018-12-26 10:00:00,42.9,43.27,42.7,43.13,33445.0,40.8525,41.2048,40.662,41.0715,33445.0
2018-12-26 10:30:00,43.11,43.45,42.88,42.9,57998.0,41.0524,41.3762,40.8334,40.8525,57998.0
2018-12-26 11:00:00,42.9,43.14,42.74,42.9,40883.0,40.8525,41.081,40.7001,40.8525,40883.0
2018-12-26 11:30:00,42.94,43.39,42.87,43.39,44442.0,40.8906,41.3191,40.8239,41.3191,44442.0
2018-12-26 12:00:00,43.38,43.89,43.36,43.6,54134.0,41.3096,41.7952,41.2905,41.5191,54134.0
2018-12-26 12:30:00,43.53,43.96,43.53,43.89,20877.0,41.4524,41.8619,41.4524,41.7952,20877.0
2018-12-26 13:00:00,43.88,43.94,43.45,43.51,26924.0,41.7857,41.8428,41.3762,41.4334,26924.0
2018-12-26 13:30:00,43.51,44.26,43.47,44.09,64892.0,41.4334,42.1476,41.3953,41.9857,64892.0
2018-12-26 14:00:00,44.06,44.1,43.7,43.89,79679.0,41.9571,41.9952,41.6143,41.7952,79679.0
2018-12-26 14:30:00,43.86,43.97,43.76,43.81,46617.0,41.7666,41.8714,41.6714,41.719,46617.0
2018-12-26 15:00:00,43.82,44.35,43.82,44.22,59008.0,41.7286,42.2333,41.7286,42.1095,59008.0
2018-12-26 15:30:00,44.22,44.65,44.17,44.49,170187.0,42.1095,42.5189,42.0619,42.3666,170187.0
2018-12-27 09:30:00,43.94,44.23,43.4,43.62,26999.0,41.8428,42.119,41.3286,41.5381,26999.0
2018-12-27 10:00:00,43.59,43.8,43.23,43.4,19706.0,41.5095,41.7095,41.1667,41.3286,19706.0
2018-12-27 10:30:00,43.35,43.93,43.27,43.78,50361.0,41.281,41.8333,41.2048,41.6905,50361.0
2018-12-27 11:00:00,43.77,43.88,43.3,43.5,63071.0,41.6809,41.7857,41.2334,41.4238,63071.0
2018-12-27 11:30:00,43.53,43.79,43.25,43.4,69871.0,41.4524,41.7,41.1858,41.3286,69871.0
2018-12-27 12:00:00,43.35,43.38,42.79,42.79,37296.0,41.281,41.3096,40.7477,40.7477,37296.0
2018-12-27 12:30:00,42.86,43.28,42.79,43.11,50013.0,40.8144,41.2143,40.7477,41.0524,50013.0
2018-12-27 13:00:00,43.1,43.28,42.81,42.81,19877.0,41.0429,41.2143,40.7668,40.7668,19877.0
2018-12-27 13:30:00,42.85,43.01,42.59,42.59,23643.0,40.8049,40.9572,40.5573,40.5573,23643.0
2018-12-27 14:00:00,42.57,42.65,42.31,42.54,43236.0,40.5382,40.6144,40.2906,40.5096,43236.0
2018-12-27 14:30:00,42.5,42.89,42.29,42.86,78115.0,40.4716,40.8429,40.2716,40.8144,78115.0
2018-12-27 15:00:00,42.95,43.76,42.87,43.75,101850.0,40.9001,41.6714,40.8239,41.6619,101850.0
2018-12-27 15:30:00,43.75,44.14,43.59,44.11,139950.0,41.6619,42.0333,41.5095,42.0047,139950.0
2018-12-28 09:30:00,44.08,45.52,44.08,44.8,119311.0,41.9761,43.3474,41.9761,42.6618,119311.0
2018-12-28 10:00:00,44.8,44.84,43.87,43.98,91387.0,42.6618,42.6999,41.7762,41.8809,91387.0
2018-12-28 10:30:00,43.92,44.58,43.91,44.42,75512.0,41.8238,42.4523,41.8143,42.2999,75512.0
2018-12-28 11:00:00,44.44,44.45,44.0,44.1,53138.0,42.319,42.3285,41.9,41.9952,53138.0
2018-12-28 11:30:00,44.13,44.25,43.9,43.92,38931.0,42.0238,42.138,41.8047,41.8238,38931.0
2018-12-28 12:00:00,43.94,44.32,43.91,44.09,42112.0,41.8428,42.2047,41.8143,41.9857,42112.0
2018-12-28 12:30:00,44.13,44.32,43.86,44.01,37771.0,42.0238,42.2047,41.7666,41.9095,37771.0
2018-12-28 13:00:00,44.02,44.14,43.94,44.0,26914.0,41.919,42.0333,41.8428,41.9,26914.0
2018-12-28 13:30:00,44.0,44.14,43.88,43.98,35123.0,41.9,42.0333,41.7857,41.8809,35123.0
2018-12-28 14:00:00,43.99,44.16,43.96,44.11,55064.0,41.8904,42.0523,41.8619,42.0047,55064.0
2018-12-28 14:30:00,44.11,44.44,44.07,44.24,70913.0,42.0047,42.319,41.9666,42.1285,70913.0
2018-12-28 15:00:00,44.25,44.31,43.55,43.64,90673.0,42.138,42.1952,41.4714,41.5571,90673.0
2018-12-28 15:30:00,43.66,43.83,43.49,43.61,317558.0,41.5762,41.7381,41.4143,41.5286,317558.0
2018-12-31 09:30:00,43.79,44.4,43.66,44.37,29510.0,41.7,42.2809,41.5762,42.2523,29510.0
2018-12-31 10:00:00,44.38,44.46,44.15,44.15,35558.0,42.2618,42.338,42.0428,42.0428,35558.0
2018-12-31 10:30:00,44.15,44.2,43.73,44.01,39519.0,42.0428,42.0904,41.6429,41.9095,39519.0
2018-12-31 11:00:00,44.04,44.13,43.68,43.69,47971.0,41.9381,42.0238,41.5952,41.6048,47971.0
2018-12-31 11:30:00,43.72,43.83,43.42,43.76,39513.0,41.6333,41.7381,41.3476,41.6714,39513.0
2018-12-31 12:00:00,43.74,43.83,43.59,43.61,41441.0,41.6524,41.7381,41.5095,41.5286,41441.0
2018-12-31 12:30:00,43.64,43.97,43.64,43.97,32162.0,41.5571,41.8714,41.5571,41.8714,32162.0
2018-12-31 13:00:00,43.96,44.01,43.79,43.81,27403.0,41.8619,41.9095,41.7,41.719,27403.0
2018-12-31 13:30:00,43.8,43.98,43.66,43.97,67854.0,41.7095,41.8809,41.5762,41.8714,67854.0
2018-12-31 14:00:00,43.97,44.06,43.83,43.94,39268.0,41.8714,41.9571,41.7381,41.8428,39268.0
2018-12-31 14:30:00,43.95,43.99,43.82,43.83,33417.0,41.8524,41.8904,41.7286,41.7381,33417.0
2018-12-31 15:00:00,43.85,43.92,43.51,43.64,63725.0,41.7571,41.8238,41.4334,41.5571,63725.0
2018-12-31 15:30:00,43.63,43.99,43.62,43.98,236378.0,41.5476,41.8904,41.5381,41.8809,236378.0
2019-01-02 09:30:00,43.29,43.46,42.69,43.19,46892.0,41.2239,41.3857,40.6525,41.1286,46892.0
2019-01-02 10:00:00,43.2,43.69,43.13,43.65,46073.0,41.1381,41.6048,41.0715,41.5667,46073.0
2019-01-02 10:30:00,43.65,43.71,43.31,43.5,42274.0,41.5667,41.6238,41.2429,41.4238,42274.0
2019-01-02 11:00:00,43.52,44.11,43.5,43.9,41561.0,41.4429,42.0047,41.4238,41.8047,41561.0
2019-01-02 11:30:00,43.9,44.27,43.84,43.96,59721.0,41.8047,42.1571,41.7476,41.8619,59721.0
2019-01-02 12:00:00,43.98,44.03,43.6,43.69,40806.0,41.8809,41.9285,41.5191,41.6048,40806.0
2019-01-02 12:30:00,43.67,44.15,43.61,44.11,48717.0,41.5857,42.0428,41.5286,42.0047,48717.0
2019-01-02 13:00:00,44.15,44.51,44.0,44.47,32185.0,42.0428,42.3856,41.9,42.3475,32185.0
2019-01-02 13:30:00,44.47,44.78,44.32,44.65,37994.0,42.3475,42.6427,42.2047,42.5189,37994.0
2019-01-02 14:00:00,44.63,44.71,44.36,44.58,53010.0,42.4999,42.5761,42.2428,42.4523,53010.0
2019-01-02 14:30:00,44.6,44.62,44.3,44.56,44798.0,42.4713,42.4904,42.1856,42.4332,44798.0
2019-01-02 15:00:00,44.56,44.61,44.39,44.55,83621.0,42.4332,42.4809,42.2714,42.4237,83621.0
2019-01-02 15:30:00,44.53,45.01,44.4,44.91,230243.0,42.4047,42.8618,42.2809,42.7665,230243.0
2019-01-03 09:30:00,44.45,44.51,43.85,44.28,120777.0,42.3285,42.3856,41.7571,42.1666,120777.0
2019-01-03 10:00:00,44.24,44.29,43.8,44.21,48197.0,42.1285,42.1761,41.7095,42.0999,48197.0
2019-01-03 10:30:00,44.16,44.3,43.85,44.19,37103.0,42.0523,42.1856,41.7571,42.0809,37103.0
2019-01-03 11:00:00,44.2,44.97,44.09,44.81,110044.0,42.0904,42.8237,41.9857,42.6713,110044.0
2019-01-03 11:30:00,44.89,45.08,44.74,44.79,30398.0,42.7475,42.9284,42.6046,42.6523,30398.0
2019-01-03 12:00:00,44.84,44.98,44.64,44.68,26036.0,42.6999,42.8332,42.5094,42.5475,26036.0
2019-01-03 12:30:00,44.71,45.02,44.64,45.01,79579.0,42.5761,42.8713,42.5094,42.8618,79579.0
2019-01-03 13:00:00,44.98,44.99,44.63,44.69,31949.0,42.8332,42.8427,42.4999,42.557,31949.0
2019-01-03 13:30:00,44.69,44.91,44.61,44.61,18846.0,42.557,42.7665,42.4809,42.4809,18846.0
2019-01-03 14:00:00,44.61,44.86,44.56,44.81,27517.0,42.4809,42.7189,42.4332,42.6713,27517.0
2019-01-03 14:30:00,44.81,44.84,44.6,44.77,33574.0,42.6713,42.6999,42.4713,42.6332,33574.0
2019-01-03 15:00:00,44.77,44.77,44.44,44.53,42280.0,42.6332,42.6332,42.319,42.4047,42280.0
2019-01-03 15:30:00,44.52,44.74,44.52,44.66,154016.0,42.3951,42.6046,42.3951,42.5285,154016.0
2019-01-04 09:30:00,45.29,46.39,44.98,46.24,76377.0,43.1284,44.1759,42.8332,44.0331,76377.0
2019-01-04 10:00:00,46.24,46.73,46.02,46.59,62603.0,44.0331,44.4997,43.8236,44.3663,62603.0
2019-01-04 10:30:00,46.58,46.59,45.87,46.05,126670.0,44.3568,44.3663,43.6807,43.8521,126670.0
2019-01-04 11:00:00,46.05,46.49,46.0,46.07,56297.0,43.8521,44.2711,43.8045,43.8712,56297.0
2019-01-04 11:30:00,46.06,46.3,45.77,46.23,42182.0,43.8616,44.0902,43.5855,44.0235,42182.0
2019-01-04 12:00:00,46.24,46.28,46.05,46.28,24547.0,44.0331,44.0711,43.8521,44.0711,24547.0
2019-01-04 12:30:00,46.31,46.43,45.97,46.02,33972.0,44.0997,44.214,43.7759,43.8236,33972.0
2019-01-04 13:00:00,46.03,46.2,45.77,45.82,27655.0,43.8331,43.995,43.5855,43.6331,27655.0
2019-01-04 13:30:00,45.84,45.88,45.54,45.62,30093.0,43.6521,43.6902,43.3665,43.4426,30093.0
2019-01-04 14:00:00,45.6,45.64,45.4,45.51,34673.0,43.4236,43.4617,43.2331,43.3379,34673.0
2019-01-04 14:30:00,45.51,45.72,45.48,45.49,40703.0,43.3379,43.5379,43.3093,43.3189,40703.0
2019-01-04 15:00:00,45.54,45.58,45.27,45.4,55009.0,43.3665,43.4046,43.1094,43.2331,55009.0
2019-01-04 15:30:00,45.39,45.5,45.27,45.44,171868.0,43.2236,43.3284,43.1094,43.2712,171868.0
2019-01-07 09:30:00,46.23,46.91,45.76,46.58,188209.0,44.0235,44.6711,43.576,44.3568,188209.0
2019-01-07 10:00:00,46.58,47.87,46.49,47.67,77456.0,44.3568,45.5853,44.2711,45.3948,77456.0
2019-01-07 10:30:00,47.6,47.75,47.36,47.56,33392.0,45.3281,45.471,45.0996,45.2901,33392.0
2019-01-07 11:00:00,47.53,47.81,47.44,47.71,47529.0,45.2615,45.5281,45.1758,45.4329,47529.0
2019-01-07 11:30:00,47.71,48.18,47.65,48.17,45913.0,45.4329,45.8805,45.3758,45.8709,45913.0
2019-01-07 12:00:00,48.18,48.28,48.02,48.16,25056.0,45.8805,45.9757,45.7281,45.8614,25056.0
2019-01-07 12:30:00,48.15,48.19,47.73,47.82,36818.0,45.8519,45.89,45.4519,45.5376,36818.0
2019-01-07 13:00:00,47.8,48.32,47.8,48.3,33662.0,45.5186,46.0138,45.5186,45.9947,33662.0
2019-01-07 13:30:00,48.31,48.36,48.01,48.08,29456.0,46.0043,46.0519,45.7186,45.7852,29456.0
2019-01-07 14:00:00,48.08,48.42,48.07,48.27,30664.0,45.7852,46.109,45.7757,45.9662,30664.0
2019-01-07 14:30:00,48.27,48.4,47.96,47.97,35655.0,45.9662,46.09,45.671,45.6805,35655.0
2019-01-07 15:00:00,47.94,48.29,47.77,48.26,58084.0,45.6519,45.9852,45.49,45.9566,58084.0
2019-01-07 15:30:00,48.26,48.53,48.15,48.33,187205.0,45.9566,46.2138,45.8519,46.0233,187205.0
2019-01-08 09:30:00,50.63,51.48,49.71,50.07,292969.0,48.2135,49.023,47.3374,47.6803,292969.0
2019-01-08 10:00:00,50.21,50.55,48.87,49.49,108890.0,47.8136,48.1373,46.5375,47.1279,108890.0
2019-01-08 10:30:00,49.45,50.12,49.36,50.12,53378.0,47.0898,47.7279,47.0041,47.7279,53378.0
2019-01-08 11:00:00,50.12,50.39,49.92,50.26,56590.0,47.7279,47.985,47.5374,47.8612,56590.0
2019-01-08 11:30:00,50.22,50.3,50.01,50.18,30499.0,47.8231,47.8993,47.6231,47.785,30499.0
2019-01-08 12:00:00,50.18,50.24,49.89,49.98,29167.0,47.785,47.8421,47.5088,47.5946,29167.0
2019-01-08 12:30:00,50.06,50.09,49.86,49.97,25695.0,47.6707,47.6993,47.4803,47.585,25695.0
2019-01-08 13:00:00,50.0,50.26,50.0,50.09,31316.0,47.6136,47.8612,47.6136,47.6993,31316.0
2019-01-08 13:30:00,50.08,50.23,49.98,50.16,29599.0,47.6898,47.8326,47.5946,47.766,29599.0
2019-01-08 14:00:00,50.13,50.29,50.09,50.23,29336.0,47.7374,47.8898,47.6993,47.8326,29336.0
2019-01-08 14:30:00,50.23,50.64,50.22,50.61,82153.0,47.8326,48.2231,47.8231,48.1945,82153.0
2019-01-08 15:00:00,50.6,50.73,50.51,50.69,57414.0,48.185,48.3088,48.0993,48.2707,57414.0
2019-01-08 15:30:00,50.73,51.01,50.68,50.9,202364.0,48.3088,48.5754,48.2611,48.4706,202364.0
2019-01-09 09:30:00,51.33,51.72,50.9,50.95,111275.0,48.8801,49.2515,48.4706,48.5183,111275.0
2019-01-09 10:00:00,50.94,51.46,50.91,51.46,56188.0,48.5087,49.0039,48.4802,49.0039,56188.0
2019-01-09 10:30:00,51.45,51.46,51.09,51.35,87833.0,48.9944,49.0039,48.6516,48.8992,87833.0
2019-01-09 11:00:00,51.33,51.64,51.17,51.46,41940.0,48.8801,49.1753,48.7278,49.0039,41940.0
2019-01-09 11:30:00,51.46,51.54,51.28,51.41,31402.0,49.0039,49.0801,48.8325,48.9563,31402.0
2019-01-09 12:00:00,51.4,51.55,51.25,51.3,30298.0,48.9468,49.0896,48.8039,48.8516,30298.0
2019-01-09 12:30:00,51.3,51.51,51.29,51.36,49697.0,48.8516,49.0515,48.842,48.9087,49697.0
2019-01-09 13:00:00,51.38,51.43,51.28,51.34,49803.0,48.9277,48.9753,48.8325,48.8896,49803.0
2019-01-09 13:30:00,51.37,51.37,51.19,51.28,34511.0,48.9182,48.9182,48.7468,48.8325,34511.0
2019-01-09 14:00:00,51.27,51.4,50.86,50.98,63826.0,48.823,48.9468,48.4326,48.5468,63826.0
2019-01-09 14:30:00,51.0,51.11,50.95,51.0,47531.0,48.5659,48.6706,48.5183,48.5659,47531.0
2019-01-09 15:00:00,51.0,51.13,50.86,51.12,98781.0,48.5659,48.6897,48.4326,48.6801,98781.0
2019-01-09 15:30:00,51.12,51.12,50.87,51.04,174612.0,48.6801,48.6801,48.4421,48.604,174612.0
2019-01-10 09:30:00,50.9,50.9,49.06,49.46,159122.0,48.4706,48.4706,46.7185,47.0994,159122.0
2019-01-10 10:00:00,49.41,49.76,49.34,49.71,67434.0,47.0518,47.3851,46.9851,47.3374,67434.0
2019-01-10 10:30:00,49.73,49.82,49.5,49.62,29736.0,47.3565,47.4422,47.1375,47.2517,29736.0
2019-01-10 11:00:00,49.61,50.14,49.59,50.02,30641.0,47.2422,47.7469,47.2232,47.6326,30641.0
2019-01-10 11:30:00,50.0,50.04,49.69,49.83,48049.0,47.6136,47.6517,47.3184,47.4517,48049.0
2019-01-10 12:00:00,49.82,49.89,49.48,49.6,36281.0,47.4422,47.5088,47.1184,47.2327,36281.0
2019-01-10 12:30:00,49.62,49.62,49.26,49.41,56520.0,47.2517,47.2517,46.9089,47.0518,56520.0
2019-01-10 13:00:00,49.46,49.71,49.45,49.52,61629.0,47.0994,47.3374,47.0898,47.1565,61629.0
2019-01-10 13:30:00,49.57,49.57,49.29,49.33,24213.0,47.2041,47.2041,46.9375,46.9756,24213.0
2019-01-10 14:00:00,49.37,49.42,49.11,49.13,55792.0,47.0137,47.0613,46.7661,46.7851,55792.0
2019-01-10 14:30:00,49.13,49.18,48.9,48.93,37635.0,46.7851,46.8327,46.5661,46.5947,37635.0
2019-01-10 15:00:00,48.94,49.07,48.79,49.01,65849.0,46.6042,46.728,46.4613,46.6708,65849.0
2019-01-10 15:30:00,49.02,49.39,48.99,49.37,184467.0,46.6804,47.0327,46.6518,47.0137,184467.0
2019-01-11 09:30:00,49.04,49.79,48.98,49.37,42965.0,46.6994,47.4136,46.6423,47.0137,42965.0
2019-01-11 10:00:00,49.36,49.5,49.12,49.32,46897.0,47.0041,47.1375,46.7756,46.9661,46897.0
2019-01-11 10:30:00,49.31,49.47,48.96,49.34,42947.0,46.9565,47.1089,46.6232,46.9851,42947.0
2019-01-11 11:00:00,49.35,49.36,49.06,49.13,40260.0,46.9946,47.0041,46.7185,46.7851,40260.0
2019-01-11 11:30:00,49.13,49.28,49.08,49.18,25897.0,46.7851,46.928,46.7375,46.8327,25897.0
2019-01-11 12:00:00,49.2,49.3,49.06,49.16,31668.0,46.8518,46.947,46.7185,46.8137,31668.0
2019-01-11 12:30:00,49.13,49.27,49.07,49.13,37247.0,46.7851,46.9184,46.728,46.7851,37247.0
2019-01-11 13:00:00,49.15,49.28,48.91,48.97,32680.0,46.8042,46.928,46.5756,46.6328,32680.0
2019-01-11 13:30:00,48.95,48.98,48.68,48.76,46759.0,46.6137,46.6423,46.3566,46.4328,46759.0
2019-01-11 14:00:00,48.75,48.89,48.7,48.88,33695.0,46.4233,46.5566,46.3756,46.5471,33695.0
2019-01-11 14:30:00,48.88,48.97,48.78,48.9,36742.0,46.5471,46.6328,46.4518,46.5661,36742.0
2019-01-11 15:00:00,48.89,48.98,48.72,48.72,48434.0,46.5566,46.6423,46.3947,46.3947,48434.0
2019-01-11 15:30:00,48.76,49.06,48.74,49.06,207740.0,46.4328,46.7185,46.4137,46.7185,207740.0
2019-01-14 09:30:00,49.08,49.85,48.9,49.75,33232.0,46.7375,47.4708,46.5661,47.3755,33232.0
2019-01-14 10:00:00,49.76,49.76,49.29,49.56,25373.0,47.3851,47.3851,46.9375,47.1946,25373.0
2019-01-14 10:30:00,49.54,49.64,49.37,49.58,61427.0,47.1756,47.2708,47.0137,47.2136,61427.0
2019-01-14 11:00:00,49.56,49.56,48.95,49.02,46229.0,47.1946,47.1946,46.6137,46.6804,46229.0
2019-01-14 11:30:00,49.0,49.26,48.9,48.99,26087.0,46.6613,46.9089,46.5661,46.6518,26087.0
2019-01-14 12:00:00,49.02,49.19,49.0,49.07,19115.0,46.6804,46.8423,46.6613,46.728,19115.0
2019-01-14 12:30:00,49.08,49.29,48.88,48.94,36363.0,46.7375,46.9375,46.5471,46.6042,36363.0
2019-01-14 13:00:00,48.97,49.12,48.89,49.0,24004.0,46.6328,46.7756,46.5566,46.6613,24004.0
2019-01-14 13:30:00,48.97,49.07,48.82,48.82,26747.0,46.6328,46.728,46.4899,46.4899,26747.0
2019-01-14 14:00:00,48.81,48.93,48.64,48.7,16457.0,46.4804,46.5947,46.3185,46.3756,16457.0
2019-01-14 14:30:00,48.7,48.77,48.58,48.66,22693.0,46.3756,46.4423,46.2614,46.3376,22693.0
2019-01-14 15:00:00,48.69,48.8,48.57,48.66,39559.0,46.3661,46.4709,46.2518,46.3376,39559.0
2019-01-14 15:30:00,48.65,48.68,48.44,48.61,135451.0,46.328,46.3566,46.1281,46.2899,135451.0
2019-01-15 09:30:00,48.76,48.97,48.41,48.49,20015.0,46.4328,46.6328,46.0995,46.1757,20015.0
2019-01-15 10:00:00,48.49,48.59,47.52,47.52,30468.0,46.1757,46.2709,45.252,45.252,30468.0
2019-01-15 10:30:00,47.57,47.83,47.42,47.71,63473.0,45.2996,45.5472,45.1567,45.4329,63473.0
2019-01-15 11:00:00,47.72,47.78,47.02,47.31,100061.0,45.4424,45.4996,44.7758,45.052,100061.0
2019-01-15 11:30:00,47.29,47.53,47.24,47.46,49514.0,45.0329,45.2615,44.9853,45.1948,49514.0
2019-01-15 12:00:00,47.44,47.73,47.43,47.58,47204.0,45.1758,45.4519,45.1663,45.3091,47204.0
2019-01-15 12:30:00,47.56,47.65,47.39,47.6,31524.0,45.2901,45.3758,45.1282,45.3281,31524.0
2019-01-15 13:00:00,47.57,47.74,47.53,47.69,34592.0,45.2996,45.4615,45.2615,45.4138,34592.0
2019-01-15 13:30:00,47.66,47.73,47.52,47.52,31623.0,45.3853,45.4519,45.252,45.252,31623.0
2019-01-15 14:00:00,47.53,47.66,47.21,47.27,38501.0,45.2615,45.3853,44.9568,45.0139,38501.0
2019-01-15 14:30:00,47.21,47.41,47.19,47.35,23096.0,44.9568,45.1472,44.9377,45.0901,23096.0
2019-01-15 15:00:00,47.33,47.45,47.23,47.28,45285.0,45.071,45.1853,44.9758,45.0234,45285.0
2019-01-15 15:30:00,47.28,47.82,47.28,47.68,183103.0,45.0234,45.5376,45.0234,45.4043,183103.0
2019-01-16 09:30:00,47.62,47.97,46.78,47.72,74041.0,45.3472,45.6805,44.5473,45.4424,74041.0
2019-01-16 10:00:00,47.72,47.79,47.56,47.59,40136.0,45.4424,45.5091,45.2901,45.3186,40136.0
2019-01-16 10:30:00,47.59,47.87,47.45,47.74,37259.0,45.3186,45.5853,45.1853,45.4615,37259.0
2019-01-16 11:00:00,47.73,47.88,47.58,47.7,35413.0,45.4519,45.5948,45.3091,45.4234,35413.0
2019-01-16 11:30:00,47.73,47.73,47.47,47.51,20578.0,45.4519,45.4519,45.2043,45.2424,20578.0
2019-01-16 12:00:00,47.53,47.69,47.5,47.67,23015.0,45.2615,45.4138,45.2329,45.3948,23015.0
2019-01-16 12:30:00,47.68,47.7,47.57,47.65,15430.0,45.4043,45.4234,45.2996,45.3758,15430.0
2019-01-16 13:00:00,47.63,47.63,47.2,47.34,36173.0,45.3567,45.3567,44.9472,45.0806,36173.0
2019-01-16 13:30:00,47.34,47.48,47.27,47.28,25897.0,45.0806,45.2139,45.0139,45.0234,25897.0
2019-01-16 14:00:00,47.28,47.39,47.19,47.34,36029.0,45.0234,45.1282,44.9377,45.0806,36029.0
2019-01-16 14:30:00,47.34,47.35,46.98,47.09,90456.0,45.0806,45.0901,44.7377,44.8425,90456.0
2019-01-16 15:00:00,47.08,47.24,47.0,47.09,104327.0,44.833,44.9853,44.7568,44.8425,104327.0
2019-01-16 15:30:00,47.09,47.23,46.99,47.09,234519.0,44.8425,44.9758,44.7473,44.8425,234519.0
2019-01-17 09:30:00,46.97,47.9,46.87,47.65,89178.0,44.7282,45.6138,44.633,45.3758,89178.0
2019-01-17 10:00:00,47.7,48.52,47.68,48.48,95216.0,45.4234,46.2042,45.4043,46.1661,95216.0
2019-01-17 10:30:00,48.5,48.86,48.16,48.16,59976.0,46.1852,46.528,45.8614,45.8614,59976.0
2019-01-17 11:00:00,48.2,48.32,48.08,48.3,32310.0,45.8995,46.0138,45.7852,45.9947,32310.0
2019-01-17 11:30:00,48.3,48.56,48.3,48.37,39679.0,45.9947,46.2423,45.9947,46.0614,39679.0
2019-01-17 12:00:00,48.36,48.43,48.18,48.35,21962.0,46.0519,46.1185,45.8805,46.0423,21962.0
2019-01-17 12:30:00,48.33,48.37,48.11,48.15,21436.0,46.0233,46.0614,45.8138,45.8519,21436.0
2019-01-17 13:00:00,48.15,48.28,48.15,48.19,20616.0,45.8519,45.9757,45.8519,45.89,20616.0
2019-01-17 13:30:00,48.2,48.39,48.18,48.31,26023.0,45.8995,46.0804,45.8805,46.0043,26023.0
2019-01-17 14:00:00,48.32,48.37,48.23,48.3,34800.0,46.0138,46.0614,45.9281,45.9947,34800.0
2019-01-17 14:30:00,48.3,48.65,48.25,48.25,62226.0,45.9947,46.328,45.9471,45.9471,62226.0
2019-01-17 15:00:00,48.27,48.27,48.03,48.24,47866.0,45.9662,45.9662,45.7376,45.9376,47866.0
2019-01-17 15:30:00,48.26,48.5,48.25,48.38,251448.0,45.9566,46.1852,45.9471,46.0709,251448.0
2019-01-18 09:30:00,48.33,48.8,47.76,47.93,94022.0,46.0233,46.4709,45.4805,45.6424,94022.0
2019-01-18 10:00:00,47.99,48.01,47.53,47.69,40657.0,45.6995,45.7186,45.2615,45.4138,40657.0
2019-01-18 10:30:00,47.72,48.17,47.71,47.94,56475.0,45.4424,45.8709,45.4329,45.6519,56475.0
2019-01-18 11:00:00,47.91,48.12,47.87,47.95,24875.0,45.6233,45.8233,45.5853,45.6614,24875.0
2019-01-18 11:30:00,47.97,48.04,47.82,47.85,22937.0,45.6805,45.7471,45.5376,45.5662,22937.0
2019-01-18 12:00:00,47.87,48.31,47.84,48.31,23661.0,45.5853,46.0043,45.5567,46.0043,23661.0
2019-01-18 12:30:00,48.27,48.36,48.19,48.3,13950.0,45.9662,46.0519,45.89,45.9947,13950.0
2019-01-18 13:00:00,48.3,48.38,48.19,48.32,17343.0,45.9947,46.0709,45.89,46.0138,17343.0
2019-01-18 13:30:00,48.3,48.51,48.18,48.51,28253.0,45.9947,46.1947,45.8805,46.1947,28253.0
2019-01-18 14:00:00,48.53,48.6,48.28,48.33,29776.0,46.2138,46.2804,45.9757,46.0233,29776.0
2019-01-18 14:30:00,48.34,48.72,48.25,48.64,36303.0,46.0328,46.3947,45.9471,46.3185,36303.0
2019-01-18 15:00:00,48.62,48.62,48.2,48.3,75068.0,46.2995,46.2995,45.8995,45.9947,75068.0
2019-01-18 15:30:00,48.3,48.57,48.3,48.57,154461.0,45.9947,46.2518,45.9947,46.2518,154461.0
2019-01-22 09:30:00,48.45,48.89,48.05,48.05,43664.0,46.1376,46.5566,45.7567,45.7567,43664.0
2019-01-22 10:00:00,48.03,48.41,47.8,48.39,44581.0,45.7376,46.0995,45.5186,46.0804,44581.0
2019-01-22 10:30:00,48.49,48.64,47.89,47.9,52604.0,46.1757,46.3185,45.6043,45.6138,52604.0
2019-01-22 11:00:00,47.89,48.01,47.41,47.58,75717.0,45.6043,45.7186,45.1472,45.3091,75717.0
2019-01-22 11:30:00,47.58,47.78,47.53,47.53,30965.0,45.3091,45.4996,45.2615,45.2615,30965.0
2019-01-22 12:00:00,47.5,47.6,47.14,47.15,41240.0,45.2329,45.3281,44.8901,44.8996,41240.0
2019-01-22 12:30:00,47.1,47.38,47.06,47.29,22075.0,44.852,45.1186,44.8139,45.0329,22075.0
2019-01-22 13:00:00,47.29,47.29,46.92,47.15,37722.0,45.0329,45.0329,44.6806,44.8996,37722.0
2019-01-22 13:30:00,47.15,47.47,47.11,47.42,28643.0,44.8996,45.2043,44.8615,45.1567,28643.0
2019-01-22 14:00:00,47.45,47.46,47.23,47.35,37720.0,45.1853,45.1948,44.9758,45.0901,37720.0
2019-01-22 14:30:00,47.37,47.45,47.05,47.15,42216.0,45.1091,45.1853,44.8044,44.8996,42216.0
2019-01-22 15:00:00,47.14,47.24,47.01,47.15,45351.0,44.8901,44.9853,44.7663,44.8996,45351.0
2019-01-22 15:30:00,47.15,47.44,47.1,47.29,169868.0,44.8996,45.1758,44.852,45.0329,169868.0
2019-01-23 09:30:00,48.07,49.02,47.95,48.89,107696.0,45.7757,46.6804,45.6614,46.5566,107696.0
2019-01-23 10:00:00,48.91,49.28,48.36,48.48,160586.0,46.5756,46.928,46.0519,46.1661,160586.0
2019-01-23 10:30:00,48.45,48.55,47.8,47.96,88699.0,46.1376,46.2328,45.5186,45.671,88699.0
2019-01-23 11:00:00,47.95,48.0,47.54,47.87,111186.0,45.6614,45.7091,45.271,45.5853,111186.0
2019-01-23 11:30:00,47.85,47.96,47.47,47.52,33774.0,45.5662,45.671,45.2043,45.252,33774.0
2019-01-23 12:00:00,47.5,47.52,47.16,47.43,62050.0,45.2329,45.252,44.9091,45.1663,62050.0
2019-01-23 12:30:00,47.42,47.95,47.4,47.71,43116.0,45.1567,45.6614,45.1377,45.4329,43116.0
2019-01-23 13:00:00,47.68,47.93,47.49,47.78,33799.0,45.4043,45.6424,45.2234,45.4996,33799.0
2019-01-23 13:30:00,47.76,48.04,47.74,47.75,32027.0,45.4805,45.7471,45.4615,45.471,32027.0
2019-01-23 14:00:00,47.75,47.82,47.68,47.81,18948.0,45.471,45.5376,45.4043,45.5281,18948.0
2019-01-23 14:30:00,47.77,47.79,47.55,47.74,31589.0,45.49,45.5091,45.2805,45.4615,31589.0
2019-01-23 15:00:00,47.73,47.75,47.59,47.65,39424.0,45.4519,45.471,45.3186,45.3758,39424.0
2019-01-23 15:30:00,47.65,47.66,47.33,47.58,192314.0,45.3758,45.3853,45.071,45.3091,192314.0
2019-01-24 09:30:00,47.79,48.51,47.54,48.51,91092.0,45.5091,46.1947,45.271,46.1947,91092.0
2019-01-24 10:00:00,48.4,48.6,48.14,48.51,80296.0,46.09,46.2804,45.8424,46.1947,80296.0
2019-01-24 10:30:00,48.54,48.54,48.1,48.29,136055.0,46.2233,46.2233,45.8043,45.9852,136055.0
2019-01-24 11:00:00,48.3,48.42,48.06,48.19,69088.0,45.9947,46.109,45.7662,45.89,69088.0
2019-01-24 11:30:00,48.2,48.27,48.04,48.22,52028.0,45.8995,45.9662,45.7471,45.9186,52028.0
2019-01-24 12:00:00,48.22,48.24,47.84,47.84,63516.0,45.9186,45.9376,45.5567,45.5567,63516.0
2019-01-24 12:30:00,47.86,47.93,47.49,47.52,40793.0,45.5757,45.6424,45.2234,45.252,40793.0
2019-01-24 13:00:00,47.53,47.53,47.31,47.35,42471.0,45.2615,45.2615,45.052,45.0901,42471.0
2019-01-24 13:30:00,47.36,47.58,47.31,47.47,40113.0,45.0996,45.3091,45.052,45.2043,40113.0
2019-01-24 14:00:00,47.49,47.52,47.3,47.33,37948.0,45.2234,45.252,45.0425,45.071,37948.0
2019-01-24 14:30:00,47.31,47.37,47.03,47.09,74928.0,45.052,45.1091,44.7853,44.8425,74928.0
2019-01-24 15:00:00,47.09,47.49,47.06,47.29,91598.0,44.8425,45.2234,44.8139,45.0329,91598.0
2019-01-24 15:30:00,47.28,47.3,47.08,47.12,186747.0,45.0234,45.0425,44.833,44.8711,186747.0
2019-01-25 09:30:00,47.42,47.94,46.95,46.95,118561.0,45.1567,45.6519,44.7092,44.7092,118561.0
2019-01-25 10:00:00,46.98,47.1,46.68,46.75,88107.0,44.7377,44.852,44.4521,44.5187,88107.0
2019-01-25 10:30:00,46.71,46.82,46.18,46.22,84895.0,44.4806,44.5854,43.9759,44.014,84895.0
2019-01-25 11:00:00,46.21,46.36,45.93,46.08,138501.0,44.0045,44.1473,43.7378,43.8807,138501.0
2019-01-25 11:30:00,46.07,46.15,45.84,46.03,99286.0,43.8712,43.9473,43.6521,43.8331,99286.0
2019-01-25 12:00:00,46.03,46.17,45.99,46.13,74560.0,43.8331,43.9664,43.795,43.9283,74560.0
2019-01-25 12:30:00,46.12,46.42,46.07,46.21,107293.0,43.9188,44.2045,43.8712,44.0045,107293.0
2019-01-25 13:00:00,46.23,46.72,46.21,46.69,83166.0,44.0235,44.4901,44.0045,44.4616,83166.0
2019-01-25 13:30:00,46.69,46.69,46.3,46.3,78005.0,44.4616,44.4616,44.0902,44.0902,78005.0
2019-01-25 14:00:00,46.31,46.52,46.28,46.46,69357.0,44.0997,44.2997,44.0711,44.2426,69357.0
2019-01-25 14:30:00,46.46,46.73,46.38,46.58,94126.0,44.2426,44.4997,44.1664,44.3568,94126.0
2019-01-25 15:00:00,46.58,46.77,46.46,46.51,96105.0,44.3568,44.5378,44.2426,44.2902,96105.0
2019-01-25 15:30:00,46.51,46.61,46.39,46.55,205128.0,44.2902,44.3854,44.1759,44.3283,205128.0
2019-01-28 09:30:00,46.22,47.85,45.99,47.54,244233.0,44.014,45.5662,43.795,45.271,244233.0
2019-01-28 10:00:00,47.5,47.86,47.24,47.34,116891.0,45.2329,45.5757,44.9853,45.0806,116891.0
2019-01-28 10:30:00,47.34,47.56,46.97,47.32,88965.0,45.0806,45.2901,44.7282,45.0615,88965.0
2019-01-28 11:00:00,47.3,47.56,47.16,47.53,63032.0,45.0425,45.2901,44.9091,45.2615,63032.0
2019-01-28 11:30:00,47.53,47.56,47.0,47.1,82482.0,45.2615,45.2901,44.7568,44.852,82482.0
2019-01-28 12:00:00,47.1,47.57,46.99,47.38,135434.0,44.852,45.2996,44.7473,45.1186,135434.0
2019-01-28 12:30:00,47.4,47.59,47.32,47.33,38962.0,45.1377,45.3186,45.0615,45.071,38962.0
2019-01-28 13:00:00,47.31,47.49,47.29,47.44,37944.0,45.052,45.2234,45.0329,45.1758,37944.0
2019-01-28 13:30:00,47.45,47.64,47.44,47.52,40787.0,45.1853,45.3662,45.1758,45.252,40787.0
2019-01-28 14:00:00,47.51,48.03,47.5,48.0,114691.0,45.2424,45.7376,45.2329,45.7091,114691.0
2019-01-28 14:30:00,48.01,48.49,47.84,48.45,266026.0,45.7186,46.1757,45.5567,46.1376,266026.0
2019-01-28 15:00:00,48.43,48.44,48.01,48.01,132455.0,46.1185,46.1281,45.7186,45.7186,132455.0
2019-01-28 15:30:00,48.01,48.03,47.26,47.45,393716.0,45.7186,45.7376,45.0044,45.1853,393716.0
2019-01-29 09:30:00,44.01,44.99,42.18,43.43,841958.0,41.9095,42.8427,40.1668,41.3572,841958.0
2019-01-29 10:00:00,43.43,44.03,42.9,43.75,658742.0,41.3572,41.9285,40.8525,41.6619,658742.0
2019-01-29 10:30:00,43.73,43.95,42.03,42.3,691714.0,41.6429,41.8524,40.024,40.2811,691714.0
2019-01-29 11:00:00,42.3,42.5,41.42,41.91,455191.0,40.2811,40.4716,39.4431,39.9097,455191.0
2019-01-29 11:30:00,41.94,42.3,41.77,41.99,219006.0,39.9383,40.2811,39.7764,39.9859,219006.0
2019-01-29 12:00:00,42.01,42.28,41.85,42.02,149859.0,40.0049,40.2621,39.8526,40.0145,149859.0
2019-01-29 12:30:00,42.01,42.14,41.92,41.97,190440.0,40.0049,40.1287,39.9192,39.9669,190440.0
2019-01-29 13:00:00,41.97,42.23,41.82,41.93,260764.0,39.9669,40.2144,39.824,39.9288,260764.0
2019-01-29 13:30:00,41.96,41.96,41.47,41.75,266082.0,39.9573,39.9573,39.4907,39.7574,266082.0
2019-01-29 14:00:00,41.78,42.2,41.61,42.1,252439.0,39.7859,40.1859,39.624,40.0906,252439.0
2019-01-29 14:30:00,42.11,42.2,41.8,42.06,248280.0,40.1002,40.1859,39.805,40.0526,248280.0
2019-01-29 15:00:00,42.08,42.59,42.0,42.5,258231.0,40.0716,40.5573,39.9954,40.4716,258231.0
2019-01-29 15:30:00,42.5,42.63,42.0,42.39,838734.0,40.4716,40.5954,39.9954,40.3668,838734.0
2019-01-30 09:30:00,42.66,42.66,41.51,42.0,207297.0,40.6239,40.6239,39.5288,39.9954,207297.0
2019-01-30 10:00:00,42.01,42.09,41.97,42.03,202589.0,40.0049,40.0811,39.9669,40.024,202589.0
2019-01-30 10:30:00,42.03,42.19,41.99,42.04,153644.0,40.024,40.1764,39.9859,40.0335,153644.0
2019-01-30 11:00:00,42.03,42.11,41.59,41.59,125513.0,40.024,40.1002,39.605,39.605,125513.0
2019-01-30 11:30:00,41.59,41.6,40.92,41.12,277612.0,39.605,39.6145,38.967,39.1574,277612.0
2019-01-30 12:00:00,41.15,41.49,41.11,41.38,112855.0,39.186,39.5098,39.1479,39.405,112855.0
2019-01-30 12:30:00,41.37,41.59,41.34,41.53,88171.0,39.3955,39.605,39.3669,39.5479,88171.0
2019-01-30 13:00:00,41.54,41.72,41.49,41.51,126548.0,39.5574,39.7288,39.5098,39.5288,126548.0
2019-01-30 13:30:00,41.53,41.59,41.29,41.49,185316.0,39.5479,39.605,39.3193,39.5098,185316.0
2019-01-30 14:00:00,41.48,42.14,41.47,42.14,238870.0,39.5002,40.1287,39.4907,40.1287,238870.0
2019-01-30 14:30:00,42.14,42.27,41.88,42.09,201797.0,40.1287,40.2525,39.8811,40.0811,201797.0
2019-01-30 15:00:00,42.1,42.13,41.87,41.98,183047.0,40.0906,40.1192,39.8716,39.9764,183047.0
2019-01-30 15:30:00,41.97,42.16,41.88,42.13,492212.0,39.9669,40.1478,39.8811,40.1192,492212.0
2019-01-31 09:30:00,41.79,41.99,41.41,41.48,73663.0,39.7954,39.9859,39.4336,39.5002,73663.0
2019-01-31 10:00:00,41.48,41.75,41.42,41.43,73523.0,39.5002,39.7574,39.4431,39.4526,73523.0
2019-01-31 10:30:00,41.44,41.88,41.4,41.73,68276.0,39.4621,39.8811,39.4241,39.7383,68276.0
2019-01-31 11:00:00,41.76,41.78,41.69,41.77,49587.0,39.7669,39.7859,39.7002,39.7764,49587.0
2019-01-31 11:30:00,41.78,41.97,41.73,41.82,84167.0,39.7859,39.9669,39.7383,39.824,84167.0
2019-01-31 12:00:00,41.8,41.83,41.59,41.62,40905.0,39.805,39.8335,39.605,39.6336,40905.0
2019-01-31 12:30:00,41.63,41.64,41.3,41.31,53193.0,39.6431,39.6526,39.3288,39.3384,53193.0
2019-01-31 13:00:00,41.33,41.36,41.04,41.04,61032.0,39.3574,39.386,39.0812,39.0812,61032.0
2019-01-31 13:30:00,41.06,41.24,40.97,41.13,73360.0,39.1003,39.2717,39.0146,39.1669,73360.0
2019-01-31 14:00:00,41.14,41.15,40.92,41.0,104975.0,39.1765,39.186,38.967,39.0431,104975.0
2019-01-31 14:30:00,40.99,41.01,40.84,40.87,119700.0,39.0336,39.0527,38.8908,38.9194,119700.0
2019-01-31 15:00:00,40.85,40.93,40.56,40.66,141683.0,38.9003,38.9765,38.6241,38.7194,141683.0
2019-01-31 15:30:00,40.68,40.81,40.52,40.52,380022.0,38.7384,38.8622,38.5861,38.5861,380022.0
2019-02-01 09:30:00,40.47,40.78,40.29,40.7,61603.0,38.5384,38.8336,38.367,38.7575,61603.0
2019-02-01 10:00:00,40.7,40.87,40.59,40.79,49064.0,38.7575,38.9194,38.6527,38.8432,49064.0
2019-02-01 10:30:00,40.79,40.98,40.68,40.78,96569.0,38.8432,39.0241,38.7384,38.8336,96569.0
2019-02-01 11:00:00,40.78,40.78,40.52,40.76,62325.0,38.8336,38.8336,38.5861,38.8146,62325.0
2019-02-01 11:30:00,40.77,41.04,40.7,41.02,52643.0,38.8241,39.0812,38.7575,39.0622,52643.0
2019-02-01 12:00:00,41.02,41.27,41.02,41.1,53265.0,39.0622,39.3003,39.0622,39.1384,53265.0
2019-02-01 12:30:00,41.1,41.12,40.98,41.1,43954.0,39.1384,39.1574,39.0241,39.1384,43954.0
2019-02-01 13:00:00,41.11,41.48,41.11,41.41,66792.0,39.1479,39.5002,39.1479,39.4336,66792.0
2019-02-01 13:30:00,41.4,41.46,41.3,41.35,80711.0,39.4241,39.4812,39.3288,39.3764,80711.0
2019-02-01 14:00:00,41.34,41.54,41.23,41.47,124052.0,39.3669,39.5574,39.2622,39.4907,124052.0
2019-02-01 14:30:00,41.48,41.52,41.4,41.45,56695.0,39.5002,39.5383,39.4241,39.4717,56695.0
2019-02-01 15:00:00,41.45,41.46,41.33,41.45,75720.0,39.4717,39.4812,39.3574,39.4717,75720.0
2019-02-01 15:30:00,41.45,41.49,41.24,41.36,259429.0,39.4717,39.5098,39.2717,39.386,259429.0
2019-02-04 09:30:00,42.01,42.75,41.91,42.75,108213.0,40.0049,40.7096,39.9097,40.7096,108213.0
2019-02-04 10:00:00,42.71,43.54,42.65,43.39,128644.0,40.6715,41.4619,40.6144,41.3191,128644.0
2019-02-04 10:30:00,43.39,44.04,43.36,43.76,139798.0,41.3191,41.9381,41.2905,41.6714,139798.0
2019-02-04 11:00:00,43.75,43.98,43.49,43.55,69073.0,41.6619,41.8809,41.4143,41.4714,69073.0
2019-02-04 11:30:00,43.53,43.97,43.51,43.82,39506.0,41.4524,41.8714,41.4334,41.7286,39506.0
2019-02-04 12:00:00,43.84,43.86,43.46,43.51,59561.0,41.7476,41.7666,41.3857,41.4334,59561.0
2019-02-04 12:30:00,43.51,43.87,43.44,43.81,78090.0,41.4334,41.7762,41.3667,41.719,78090.0
2019-02-04 13:00:00,43.82,44.03,43.8,43.99,62020.0,41.7286,41.9285,41.7095,41.8904,62020.0
2019-02-04 13:30:00,44.0,44.07,43.88,43.94,83241.0,41.9,41.9666,41.7857,41.8428,83241.0
2019-02-04 14:00:00,43.95,43.97,43.65,43.66,54469.0,41.8524,41.8714,41.5667,41.5762,54469.0
2019-02-04 14:30:00,43.64,43.76,43.63,43.74,77075.0,41.5571,41.6714,41.5476,41.6524,77075.0
2019-02-04 15:00:00,43.74,43.81,43.7,43.79,77779.0,41.6524,41.719,41.6143,41.7,77779.0
2019-02-04 15:30:00,43.77,43.77,43.63,43.74,268167.0,41.6809,41.6809,41.5476,41.6524,268167.0
2019-02-05 09:30:00,43.56,43.8,43.04,43.26,73545.0,41.481,41.7095,40.9858,41.1953,73545.0
2019-02-05 10:00:00,43.26,43.68,43.21,43.59,114585.0,41.1953,41.5952,41.1477,41.5095,114585.0
2019-02-05 10:30:00,43.56,43.93,43.4,43.93,133332.0,41.481,41.8333,41.3286,41.8333,133332.0
2019-02-05 11:00:00,43.91,43.97,43.61,43.66,65226.0,41.8143,41.8714,41.5286,41.5762,65226.0
2019-02-05 11:30:00,43.66,43.78,43.38,43.41,64909.0,41.5762,41.6905,41.3096,41.3381,64909.0
2019-02-05 12:00:00,43.45,43.53,43.23,43.37,49267.0,41.3762,41.4524,41.1667,41.3,49267.0
2019-02-05 12:30:00,43.38,43.4,43.1,43.17,39472.0,41.3096,41.3286,41.0429,41.1096,39472.0
2019-02-05 13:00:00,43.21,43.58,43.2,43.58,46156.0,41.1477,41.5,41.1381,41.5,46156.0
2019-02-05 13:30:00,43.59,43.64,43.49,43.54,34542.0,41.5095,41.5571,41.4143,41.4619,34542.0
2019-02-05 14:00:00,43.55,43.68,43.52,43.63,34349.0,41.4714,41.5952,41.4429,41.5476,34349.0
2019-02-05 14:30:00,43.63,43.73,43.62,43.68,33524.0,41.5476,41.6429,41.5381,41.5952,33524.0
2019-02-05 15:00:00,43.68,43.79,43.6,43.72,193141.0,41.5952,41.7,41.5191,41.6333,193141.0
2019-02-05 15:30:00,43.72,43.75,43.57,43.66,237763.0,41.6333,41.6619,41.4905,41.5762,237763.0
2019-02-06 09:30:00,43.34,43.55,42.42,42.48,132829.0,41.2715,41.4714,40.3954,40.4525,132829.0
2019-02-06 10:00:00,42.5,43.51,42.45,43.43,82436.0,40.4716,41.4334,40.4239,41.3572,82436.0
2019-02-06 10:30:00,43.44,43.55,43.41,43.49,61002.0,41.3667,41.4714,41.3381,41.4143,61002.0
2019-02-06 11:00:00,43.48,43.56,43.26,43.26,46577.0,41.4048,41.481,41.1953,41.1953,46577.0
2019-02-06 11:30:00,43.28,43.65,43.27,43.53,41658.0,41.2143,41.5667,41.2048,41.4524,41658.0
2019-02-06 12:00:00,43.53,43.6,43.5,43.54,27942.0,41.4524,41.5191,41.4238,41.4619,27942.0
2019-02-06 12:30:00,43.53,43.6,43.46,43.55,20460.0,41.4524,41.5191,41.3857,41.4714,20460.0
2019-02-06 13:00:00,43.55,43.61,43.48,43.48,26026.0,41.4714,41.5286,41.4048,41.4048,26026.0
2019-02-06 13:30:00,43.49,43.56,43.4,43.56,21818.0,41.4143,41.481,41.3286,41.481,21818.0
2019-02-06 14:00:00,43.57,43.71,43.52,43.68,31043.0,41.4905,41.6238,41.4429,41.5952,31043.0
2019-02-06 14:30:00,43.71,43.71,43.52,43.6,29794.0,41.6238,41.6238,41.4429,41.5191,29794.0
2019-02-06 15:00:00,43.59,43.6,43.52,43.57,65262.0,41.5095,41.5191,41.4429,41.4905,65262.0
2019-02-06 15:30:00,43.56,43.77,43.49,43.65,217849.0,41.481,41.6809,41.4143,41.5667,217849.0
2019-02-07 09:30:00,43.35,43.68,43.35,43.59,18408.0,41.281,41.5952,41.281,41.5095,18408.0
2019-02-07 10:00:00,43.59,43.63,43.1,43.32,19859.0,41.5095,41.5476,41.0429,41.2524,19859.0
2019-02-07 10:30:00,43.43,43.46,43.2,43.38,25505.0,41.3572,41.3857,41.1381,41.3096,25505.0
2019-02-07 11:00:00,43.38,43.55,43.29,43.52,61913.0,41.3096,41.4714,41.2239,41.4429,61913.0
2019-02-07 11:30:00,43.51,43.52,43.35,43.49,28482.0,41.4334,41.4429,41.281,41.4143,28482.0
2019-02-07 12:00:00,43.47,43.48,43.39,43.39,18210.0,41.3953,41.4048,41.3191,41.3191,18210.0
2019-02-07 12:30:00,43.37,43.46,43.19,43.25,18625.0,41.3,41.3857,41.1286,41.1858,18625.0
2019-02-07 13:00:00,43.25,43.33,43.22,43.3,22346.0,41.1858,41.2619,41.1572,41.2334,22346.0
2019-02-07 13:30:00,43.26,43.53,43.25,43.48,29245.0,41.1953,41.4524,41.1858,41.4048,29245.0
2019-02-07 14:00:00,43.47,43.51,43.38,43.46,23477.0,41.3953,41.4334,41.3096,41.3857,23477.0
2019-02-07 14:30:00,43.48,43.52,43.37,43.44,27021.0,41.4048,41.4429,41.3,41.3667,27021.0
2019-02-07 15:00:00,43.42,43.47,43.35,43.39,23725.0,41.3476,41.3953,41.281,41.3191,23725.0
2019-02-07 15:30:00,43.4,43.72,43.38,43.64,191038.0,41.3286,41.6333,41.3096,41.5571,191038.0
2019-02-08 09:30:00,43.86,43.95,43.27,43.83,100029.0,41.7666,41.8524,41.2048,41.7381,100029.0
2019-02-08 10:00:00,43.81,44.46,43.8,44.32,125605.0,41.719,42.338,41.7095,42.2047,125605.0
2019-02-08 10:30:00,44.29,44.37,43.6,43.86,44055.0,42.1761,42.2523,41.5191,41.7666,44055.0
2019-02-08 11:00:00,43.88,44.06,43.74,44.03,33558.0,41.7857,41.9571,41.6524,41.9285,33558.0
2019-02-08 11:30:00,44.03,44.31,44.0,44.22,87505.0,41.9285,42.1952,41.9,42.1095,87505.0
2019-02-08 12:00:00,44.22,44.22,43.82,43.88,21187.0,42.1095,42.1095,41.7286,41.7857,21187.0
2019-02-08 12:30:00,43.86,44.06,43.86,43.94,28646.0,41.7666,41.9571,41.7666,41.8428,28646.0
2019-02-08 13:00:00,43.92,43.99,43.87,43.88,16009.0,41.8238,41.8904,41.7762,41.7857,16009.0
2019-02-08 13:30:00,43.9,44.0,43.87,43.95,25991.0,41.8047,41.9,41.7762,41.8524,25991.0
2019-02-08 14:00:00,43.95,44.16,43.94,44.15,59607.0,41.8524,42.0523,41.8428,42.0428,59607.0
2019-02-08 14:30:00,44.15,44.28,44.11,44.15,34526.0,42.0428,42.1666,42.0047,42.0428,34526.0
2019-02-08 15:00:00,44.15,44.29,44.13,44.21,66875.0,42.0428,42.1761,42.0238,42.0999,66875.0
2019-02-08 15:30:00,44.2,44.24,43.99,44.02,181329.0,42.0904,42.1285,41.8904,41.919,181329.0
2019-02-11 09:30:00,43.96,44.6,43.89,43.96,70675.0,41.8619,42.4713,41.7952,41.8619,70675.0
2019-02-11 10:00:00,43.98,44.02,43.63,43.74,39923.0,41.8809,41.919,41.5476,41.6524,39923.0
2019-02-11 10:30:00,43.74,44.48,43.73,44.42,47489.0,41.6524,42.3571,41.6429,42.2999,47489.0
2019-02-11 11:00:00,44.38,44.57,44.36,44.48,42593.0,42.2618,42.4428,42.2428,42.3571,42593.0
2019-02-11 11:30:00,44.47,44.55,44.43,44.48,26989.0,42.3475,42.4237,42.3094,42.3571,26989.0
2019-02-11 12:00:00,44.48,44.81,44.47,44.77,49378.0,42.3571,42.6713,42.3475,42.6332,49378.0
2019-02-11 12:30:00,44.77,44.84,44.64,44.7,36095.0,42.6332,42.6999,42.5094,42.5666,36095.0
2019-02-11 13:00:00,44.71,44.77,44.47,44.51,79209.0,42.5761,42.6332,42.3475,42.3856,79209.0
2019-02-11 13:30:00,44.54,44.7,44.51,44.69,24730.0,42.4142,42.5666,42.3856,42.557,24730.0
2019-02-11 14:00:00,44.69,44.87,44.63,44.74,59099.0,42.557,42.7284,42.4999,42.6046,59099.0
2019-02-11 14:30:00,44.75,44.8,44.59,44.62,30503.0,42.6142,42.6618,42.4618,42.4904,30503.0
2019-02-11 15:00:00,44.62,44.74,44.56,44.58,56495.0,42.4904,42.6046,42.4332,42.4523,56495.0
2019-02-11 15:30:00,44.58,44.68,44.49,44.65,167800.0,42.4523,42.5475,42.3666,42.5189,167800.0
2019-02-12 09:30:00,44.75,45.58,44.75,45.58,51282.0,42.6142,43.4046,42.6142,43.4046,51282.0
2019-02-12 10:00:00,45.59,45.71,45.31,45.37,48695.0,43.4141,43.5284,43.1474,43.2046,48695.0
2019-02-12 10:30:00,45.37,45.51,45.12,45.5,50847.0,43.2046,43.3379,42.9665,43.3284,50847.0
2019-02-12 11:00:00,45.51,45.51,45.03,45.17,51745.0,43.3379,43.3379,42.8808,43.0141,51745.0
2019-02-12 11:30:00,45.17,45.27,45.1,45.23,79610.0,43.0141,43.1094,42.9475,43.0713,79610.0
2019-02-12 12:00:00,45.25,45.31,45.09,45.12,34444.0,43.0903,43.1474,42.9379,42.9665,34444.0
2019-02-12 12:30:00,45.15,45.27,45.11,45.2,24418.0,42.9951,43.1094,42.957,43.0427,24418.0
2019-02-12 13:00:00,45.2,45.2,44.95,44.98,37150.0,43.0427,43.0427,42.8046,42.8332,37150.0
2019-02-12 13:30:00,44.97,45.16,44.96,45.09,22555.0,42.8237,43.0046,42.8141,42.9379,22555.0
2019-02-12 14:00:00,45.08,45.13,45.03,45.03,25662.0,42.9284,42.976,42.8808,42.8808,25662.0
2019-02-12 14:30:00,45.02,45.04,44.83,44.99,46996.0,42.8713,42.8903,42.6904,42.8427,46996.0
2019-02-12 15:00:00,44.99,45.0,44.8,44.81,42667.0,42.8427,42.8522,42.6618,42.6713,42667.0
2019-02-12 15:30:00,44.8,44.83,44.64,44.65,159833.0,42.6618,42.6904,42.5094,42.5189,159833.0
2019-02-13 09:30:00,44.73,45.02,44.06,44.07,73975.0,42.5951,42.8713,41.9571,41.9666,73975.0
2019-02-13 10:00:00,44.07,44.5,44.0,44.08,51949.0,41.9666,42.3761,41.9,41.9761,51949.0
2019-02-13 10:30:00,44.03,44.34,43.85,44.19,64600.0,41.9285,42.2237,41.7571,42.0809,64600.0
2019-02-13 11:00:00,44.21,44.37,44.06,44.18,45412.0,42.0999,42.2523,41.9571,42.0714,45412.0
2019-02-13 11:30:00,44.12,44.26,44.02,44.12,105664.0,42.0142,42.1476,41.919,42.0142,105664.0
2019-02-13 12:00:00,44.13,44.49,44.03,44.39,96745.0,42.0238,42.3666,41.9285,42.2714,96745.0
2019-02-13 12:30:00,44.35,44.42,44.24,44.28,18546.0,42.2333,42.2999,42.1285,42.1666,18546.0
2019-02-13 13:00:00,44.28,44.56,44.28,44.5,40649.0,42.1666,42.4332,42.1666,42.3761,40649.0
2019-02-13 13:30:00,44.5,44.73,44.44,44.62,43122.0,42.3761,42.5951,42.319,42.4904,43122.0
2019-02-13 14:00:00,44.62,44.74,44.6,44.72,31753.0,42.4904,42.6046,42.4713,42.5856,31753.0
2019-02-13 14:30:00,44.72,44.86,44.67,44.78,19259.0,42.5856,42.7189,42.538,42.6427,19259.0
2019-02-13 15:00:00,44.81,44.89,44.76,44.84,54168.0,42.6713,42.7475,42.6237,42.6999,54168.0
2019-02-13 15:30:00,44.84,44.84,44.72,44.79,119489.0,42.6999,42.6999,42.5856,42.6523,119489.0
2019-02-14 09:30:00,44.65,44.84,44.37,44.69,33692.0,42.5189,42.6999,42.2523,42.557,33692.0
2019-02-14 10:00:00,44.75,44.9,44.56,44.84,136719.0,42.6142,42.757,42.4332,42.6999,136719.0
2019-02-14 10:30:00,44.86,44.9,44.63,44.64,24951.0,42.7189,42.757,42.4999,42.5094,24951.0
2019-02-14 11:00:00,44.68,44.8,44.6,44.74,26653.0,42.5475,42.6618,42.4713,42.6046,26653.0
2019-02-14 11:30:00,44.75,45.06,44.73,44.95,24335.0,42.6142,42.9094,42.5951,42.8046,24335.0
2019-02-14 12:00:00,44.98,45.19,44.9,45.11,30639.0,42.8332,43.0332,42.757,42.957,30639.0
2019-02-14 12:30:00,45.11,45.12,44.93,44.94,18000.0,42.957,42.9665,42.7856,42.7951,18000.0
2019-02-14 13:00:00,44.92,45.08,44.89,45.01,18417.0,42.7761,42.9284,42.7475,42.8618,18417.0
2019-02-14 13:30:00,45.02,45.09,44.96,45.05,31645.0,42.8713,42.9379,42.8141,42.8999,31645.0
2019-02-14 14:00:00,45.06,45.06,44.9,44.96,30840.0,42.9094,42.9094,42.757,42.8141,30840.0
2019-02-14 14:30:00,44.96,45.04,44.87,44.98,30309.0,42.8141,42.8903,42.7284,42.8332,30309.0
2019-02-14 15:00:00,44.98,45.09,44.95,45.05,34167.0,42.8332,42.9379,42.8046,42.8999,34167.0
2019-02-14 15:30:00,45.05,45.22,44.94,44.94,142611.0,42.8999,43.0617,42.7951,42.7951,142611.0
2019-02-15 09:30:00,45.22,45.78,45.03,45.78,35374.0,43.0617,43.595,42.8808,43.595,35374.0
2019-02-15 10:00:00,45.77,45.85,45.51,45.52,31528.0,43.5855,43.6617,43.3379,43.3474,31528.0
2019-02-15 10:30:00,45.55,45.7,45.37,45.64,38782.0,43.376,43.5188,43.2046,43.4617,38782.0
2019-02-15 11:00:00,45.65,45.67,45.25,45.42,38947.0,43.4712,43.4903,43.0903,43.2522,38947.0
2019-02-15 11:30:00,45.42,45.64,45.4,45.64,36270.0,43.2522,43.4617,43.2331,43.4617,36270.0
2019-02-15 12:00:00,45.61,45.61,45.35,45.52,55864.0,43.4331,43.4331,43.1855,43.3474,55864.0
2019-02-15 12:30:00,45.51,45.72,45.4,45.67,91558.0,43.3379,43.5379,43.2331,43.4903,91558.0
2019-02-15 13:00:00,45.68,45.69,45.5,45.51,25149.0,43.4998,43.5093,43.3284,43.3379,25149.0
2019-02-15 13:30:00,45.49,45.55,45.2,45.27,54473.0,43.3189,43.376,43.0427,43.1094,54473.0
2019-02-15 14:00:00,45.3,45.44,45.28,45.38,62059.0,43.1379,43.2712,43.1189,43.2141,62059.0
2019-02-15 14:30:00,45.38,45.45,45.37,45.43,50276.0,43.2141,43.2808,43.2046,43.2617,50276.0
2019-02-15 15:00:00,45.42,45.43,45.26,45.28,34801.0,43.2522,43.2617,43.0998,43.1189,34801.0
2019-02-15 15:30:00,45.31,45.57,45.26,45.52,180663.0,43.1474,43.395,43.0998,43.3474,180663.0
2019-02-19 09:30:00,45.47,45.93,45.37,45.88,52721.0,43.2998,43.7378,43.2046,43.6902,52721.0
2019-02-19 10:00:00,45.88,45.88,45.64,45.84,66535.0,43.6902,43.6902,43.4617,43.6521,66535.0
2019-02-19 10:30:00,45.82,45.95,45.72,45.94,52580.0,43.6331,43.7569,43.5379,43.7474,52580.0
2019-02-19 11:00:00,45.95,46.08,45.72,45.79,33646.0,43.7569,43.8807,43.5379,43.6045,33646.0
2019-02-19 11:30:00,45.79,46.08,45.75,46.08,86654.0,43.6045,43.8807,43.5664,43.8807,86654.0
2019-02-19 12:00:00,46.09,46.11,45.87,45.95,34856.0,43.8902,43.9093,43.6807,43.7569,34856.0
2019-02-19 12:30:00,45.95,45.96,45.77,45.81,41762.0,43.7569,43.7664,43.5855,43.6236,41762.0
2019-02-19 13:00:00,45.81,45.81,45.42,45.47,47430.0,43.6236,43.6236,43.2522,43.2998,47430.0
2019-02-19 13:30:00,45.47,45.47,45.33,45.43,38633.0,43.2998,43.2998,43.1665,43.2617,38633.0
2019-02-19 14:00:00,45.44,45.67,45.42,45.67,48289.0,43.2712,43.4903,43.2522,43.4903,48289.0
2019-02-19 14:30:00,45.68,45.69,45.47,45.5,38424.0,43.4998,43.5093,43.2998,43.3284,38424.0
2019-02-19 15:00:00,45.49,45.52,45.25,45.25,39995.0,43.3189,43.3474,43.0903,43.0903,39995.0
2019-02-19 15:30:00,45.25,45.31,45.02,45.1,230960.0,43.0903,43.1474,42.8713,42.9475,230960.0
2019-02-20 09:30:00,44.93,45.15,44.39,44.39,108287.0,42.7856,42.9951,42.2714,42.2714,108287.0
2019-02-20 10:00:00,44.48,44.48,43.92,44.29,62584.0,42.3571,42.3571,41.8238,42.1761,62584.0
2019-02-20 10:30:00,44.29,44.4,44.09,44.24,33213.0,42.1761,42.2809,41.9857,42.1285,33213.0
2019-02-20 11:00:00,44.2,44.23,43.78,43.83,28139.0,42.0904,42.119,41.6905,41.7381,28139.0
2019-02-20 11:30:00,43.85,43.95,43.78,43.81,50500.0,41.7571,41.8524,41.6905,41.719,50500.0
2019-02-20 12:00:00,43.79,43.9,43.7,43.78,33453.0,41.7,41.8047,41.6143,41.6905,33453.0
2019-02-20 12:30:00,43.78,43.83,43.63,43.68,30381.0,41.6905,41.7381,41.5476,41.5952,30381.0
2019-02-20 13:00:00,43.69,43.88,43.65,43.86,21648.0,41.6048,41.7857,41.5667,41.7666,21648.0
2019-02-20 13:30:00,43.89,43.97,43.81,43.96,21949.0,41.7952,41.8714,41.719,41.8619,21949.0
2019-02-20 14:00:00,43.93,44.08,43.8,43.86,23803.0,41.8333,41.9761,41.7095,41.7666,23803.0
2019-02-20 14:30:00,43.85,43.9,43.76,43.82,24992.0,41.7571,41.8047,41.6714,41.7286,24992.0
2019-02-20 15:00:00,43.82,43.82,43.68,43.71,37476.0,41.7286,41.7286,41.5952,41.6238,37476.0
2019-02-20 15:30:00,43.71,43.78,43.6,43.63,142978.0,41.6238,41.6905,41.5191,41.5476,142978.0
2019-02-21 09:30:00,44.03,44.19,43.27,43.54,106229.0,41.9285,42.0809,41.2048,41.4619,106229.0
2019-02-21 10:00:00,43.43,44.01,43.43,43.77,48302.0,41.3572,41.9095,41.3572,41.6809,48302.0
2019-02-21 10:30:00,43.71,44.12,43.63,44.09,41203.0,41.6238,42.0142,41.5476,41.9857,41203.0
2019-02-21 11:00:00,44.04,44.14,43.97,44.02,48472.0,41.9381,42.0333,41.8714,41.919,48472.0
2019-02-21 11:30:00,44.04,44.13,43.79,43.87,45741.0,41.9381,42.0238,41.7,41.7762,45741.0
2019-02-21 12:00:00,43.87,43.99,43.7,43.8,33695.0,41.7762,41.8904,41.6143,41.7095,33695.0
2019-02-21 12:30:00,43.83,44.08,43.76,44.03,28387.0,41.7381,41.9761,41.6714,41.9285,28387.0
2019-02-21 13:00:00,44.02,44.11,43.88,43.98,26058.0,41.919,42.0047,41.7857,41.8809,26058.0
2019-02-21 13:30:00,43.97,44.02,43.86,43.96,26695.0,41.8714,41.919,41.7666,41.8619,26695.0
2019-02-21 14:00:00,43.97,44.04,43.79,43.81,34045.0,41.8714,41.9381,41.7,41.719,34045.0
2019-02-21 14:30:00,43.82,43.84,43.76,43.79,27216.0,41.7286,41.7476,41.6714,41.7,27216.0
2019-02-21 15:00:00,43.79,43.8,43.67,43.69,62057.0,41.7,41.7095,41.5857,41.6048,62057.0
2019-02-21 15:30:00,43.69,43.91,43.66,43.89,162890.0,41.6048,41.8143,41.5762,41.7952,162890.0
2019-02-22 09:30:00,43.76,44.03,43.69,43.9,21181.0,41.6714,41.9285,41.6048,41.8047,21181.0
2019-02-22 10:00:00,43.94,44.13,43.73,43.76,56064.0,41.8428,42.0238,41.6429,41.6714,56064.0
2019-02-22 10:30:00,43.82,43.91,43.4,43.54,41125.0,41.7286,41.8143,41.3286,41.4619,41125.0
2019-02-22 11:00:00,43.59,43.92,43.57,43.8,21808.0,41.5095,41.8238,41.4905,41.7095,21808.0
2019-02-22 11:30:00,43.81,44.15,43.81,44.11,24934.0,41.719,42.0428,41.719,42.0047,24934.0
2019-02-22 12:00:00,44.08,44.21,44.03,44.17,24141.0,41.9761,42.0999,41.9285,42.0619,24141.0
2019-02-22 12:30:00,44.18,44.36,44.18,44.29,26760.0,42.0714,42.2428,42.0714,42.1761,26760.0
2019-02-22 13:00:00,44.31,44.35,44.17,44.26,24053.0,42.1952,42.2333,42.0619,42.1476,24053.0
2019-02-22 13:30:00,44.29,44.34,44.15,44.16,17910.0,42.1761,42.2237,42.0428,42.0523,17910.0
2019-02-22 14:00:00,44.13,44.28,44.11,44.24,19369.0,42.0238,42.1666,42.0047,42.1285,19369.0
2019-02-22 14:30:00,44.25,44.28,44.1,44.21,18840.0,42.138,42.1666,41.9952,42.0999,18840.0
2019-02-22 15:00:00,44.18,44.43,44.16,44.41,26146.0,42.0714,42.3094,42.0523,42.2904,26146.0
2019-02-22 15:30:00,44.41,44.48,44.26,44.35,157381.0,42.2904,42.3571,42.1476,42.2333,157381.0
2019-02-25 09:30:00,44.5,44.58,44.02,44.23,55996.0,42.3761,42.4523,41.919,42.119,55996.0
2019-02-25 10:00:00,44.28,44.48,44.18,44.42,24184.0,42.1666,42.3571,42.0714,42.2999,24184.0
2019-02-25 10:30:00,44.45,44.9,44.42,44.9,31619.0,42.3285,42.757,42.2999,42.757,31619.0
2019-02-25 11:00:00,44.84,45.09,44.6,44.6,70837.0,42.6999,42.9379,42.4713,42.4713,70837.0
2019-02-25 11:30:00,44.61,44.74,44.54,44.71,45816.0,42.4809,42.6046,42.4142,42.5761,45816.0
2019-02-25 12:00:00,44.66,44.67,44.27,44.27,20621.0,42.5285,42.538,42.1571,42.1571,20621.0
2019-02-25 12:30:00,44.27,44.34,44.05,44.28,53285.0,42.1571,42.2237,41.9476,42.1666,53285.0
2019-02-25 13:00:00,44.27,44.55,44.27,44.48,15675.0,42.1571,42.4237,42.1571,42.3571,15675.0
2019-02-25 13:30:00,44.46,44.5,44.3,44.44,16481.0,42.338,42.3761,42.1856,42.319,16481.0
2019-02-25 14:00:00,44.44,44.6,44.44,44.55,16710.0,42.319,42.4713,42.319,42.4237,16710.0
2019-02-25 14:30:00,44.54,44.6,44.43,44.52,21149.0,42.4142,42.4713,42.3094,42.3951,21149.0
2019-02-25 15:00:00,44.51,44.59,44.4,44.41,23885.0,42.3856,42.4618,42.2809,42.2904,23885.0
2019-02-25 15:30:00,44.41,44.64,44.31,44.45,153466.0,42.2904,42.5094,42.1952,42.3285,153466.0
2019-02-26 09:30:00,44.63,45.0,44.32,44.77,75285.0,42.4999,42.8522,42.2047,42.6332,75285.0
2019-02-26 10:00:00,44.74,45.06,44.66,44.87,72647.0,42.6046,42.9094,42.5285,42.7284,72647.0
2019-02-26 10:30:00,44.83,45.24,44.77,45.04,44164.0,42.6904,43.0808,42.6332,42.8903,44164.0
2019-02-26 11:00:00,45.02,45.18,45.0,45.16,35754.0,42.8713,43.0236,42.8522,43.0046,35754.0
2019-02-26 11:30:00,45.15,45.15,44.91,45.05,54258.0,42.9951,42.9951,42.7665,42.8999,54258.0
2019-02-26 12:00:00,45.05,45.31,45.02,45.28,48410.0,42.8999,43.1474,42.8713,43.1189,48410.0
2019-02-26 12:30:00,45.28,45.41,45.09,45.15,39169.0,43.1189,43.2427,42.9379,42.9951,39169.0
2019-02-26 13:00:00,45.15,45.47,45.14,45.24,52902.0,42.9951,43.2998,42.9856,43.0808,52902.0
2019-02-26 13:30:00,45.24,45.24,45.13,45.13,27886.0,43.0808,43.0808,42.976,42.976,27886.0
2019-02-26 14:00:00,45.14,45.29,45.12,45.21,33921.0,42.9856,43.1284,42.9665,43.0522,33921.0
2019-02-26 14:30:00,45.21,45.39,45.21,45.29,66619.0,43.0522,43.2236,43.0522,43.1284,66619.0
2019-02-26 15:00:00,45.28,45.43,45.28,45.35,93130.0,43.1189,43.2617,43.1189,43.1855,93130.0
2019-02-26 15:30:00,45.34,45.46,45.25,45.36,388600.0,43.176,43.2903,43.0903,43.1951,388600.0
2019-02-27 09:30:00,45.38,45.98,45.18,45.56,296957.0,43.2141,43.7855,43.0236,43.3855,296957.0
2019-02-27 10:00:00,45.55,45.84,45.45,45.8,120837.0,43.376,43.6521,43.2808,43.6141,120837.0
2019-02-27 10:30:00,45.83,46.24,45.82,45.96,105370.0,43.6426,44.0331,43.6331,43.7664,105370.0
2019-02-27 11:00:00,45.96,46.01,45.84,45.86,31744.0,43.7664,43.814,43.6521,43.6712,31744.0
2019-02-27 11:30:00,45.86,45.87,45.52,45.52,24893.0,43.6712,43.6807,43.3474,43.3474,24893.0
2019-02-27 12:00:00,45.53,45.7,45.51,45.7,22915.0,43.3569,43.5188,43.3379,43.5188,22915.0
2019-02-27 12:30:00,45.69,45.84,45.67,45.8,17035.0,43.5093,43.6521,43.4903,43.6141,17035.0
2019-02-27 13:00:00,45.79,45.83,45.68,45.68,36391.0,43.6045,43.6426,43.4998,43.4998,36391.0
2019-02-27 13:30:00,45.67,45.73,45.55,45.58,23920.0,43.4903,43.5474,43.376,43.4046,23920.0
2019-02-27 14:00:00,45.59,45.72,45.57,45.66,43992.0,43.4141,43.5379,43.395,43.4807,43992.0
2019-02-27 14:30:00,45.66,45.85,45.63,45.78,33899.0,43.4807,43.6617,43.4522,43.595,33899.0
2019-02-27 15:00:00,45.76,45.8,45.71,45.72,34316.0,43.576,43.6141,43.5284,43.5379,34316.0
2019-02-27 15:30:00,45.73,45.74,45.55,45.58,154420.0,43.5474,43.5569,43.376,43.4046,154420.0
2019-02-28 09:30:00,45.48,45.65,45.29,45.48,91295.0,43.3093,43.4712,43.1284,43.3093,91295.0
2019-02-28 10:00:00,45.51,45.98,45.48,45.75,45161.0,43.3379,43.7855,43.3093,43.5664,45161.0
2019-02-28 10:30:00,45.74,45.75,45.48,45.74,43062.0,43.5569,43.5664,43.3093,43.5569,43062.0
2019-02-28 11:00:00,45.74,46.06,45.68,46.01,72029.0,43.5569,43.8616,43.4998,43.814,72029.0
2019-02-28 11:30:00,45.98,46.08,45.77,45.77,99542.0,43.7855,43.8807,43.5855,43.5855,99542.0
2019-02-28 12:00:00,45.78,45.78,45.62,45.7,49735.0,43.595,43.595,43.4426,43.5188,49735.0
2019-02-28 12:30:00,45.71,45.77,45.65,45.75,39672.0,43.5284,43.5855,43.4712,43.5664,39672.0
2019-02-28 13:00:00,45.75,45.84,45.74,45.79,38892.0,43.5664,43.6521,43.5569,43.6045,38892.0
2019-02-28 13:30:00,45.79,45.89,45.69,45.89,36767.0,43.6045,43.6998,43.5093,43.6998,36767.0
2019-02-28 14:00:00,45.88,45.93,45.73,45.74,34480.0,43.6902,43.7378,43.5474,43.5569,34480.0
2019-02-28 14:30:00,45.76,45.81,45.65,45.75,47707.0,43.576,43.6236,43.4712,43.5664,47707.0
2019-02-28 15:00:00,45.73,46.13,45.66,46.01,99667.0,43.5474,43.9283,43.4807,43.814,99667.0
2019-02-28 15:30:00,46.0,46.06,45.72,45.77,315436.0,43.8045,43.8616,43.5379,43.5855,315436.0
2019-03-01 09:30:00,46.14,46.38,45.88,46.11,103199.0,43.9378,44.1664,43.6902,43.9093,103199.0
2019-03-01 10:00:00,46.06,46.23,45.79,45.97,211689.0,43.8616,44.0235,43.6045,43.7759,211689.0
2019-03-01 10:30:00,45.98,45.99,45.79,45.82,32381.0,43.7855,43.795,43.6045,43.6331,32381.0
2019-03-01 11:00:00,45.81,45.82,45.5,45.53,49293.0,43.6236,43.6331,43.3284,43.3569,49293.0
2019-03-01 11:30:00,45.53,45.53,45.24,45.26,55626.0,43.3569,43.3569,43.0808,43.0998,55626.0
2019-03-01 12:00:00,45.25,45.49,45.25,45.46,33630.0,43.0903,43.3189,43.0903,43.2903,33630.0
2019-03-01 12:30:00,45.47,45.5,45.27,45.27,42487.0,43.2998,43.3284,43.1094,43.1094,42487.0
2019-03-01 13:00:00,45.26,45.34,45.2,45.33,91588.0,43.0998,43.176,43.0427,43.1665,91588.0
2019-03-01 13:30:00,45.34,45.55,45.33,45.49,179746.0,43.176,43.376,43.1665,43.3189,179746.0
2019-03-01 14:00:00,45.49,45.81,45.49,45.6,57296.0,43.3189,43.6236,43.3189,43.4236,57296.0
2019-03-01 14:30:00,45.6,45.76,45.6,45.63,58900.0,43.4236,43.576,43.4236,43.4522,58900.0
2019-03-01 15:00:00,45.62,45.73,45.58,45.72,76982.0,43.4426,43.5474,43.4046,43.5379,76982.0
2019-03-01 15:30:00,45.72,45.75,45.45,45.47,259232.0,43.5379,43.5664,43.2808,43.2998,259232.0
2019-03-04 09:30:00,45.37,45.59,44.73,45.0,41566.0,43.2046,43.4141,42.5951,42.8522,41566.0
2019-03-04 10:00:00,44.92,45.43,44.84,45.43,40711.0,42.7761,43.2617,42.6999,43.2617,40711.0
2019-03-04 10:30:00,45.4,45.52,45.27,45.43,29838.0,43.2331,43.3474,43.1094,43.2617,29838.0
2019-03-04 11:00:00,45.44,45.6,45.38,45.54,42746.0,43.2712,43.4236,43.2141,43.3665,42746.0
2019-03-04 11:30:00,45.51,45.55,45.4,45.54,41092.0,43.3379,43.376,43.2331,43.3665,41092.0
2019-03-04 12:00:00,45.51,45.65,45.23,45.31,65292.0,43.3379,43.4712,43.0713,43.1474,65292.0
2019-03-04 12:30:00,45.32,45.45,45.07,45.07,93483.0,43.157,43.2808,42.9189,42.9189,93483.0
2019-03-04 13:00:00,45.08,45.3,45.07,45.25,40226.0,42.9284,43.1379,42.9189,43.0903,40226.0
2019-03-04 13:30:00,45.26,45.49,45.26,45.41,33728.0,43.0998,43.3189,43.0998,43.2427,33728.0
2019-03-04 14:00:00,45.42,45.71,45.41,45.66,47851.0,43.2522,43.5284,43.2427,43.4807,47851.0
2019-03-04 14:30:00,45.65,45.67,45.39,45.6,60028.0,43.4712,43.4903,43.2236,43.4236,60028.0
2019-03-04 15:00:00,45.59,45.73,45.21,45.32,112142.0,43.4141,43.5474,43.0522,43.157,112142.0
2019-03-04 15:30:00,45.32,45.5,45.17,45.25,265708.0,43.157,43.3284,43.0141,43.0903,265708.0
2019-03-05 09:30:00,45.33,46.07,45.33,45.79,123088.0,43.1665,43.8712,43.1665,43.6045,123088.0
2019-03-05 10:00:00,45.8,45.93,45.53,45.54,43271.0,43.6141,43.7378,43.3569,43.3665,43271.0
2019-03-05 10:30:00,45.51,45.76,45.42,45.76,61120.0,43.3379,43.576,43.2522,43.576,61120.0
2019-03-05 11:00:00,45.77,45.83,45.62,45.67,36252.0,43.5855,43.6426,43.4426,43.4903,36252.0
2019-03-05 11:30:00,45.67,45.83,45.62,45.73,45228.0,43.4903,43.6426,43.4426,43.5474,45228.0
2019-03-05 12:00:00,45.72,45.75,45.68,45.7,25328.0,43.5379,43.5664,43.4998,43.5188,25328.0
2019-03-05 12:30:00,45.69,45.91,45.66,45.91,20168.0,43.5093,43.7188,43.4807,43.7188,20168.0
2019-03-05 13:00:00,45.91,45.94,45.62,45.65,27608.0,43.7188,43.7474,43.4426,43.4712,27608.0
2019-03-05 13:30:00,45.64,45.75,45.61,45.66,24633.0,43.4617,43.5664,43.4331,43.4807,24633.0
2019-03-05 14:00:00,45.66,45.85,45.65,45.72,40685.0,43.4807,43.6617,43.4712,43.5379,40685.0
2019-03-05 14:30:00,45.72,45.72,45.5,45.57,29133.0,43.5379,43.5379,43.3284,43.395,29133.0
2019-03-05 15:00:00,45.56,45.69,45.48,45.55,46707.0,43.3855,43.5093,43.3093,43.376,46707.0
2019-03-05 15:30:00,45.55,45.56,45.19,45.2,231392.0,43.376,43.3855,43.0332,43.0427,231392.0
2019-03-06 09:30:00,45.23,45.54,44.87,44.9,16968.0,43.0713,43.3665,42.7284,42.757,16968.0
2019-03-06 10:00:00,44.91,44.92,44.68,44.76,17472.0,42.7665,42.7761,42.5475,42.6237,17472.0
2019-03-06 10:30:00,44.77,44.77,44.47,44.51,39239.0,42.6332,42.6332,42.3475,42.3856,39239.0
2019-03-06 11:00:00,44.5,44.68,44.41,44.54,46729.0,42.3761,42.5475,42.2904,42.4142,46729.0
2019-03-06 11:30:00,44.56,44.69,44.53,44.59,41070.0,42.4332,42.557,42.4047,42.4618,41070.0
2019-03-06 12:00:00,44.57,44.66,44.34,44.4,31361.0,42.4428,42.5285,42.2237,42.2809,31361.0
2019-03-06 12:30:00,44.41,44.45,44.2,44.21,25778.0,42.2904,42.3285,42.0904,42.0999,25778.0
2019-03-06 13:00:00,44.22,44.24,43.81,43.85,53308.0,42.1095,42.1285,41.719,41.7571,53308.0
2019-03-06 13:30:00,43.84,43.98,43.76,43.86,74025.0,41.7476,41.8809,41.6714,41.7666,74025.0
2019-03-06 14:00:00,43.87,44.01,43.86,43.95,33890.0,41.7762,41.9095,41.7666,41.8524,33890.0
2019-03-06 14:30:00,43.96,43.98,43.82,43.84,39193.0,41.8619,41.8809,41.7286,41.7476,39193.0
2019-03-06 15:00:00,43.84,43.98,43.78,43.82,59727.0,41.7476,41.8809,41.6905,41.7286,59727.0
2019-03-06 15:30:00,43.83,43.87,43.69,43.76,174298.0,41.7381,41.7762,41.6048,41.6714,174298.0
2019-03-07 09:30:00,43.29,43.29,42.86,43.28,42297.0,41.585,41.585,41.1719,41.5754,42297.0
2019-03-07 10:00:00,43.25,43.34,43.01,43.15,41342.0,41.5465,41.633,41.316,41.4505,41342.0
2019-03-07 10:30:00,43.13,43.34,43.13,43.23,33455.0,41.4313,41.633,41.4313,41.5273,33455.0
2019-03-07 11:00:00,43.25,43.41,43.19,43.33,47016.0,41.5465,41.7002,41.4889,41.6234,47016.0
2019-03-07 11:30:00,43.36,43.4,43.21,43.33,32069.0,41.6522,41.6906,41.5081,41.6234,32069.0
2019-03-07 12:00:00,43.34,43.37,43.18,43.26,15699.0,41.633,41.6618,41.4793,41.5561,15699.0
2019-03-07 12:30:00,43.23,43.48,43.15,43.44,16757.0,41.5273,41.7675,41.4505,41.7291,16757.0
2019-03-07 13:00:00,43.42,43.43,43.33,43.36,11807.0,41.7098,41.7195,41.6234,41.6522,11807.0
2019-03-07 13:30:00,43.38,43.38,43.17,43.3,34759.0,41.6714,41.6714,41.4697,41.5946,34759.0
2019-03-07 14:00:00,43.32,43.4,43.25,43.32,15124.0,41.6138,41.6906,41.5465,41.6138,15124.0
2019-03-07 14:30:00,43.34,43.35,43.13,43.15,23634.0,41.633,41.6426,41.4313,41.4505,23634.0
2019-03-07 15:00:00,43.15,43.33,43.13,43.28,29792.0,41.4505,41.6234,41.4313,41.5754,29792.0
2019-03-07 15:30:00,43.28,43.41,43.25,43.38,97032.0,41.5754,41.7002,41.5465,41.6714,97032.0
2019-03-08 09:30:00,43.18,43.38,42.92,43.33,13772.0,41.4793,41.6714,41.2295,41.6234,13772.0
2019-03-08 10:00:00,43.32,43.38,43.09,43.14,17430.0,41.6138,41.6714,41.3928,41.4409,17430.0
2019-03-08 10:30:00,43.16,43.67,43.14,43.45,33727.0,41.4601,41.95,41.4409,41.7387,33727.0
2019-03-08 11:00:00,43.43,43.49,43.25,43.28,57466.0,41.7195,41.7771,41.5465,41.5754,57466.0
2019-03-08 11:30:00,43.27,43.27,42.86,42.87,64326.0,41.5658,41.5658,41.1719,41.1815,64326.0
2019-03-08 12:00:00,42.86,42.99,42.78,42.98,29374.0,41.1719,41.2968,41.0951,41.2872,29374.0
2019-03-08 12:30:00,43.0,43.0,42.82,42.9,22087.0,41.3064,41.3064,41.1335,41.2103,22087.0
2019-03-08 13:00:00,42.92,42.93,42.8,42.89,24267.0,41.2295,41.2391,41.1143,41.2007,24267.0
2019-03-08 13:30:00,42.89,43.0,42.85,42.91,24256.0,41.2007,41.3064,41.1623,41.2199,24256.0
2019-03-08 14:00:00,42.91,42.97,42.86,42.86,27668.0,41.2199,41.2776,41.1719,41.1719,27668.0
2019-03-08 14:30:00,42.85,42.95,42.84,42.86,29946.0,41.1623,41.2584,41.1527,41.1719,29946.0
2019-03-08 15:00:00,42.84,43.03,42.83,42.94,52163.0,41.1527,41.3352,41.1431,41.2487,52163.0
2019-03-08 15:30:00,42.94,43.01,42.92,42.98,164716.0,41.2487,41.316,41.2295,41.2872,164716.0
2019-03-11 09:30:00,42.92,43.24,42.85,43.23,19579.0,41.2295,41.5369,41.1623,41.5273,19579.0
2019-03-11 10:00:00,43.22,43.22,42.77,43.13,30110.0,41.5177,41.5177,41.0854,41.4313,30110.0
2019-03-11 10:30:00,43.09,43.14,42.92,42.92,28140.0,41.3928,41.4409,41.2295,41.2295,28140.0
2019-03-11 11:00:00,42.91,43.06,42.86,42.99,49696.0,41.2199,41.364,41.1719,41.2968,49696.0
2019-03-11 11:30:00,42.98,43.01,42.88,42.95,34721.0,41.2872,41.316,41.1911,41.2584,34721.0
2019-03-11 12:00:00,42.97,43.02,42.86,42.93,27166.0,41.2776,41.3256,41.1719,41.2391,27166.0
2019-03-11 12:30:00,42.92,42.94,42.78,42.88,22070.0,41.2295,41.2487,41.0951,41.1911,22070.0
2019-03-11 13:00:00,42.88,42.97,42.87,42.93,29644.0,41.1911,41.2776,41.1815,41.2391,29644.0
2019-03-11 13:30:00,42.93,43.06,42.9,43.02,26388.0,41.2391,41.364,41.2103,41.3256,26388.0
2019-03-11 14:00:00,43.03,43.08,42.92,42.94,36172.0,41.3352,41.3832,41.2295,41.2487,36172.0
2019-03-11 14:30:00,42.92,43.02,42.78,42.84,43733.0,41.2295,41.3256,41.0951,41.1527,43733.0
2019-03-11 15:00:00,42.84,42.94,42.78,42.86,57036.0,41.1527,41.2487,41.0951,41.1719,57036.0
2019-03-11 15:30:00,42.86,42.94,42.77,42.94,185069.0,41.1719,41.2487,41.0854,41.2487,185069.0
2019-03-12 09:30:00,42.98,43.56,42.81,43.56,38359.0,41.2872,41.8443,41.1239,41.8443,38359.0
2019-03-12 10:00:00,43.51,43.52,43.27,43.4,54014.0,41.7963,41.8059,41.5658,41.6906,54014.0
2019-03-12 10:30:00,43.42,43.49,43.16,43.16,27920.0,41.7098,41.7771,41.4601,41.4601,27920.0
2019-03-12 11:00:00,43.15,43.48,43.09,43.41,45015.0,41.4505,41.7675,41.3928,41.7002,45015.0
2019-03-12 11:30:00,43.41,43.64,43.39,43.61,35620.0,41.7002,41.9212,41.681,41.8924,35620.0
2019-03-12 12:00:00,43.61,43.86,43.56,43.84,32099.0,41.8924,42.1325,41.8443,42.1133,32099.0
2019-03-12 12:30:00,43.86,43.91,43.79,43.91,32564.0,42.1325,42.1805,42.0653,42.1805,32564.0
2019-03-12 13:00:00,43.91,44.01,43.87,43.99,37478.0,42.1805,42.2766,42.1421,42.2574,37478.0
2019-03-12 13:30:00,43.99,44.02,43.91,43.96,32958.0,42.2574,42.2862,42.1805,42.2286,32958.0
2019-03-12 14:00:00,43.95,43.96,43.69,43.7,36849.0,42.219,42.2286,41.9692,41.9788,36849.0
2019-03-12 14:30:00,43.7,43.77,43.66,43.77,39309.0,41.9788,42.0461,41.9404,42.0461,39309.0
2019-03-12 15:00:00,43.75,43.82,43.68,43.77,38128.0,42.0268,42.0941,41.9596,42.0461,38128.0
2019-03-12 15:30:00,43.77,43.95,43.74,43.92,138121.0,42.0461,42.219,42.0172,42.1902,138121.0
2019-03-13 09:30:00,44.17,44.17,43.6,43.75,37950.0,42.4303,42.4303,41.8828,42.0268,37950.0
2019-03-13 10:00:00,43.77,43.92,43.62,43.62,73656.0,42.0461,42.1902,41.902,41.902,73656.0
2019-03-13 10:30:00,43.63,43.91,43.62,43.82,63590.0,41.9116,42.1805,41.902,42.0941,63590.0
2019-03-13 11:00:00,43.84,43.99,43.68,43.94,67702.0,42.1133,42.2574,41.9596,42.2094,67702.0
2019-03-13 11:30:00,43.95,44.09,43.86,44.07,93661.0,42.219,42.3535,42.1325,42.3342,93661.0
2019-03-13 12:00:00,44.08,44.11,43.85,43.92,66971.0,42.3438,42.3727,42.1229,42.1902,66971.0
2019-03-13 12:30:00,43.93,44.22,43.9,44.2,41891.0,42.1998,42.4783,42.1709,42.4591,41891.0
2019-03-13 13:00:00,44.2,44.26,44.1,44.19,35867.0,42.4591,42.5168,42.3631,42.4495,35867.0
2019-03-13 13:30:00,44.18,44.33,44.14,44.32,41500.0,42.4399,42.584,42.4015,42.5744,41500.0
2019-03-13 14:00:00,44.34,44.41,44.25,44.32,43077.0,42.5936,42.6609,42.5072,42.5744,43077.0
2019-03-13 14:30:00,44.32,44.38,44.24,44.32,42915.0,42.5744,42.632,42.4975,42.5744,42915.0
2019-03-13 15:00:00,44.3,44.36,44.27,44.33,49925.0,42.5552,42.6128,42.5264,42.584,49925.0
2019-03-13 15:30:00,44.35,44.47,44.27,44.35,153929.0,42.6032,42.7185,42.5264,42.6032,153929.0
2019-03-14 09:30:00,44.43,44.58,44.05,44.05,14308.0,42.6801,42.8242,42.315,42.315,14308.0
2019-03-14 10:00:00,44.06,44.49,43.73,44.45,46354.0,42.3246,42.7377,42.0076,42.6993,46354.0
2019-03-14 10:30:00,44.48,44.7,44.27,44.68,37957.0,42.7281,42.9394,42.5264,42.9202,37957.0
2019-03-14 11:00:00,44.68,44.8,44.43,44.44,36522.0,42.9202,43.0355,42.6801,42.6897,36522.0
2019-03-14 11:30:00,44.46,44.57,44.34,44.4,37054.0,42.7089,42.8146,42.5936,42.6512,37054.0
2019-03-14 12:00:00,44.38,44.43,44.34,44.38,8900.0,42.632,42.6801,42.5936,42.632,8900.0
2019-03-14 12:30:00,44.38,44.39,44.31,44.34,29108.0,42.632,42.6416,42.5648,42.5936,29108.0
2019-03-14 13:00:00,44.34,44.51,44.34,44.48,21416.0,42.5936,42.7569,42.5936,42.7281,21416.0
2019-03-14 13:30:00,44.5,44.53,44.29,44.44,36881.0,42.7473,42.7761,42.5456,42.6897,36881.0
2019-03-14 14:00:00,44.44,44.44,44.31,44.39,20699.0,42.6897,42.6897,42.5648,42.6416,20699.0
2019-03-14 14:30:00,44.38,44.41,44.3,44.32,20443.0,42.632,42.6609,42.5552,42.5744,20443.0
2019-03-14 15:00:00,44.35,44.47,44.34,44.41,32693.0,42.6032,42.7185,42.5936,42.6609,32693.0
2019-03-14 15:30:00,44.41,44.47,44.31,44.36,110846.0,42.6609,42.7185,42.5648,42.6128,110846.0
2019-03-15 09:30:00,44.33,44.43,43.56,43.63,164588.0,42.584,42.6801,41.8443,41.9116,164588.0
2019-03-15 10:00:00,43.67,43.98,43.41,43.96,35259.0,41.95,42.2478,41.7002,42.2286,35259.0
2019-03-15 10:30:00,43.96,43.99,43.76,43.81,24702.0,42.2286,42.2574,42.0365,42.0845,24702.0
2019-03-15 11:00:00,43.82,43.97,43.79,43.81,19761.0,42.0941,42.2382,42.0653,42.0845,19761.0
2019-03-15 11:30:00,43.82,43.87,43.7,43.75,60222.0,42.0941,42.1421,41.9788,42.0268,60222.0
2019-03-15 12:00:00,43.76,44.1,43.76,44.06,24735.0,42.0365,42.3631,42.0365,42.3246,24735.0
2019-03-15 12:30:00,44.06,44.17,44.0,44.07,14029.0,42.3246,42.4303,42.267,42.3342,14029.0
2019-03-15 13:00:00,44.06,44.06,43.94,43.95,13408.0,42.3246,42.3246,42.2094,42.219,13408.0
2019-03-15 13:30:00,43.97,43.97,43.75,43.75,23096.0,42.2382,42.2382,42.0268,42.0268,23096.0
2019-03-15 14:00:00,43.76,43.86,43.75,43.79,22435.0,42.0365,42.1325,42.0268,42.0653,22435.0
2019-03-15 14:30:00,43.77,43.85,43.75,43.79,20935.0,42.0461,42.1229,42.0268,42.0653,20935.0
2019-03-15 15:00:00,43.77,43.83,43.68,43.77,20514.0,42.0461,42.1037,41.9596,42.0461,20514.0
2019-03-15 15:30:00,43.77,43.8,43.65,43.74,121096.0,42.0461,42.0749,41.9308,42.0172,121096.0
2019-03-18 09:30:00,43.79,44.24,43.55,44.16,34829.0,42.0653,42.4975,41.8347,42.4207,34829.0
2019-03-18 10:00:00,44.13,44.39,44.13,44.36,39582.0,42.3919,42.6416,42.3919,42.6128,39582.0
2019-03-18 10:30:00,44.33,44.4,44.14,44.39,41420.0,42.584,42.6512,42.4015,42.6416,41420.0
2019-03-18 11:00:00,44.4,44.41,43.93,43.94,26096.0,42.6512,42.6609,42.1998,42.2094,26096.0
2019-03-18 11:30:00,43.96,44.09,43.87,44.0,20844.0,42.2286,42.3535,42.1421,42.267,20844.0
2019-03-18 12:00:00,44.01,44.11,43.97,44.07,16318.0,42.2766,42.3727,42.2382,42.3342,16318.0
2019-03-18 12:30:00,44.05,44.19,44.02,44.16,16643.0,42.315,42.4495,42.2862,42.4207,16643.0
2019-03-18 13:00:00,44.19,44.22,44.14,44.16,17119.0,42.4495,42.4783,42.4015,42.4207,17119.0
2019-03-18 13:30:00,44.17,44.24,44.11,44.24,37390.0,42.4303,42.4975,42.3727,42.4975,37390.0
2019-03-18 14:00:00,44.24,44.32,44.05,44.05,31284.0,42.4975,42.5744,42.315,42.315,31284.0
2019-03-18 14:30:00,44.05,44.11,43.96,44.07,55496.0,42.315,42.3727,42.2286,42.3342,55496.0
2019-03-18 15:00:00,44.09,44.22,44.09,44.14,72298.0,42.3535,42.4783,42.3535,42.4015,72298.0
2019-03-18 15:30:00,44.15,44.26,44.13,44.15,117836.0,42.4111,42.5168,42.3919,42.4111,117836.0
2019-03-19 09:30:00,44.25,44.32,43.71,43.79,19935.0,42.5072,42.5744,41.9884,42.0653,19935.0
2019-03-19 10:00:00,43.86,43.86,43.65,43.76,8693.0,42.1325,42.1325,41.9308,42.0365,8693.0
2019-03-19 10:30:00,43.78,43.9,43.7,43.7,12026.0,42.0557,42.1709,41.9788,41.9788,12026.0
2019-03-19 11:00:00,43.74,43.97,43.71,43.87,10326.0,42.0172,42.2382,41.9884,42.1421,10326.0
2019-03-19 11:30:00,43.84,43.99,43.8,43.98,9432.0,42.1133,42.2574,42.0749,42.2478,9432.0
2019-03-19 12:00:00,43.99,44.06,43.92,43.97,17641.0,42.2574,42.3246,42.1902,42.2382,17641.0
2019-03-19 12:30:00,43.97,43.99,43.75,43.83,24962.0,42.2382,42.2574,42.0268,42.1037,24962.0
2019-03-19 13:00:00,43.83,43.88,43.7,43.77,12264.0,42.1037,42.1517,41.9788,42.0461,12264.0
2019-03-19 13:30:00,43.77,43.84,43.74,43.8,12544.0,42.0461,42.1133,42.0172,42.0749,12544.0
2019-03-19 14:00:00,43.8,43.85,43.75,43.83,25477.0,42.0749,42.1229,42.0268,42.1037,25477.0
2019-03-19 14:30:00,43.83,43.83,43.69,43.69,6038.0,42.1037,42.1037,41.9692,41.9692,6038.0
2019-03-19 15:00:00,43.7,43.76,43.38,43.38,38417.0,41.9788,42.0365,41.6714,41.6714,38417.0
2019-03-19 15:30:00,43.38,43.55,43.36,43.53,182924.0,41.6714,41.8347,41.6522,41.8155,182924.0
2019-03-20 09:30:00,43.38,43.62,43.01,43.07,40055.0,41.6714,41.902,41.316,41.3736,40055.0
2019-03-20 10:00:00,43.09,43.16,42.8,42.8,18786.0,41.3928,41.4601,41.1143,41.1143,18786.0
2019-03-20 10:30:00,42.82,42.88,42.55,42.72,32643.0,41.1335,41.1911,40.8741,41.0374,32643.0
2019-03-20 11:00:00,42.73,42.79,42.55,42.61,23108.0,41.047,41.1047,40.8741,40.9317,23108.0
2019-03-20 11:30:00,42.61,42.61,42.11,42.17,41887.0,40.9317,40.9317,40.4514,40.5091,41887.0
2019-03-20 12:00:00,42.17,42.4,42.16,42.27,17615.0,40.5091,40.73,40.4995,40.6051,17615.0
2019-03-20 12:30:00,42.3,42.53,42.18,42.52,36047.0,40.634,40.8549,40.5187,40.8453,36047.0
2019-03-20 13:00:00,42.52,42.64,42.42,42.55,26219.0,40.8453,40.9606,40.7492,40.8741,26219.0
2019-03-20 13:30:00,42.57,42.74,42.57,42.61,15651.0,40.8933,41.0566,40.8933,40.9317,15651.0
2019-03-20 14:00:00,42.67,43.13,42.67,43.0,21438.0,40.9894,41.4313,40.9894,41.3064,21438.0
2019-03-20 14:30:00,43.03,43.13,42.89,42.92,20176.0,41.3352,41.4313,41.2007,41.2295,20176.0
2019-03-20 15:00:00,42.93,43.05,42.68,42.77,37554.0,41.2391,41.3544,40.999,41.0854,37554.0
2019-03-20 15:30:00,42.77,42.81,42.51,42.54,145931.0,41.0854,41.1239,40.8357,40.8645,145931.0
2019-03-21 09:30:00,42.74,43.37,42.74,43.21,73393.0,41.0566,41.6618,41.0566,41.5081,73393.0
2019-03-21 10:00:00,43.31,43.6,43.26,43.44,118041.0,41.6042,41.8828,41.5561,41.7291,118041.0
2019-03-21 10:30:00,43.44,43.45,43.14,43.16,57182.0,41.7291,41.7387,41.4409,41.4601,57182.0
2019-03-21 11:00:00,43.16,43.45,43.11,43.33,71568.0,41.4601,41.7387,41.4121,41.6234,71568.0
2019-03-21 11:30:00,43.31,43.41,43.21,43.34,91527.0,41.6042,41.7002,41.5081,41.633,91527.0
2019-03-21 12:00:00,43.31,43.41,43.04,43.08,41882.0,41.6042,41.7002,41.3448,41.3832,41882.0
2019-03-21 12:30:00,43.08,43.15,42.97,42.97,20056.0,41.3832,41.4505,41.2776,41.2776,20056.0
2019-03-21 13:00:00,43.0,43.17,42.99,43.12,24532.0,41.3064,41.4697,41.2968,41.4217,24532.0
2019-03-21 13:30:00,43.11,43.13,42.95,42.98,24201.0,41.4121,41.4313,41.2584,41.2872,24201.0
2019-03-21 14:00:00,43.0,43.2,42.98,43.09,19815.0,41.3064,41.4985,41.2872,41.3928,19815.0
2019-03-21 14:30:00,43.13,43.22,43.12,43.13,16474.0,41.4313,41.5177,41.4217,41.4313,16474.0
2019-03-21 15:00:00,43.12,43.23,43.08,43.19,31206.0,41.4217,41.5273,41.3832,41.4889,31206.0
2019-03-21 15:30:00,43.19,43.28,43.08,43.18,112107.0,41.4889,41.5754,41.3832,41.4793,112107.0
2019-03-22 09:30:00,43.05,43.46,43.04,43.22,17136.0,41.3544,41.7483,41.3448,41.5177,17136.0
2019-03-22 10:00:00,43.2,43.28,43.0,43.15,44940.0,41.4985,41.5754,41.3064,41.4505,44940.0
2019-03-22 10:30:00,43.17,43.28,42.89,42.89,119030.0,41.4697,41.5754,41.2007,41.2007,119030.0
2019-03-22 11:00:00,42.88,43.11,42.78,42.98,18331.0,41.1911,41.4121,41.0951,41.2872,18331.0
2019-03-22 11:30:00,42.98,43.08,42.69,42.72,21082.0,41.2872,41.3832,41.0086,41.0374,21082.0
2019-03-22 12:00:00,42.73,42.87,42.67,42.73,20393.0,41.047,41.1815,40.9894,41.047,20393.0
2019-03-22 12:30:00,42.7,42.8,42.63,42.67,13830.0,41.0182,41.1143,40.951,40.9894,13830.0
2019-03-22 13:00:00,42.66,42.81,42.66,42.73,9644.0,40.9798,41.1239,40.9798,41.047,9644.0
2019-03-22 13:30:00,42.73,42.75,42.61,42.61,18533.0,41.047,41.0662,40.9317,40.9317,18533.0
2019-03-22 14:00:00,42.63,43.05,42.63,43.05,28222.0,40.951,41.3544,40.951,41.3544,28222.0
2019-03-22 14:30:00,43.02,43.15,42.97,43.13,31213.0,41.3256,41.4505,41.2776,41.4313,31213.0
2019-03-22 15:00:00,43.15,43.29,43.05,43.06,83477.0,41.4505,41.585,41.3544,41.364,83477.0
2019-03-22 15:30:00,43.06,43.18,42.84,42.87,129745.0,41.364,41.4793,41.1527,41.1815,129745.0
2019-03-25 09:30:00,42.86,43.43,42.58,43.1,77138.0,41.1719,41.7195,40.9029,41.4024,77138.0
2019-03-25 10:00:00,43.08,43.13,42.68,42.89,26249.0,41.3832,41.4313,40.999,41.2007,26249.0
2019-03-25 10:30:00,42.95,42.98,42.44,42.68,245122.0,41.2584,41.2872,40.7684,40.999,245122.0
2019-03-25 11:00:00,42.71,43.49,42.66,43.39,27829.0,41.0278,41.7771,40.9798,41.681,27829.0
2019-03-25 11:30:00,43.38,43.42,43.26,43.32,56231.0,41.6714,41.7098,41.5561,41.6138,56231.0
2019-03-25 12:00:00,43.34,43.47,43.19,43.23,254080.0,41.633,41.7579,41.4889,41.5273,254080.0
2019-03-25 12:30:00,43.24,43.31,43.09,43.29,35000.0,41.5369,41.6042,41.3928,41.585,35000.0
2019-03-25 13:00:00,43.31,43.38,43.19,43.33,23890.0,41.6042,41.6714,41.4889,41.6234,23890.0
2019-03-25 13:30:00,43.35,43.4,43.08,43.16,29658.0,41.6426,41.6906,41.3832,41.4601,29658.0
2019-03-25 14:00:00,43.15,43.27,43.07,43.27,25454.0,41.4505,41.5658,41.3736,41.5658,25454.0
2019-03-25 14:30:00,43.25,43.55,43.25,43.52,25986.0,41.5465,41.8347,41.5465,41.8059,25986.0
2019-03-25 15:00:00,43.54,43.78,43.39,43.7,46632.0,41.8251,42.0557,41.681,41.9788,46632.0
2019-03-25 15:30:00,43.69,43.69,43.4,43.48,132192.0,41.9692,41.9692,41.6906,41.7675,132192.0
2019-03-26 09:30:00,43.62,44.42,43.54,44.41,123664.0,41.902,42.6705,41.8251,42.6609,123664.0
2019-03-26 10:00:00,44.43,44.47,44.14,44.42,33844.0,42.6801,42.7185,42.4015,42.6705,33844.0
2019-03-26 10:30:00,44.4,44.64,44.29,44.54,18887.0,42.6512,42.8818,42.5456,42.7857,18887.0
2019-03-26 11:00:00,44.53,44.58,44.34,44.49,22566.0,42.7761,42.8242,42.5936,42.7377,22566.0
2019-03-26 11:30:00,44.49,44.56,44.34,44.49,35130.0,42.7377,42.8049,42.5936,42.7377,35130.0
2019-03-26 12:00:00,44.45,44.56,44.22,44.32,20866.0,42.6993,42.8049,42.4783,42.5744,20866.0
2019-03-26 12:30:00,44.34,44.43,44.1,44.14,24374.0,42.5936,42.6801,42.3631,42.4015,24374.0
2019-03-26 13:00:00,44.17,44.42,44.13,44.3,21824.0,42.4303,42.6705,42.3919,42.5552,21824.0
2019-03-26 13:30:00,44.3,44.34,44.15,44.17,16820.0,42.5552,42.5936,42.4111,42.4303,16820.0
2019-03-26 14:00:00,44.16,44.3,44.03,44.22,25604.0,42.4207,42.5552,42.2958,42.4783,25604.0
2019-03-26 14:30:00,44.21,44.38,44.14,44.35,35047.0,42.4687,42.632,42.4015,42.6032,35047.0
2019-03-26 15:00:00,44.35,44.46,44.34,44.37,67966.0,42.6032,42.7089,42.5936,42.6224,67966.0
2019-03-26 15:30:00,44.37,44.68,44.35,44.64,209371.0,42.6224,42.9202,42.6032,42.8818,209371.0
2019-03-27 09:30:00,44.7,45.28,44.56,44.65,55447.0,42.9394,43.4966,42.8049,42.8914,55447.0
2019-03-27 10:00:00,44.64,44.95,44.56,44.88,23599.0,42.8818,43.1796,42.8049,43.1123,23599.0
2019-03-27 10:30:00,44.86,44.92,44.67,44.73,21690.0,43.0931,43.1508,42.9106,42.9682,21690.0
2019-03-27 11:00:00,44.74,44.87,44.45,44.45,26828.0,42.9779,43.1027,42.6993,42.6993,26828.0
2019-03-27 11:30:00,44.47,44.51,44.16,44.3,43212.0,42.7185,42.7569,42.4207,42.5552,43212.0
2019-03-27 12:00:00,44.32,44.68,44.29,44.64,18490.0,42.5744,42.9202,42.5456,42.8818,18490.0
2019-03-27 12:30:00,44.64,44.75,44.6,44.61,23671.0,42.8818,42.9875,42.8434,42.853,23671.0
2019-03-27 13:00:00,44.61,44.78,44.55,44.78,43162.0,42.853,43.0163,42.7953,43.0163,43162.0
2019-03-27 13:30:00,44.79,44.84,44.52,44.62,36809.0,43.0259,43.0739,42.7665,42.8626,36809.0
2019-03-27 14:00:00,44.63,44.65,44.51,44.64,30817.0,42.8722,42.8914,42.7569,42.8818,30817.0
2019-03-27 14:30:00,44.64,44.68,44.4,44.64,39127.0,42.8818,42.9202,42.6512,42.8818,39127.0
2019-03-27 15:00:00,44.61,44.61,44.35,44.35,68378.0,42.853,42.853,42.6032,42.6032,68378.0
2019-03-27 15:30:00,44.35,44.45,44.12,44.15,200920.0,42.6032,42.6993,42.3823,42.4111,200920.0
2019-03-28 09:30:00,44.35,44.63,44.13,44.34,28434.0,42.6032,42.8722,42.3919,42.5936,28434.0
2019-03-28 10:00:00,44.36,44.51,44.18,44.2,48728.0,42.6128,42.7569,42.4399,42.4591,48728.0
2019-03-28 10:30:00,44.2,44.29,44.13,44.13,12431.0,42.4591,42.5456,42.3919,42.3919,12431.0
2019-03-28 11:00:00,44.18,44.3,43.86,43.86,24601.0,42.4399,42.5552,42.1325,42.1325,24601.0
2019-03-28 11:30:00,43.85,43.97,43.78,43.9,19849.0,42.1229,42.2382,42.0557,42.1709,19849.0
2019-03-28 12:00:00,43.93,43.94,43.74,43.85,26847.0,42.1998,42.2094,42.0172,42.1229,26847.0
2019-03-28 12:30:00,43.83,43.91,43.79,43.9,14251.0,42.1037,42.1805,42.0653,42.1709,14251.0
2019-03-28 13:00:00,43.91,44.1,43.91,44.01,23066.0,42.1805,42.3631,42.1805,42.2766,23066.0
2019-03-28 13:30:00,44.04,44.11,43.96,43.98,12520.0,42.3054,42.3727,42.2286,42.2478,12520.0
2019-03-28 14:00:00,43.97,44.09,43.97,44.02,33685.0,42.2382,42.3535,42.2382,42.2862,33685.0
2019-03-28 14:30:00,44.02,44.19,43.97,43.97,42841.0,42.2862,42.4495,42.2382,42.2382,42841.0
2019-03-28 15:00:00,43.97,44.13,43.89,44.06,83664.0,42.2382,42.3919,42.1613,42.3246,83664.0
2019-03-28 15:30:00,44.05,44.27,44.05,44.24,160188.0,42.315,42.5264,42.315,42.4975,160188.0
2019-03-29 09:30:00,44.47,44.47,43.91,44.09,29311.0,42.7185,42.7185,42.1805,42.3535,29311.0
2019-03-29 10:00:00,44.14,44.26,43.99,44.17,24505.0,42.4015,42.5168,42.2574,42.4303,24505.0
2019-03-29 10:30:00,44.21,44.21,44.01,44.08,20807.0,42.4687,42.4687,42.2766,42.3438,20807.0
2019-03-29 11:00:00,44.07,44.17,43.89,44.17,26390.0,42.3342,42.4303,42.1613,42.4303,26390.0
2019-03-29 11:30:00,44.15,44.23,44.02,44.11,32665.0,42.4111,42.4879,42.2862,42.3727,32665.0
2019-03-29 12:00:00,44.08,44.11,43.97,44.03,22969.0,42.3438,42.3727,42.2382,42.2958,22969.0
2019-03-29 12:30:00,44.04,44.62,43.99,44.59,33326.0,42.3054,42.8626,42.2574,42.8338,33326.0
2019-03-29 13:00:00,44.56,44.56,44.37,44.51,25367.0,42.8049,42.8049,42.6224,42.7569,25367.0
2019-03-29 13:30:00,44.5,44.57,44.35,44.41,23624.0,42.7473,42.8146,42.6032,42.6609,23624.0
2019-03-29 14:00:00,44.4,44.51,44.37,44.46,27064.0,42.6512,42.7569,42.6224,42.7089,27064.0
2019-03-29 14:30:00,44.47,44.54,44.44,44.52,38670.0,42.7185,42.7857,42.6897,42.7665,38670.0
2019-03-29 15:00:00,44.52,44.54,44.29,44.33,24820.0,42.7665,42.7857,42.5456,42.584,24820.0
2019-03-29 15:30:00,44.34,44.46,44.26,44.38,149168.0,42.5936,42.7089,42.5168,42.632,149168.0
2019-04-01 09:30:00,44.71,44.87,44.33,44.78,78208.0,42.949,43.1027,42.584,43.0163,78208.0
2019-04-01 10:00:00,44.84,45.07,44.69,44.81,44311.0,43.0739,43.2949,42.9298,43.0451,44311.0
2019-04-01 10:30:00,44.81,44.94,44.53,44.57,37608.0,43.0451,43.17,42.7761,42.8146,37608.0
2019-04-01 11:00:00,44.57,44.65,44.41,44.56,30418.0,42.8146,42.8914,42.6609,42.8049,30418.0
2019-04-01 11:30:00,44.55,44.6,44.38,44.6,56667.0,42.7953,42.8434,42.632,42.8434,56667.0
2019-04-01 12:00:00,44.58,44.92,44.49,44.83,41382.0,42.8242,43.1508,42.7377,43.0643,41382.0
2019-04-01 12:30:00,44.83,44.88,44.69,44.76,26803.0,43.0643,43.1123,42.9298,42.9971,26803.0
2019-04-01 13:00:00,44.76,44.79,44.62,44.62,23609.0,42.9971,43.0259,42.8626,42.8626,23609.0
2019-04-01 13:30:00,44.62,44.78,44.57,44.78,23909.0,42.8626,43.0163,42.8146,43.0163,23909.0
2019-04-01 14:00:00,44.78,44.94,44.7,44.8,58810.0,43.0163,43.17,42.9394,43.0355,58810.0
2019-04-01 14:30:00,44.79,44.89,44.71,44.74,65188.0,43.0259,43.1219,42.949,42.9779,65188.0
2019-04-01 15:00:00,44.73,44.9,44.62,44.89,56035.0,42.9682,43.1316,42.8626,43.1219,56035.0
2019-04-01 15:30:00,44.9,44.98,44.78,44.93,146929.0,43.1316,43.2084,43.0163,43.1604,146929.0
2019-04-02 09:30:00,45.05,45.2,44.31,44.36,36197.0,43.2756,43.4197,42.5648,42.6128,36197.0
2019-04-02 10:00:00,44.41,44.86,44.31,44.84,26084.0,42.6609,43.0931,42.5648,43.0739,26084.0
2019-04-02 10:30:00,44.9,44.9,44.32,44.34,26335.0,43.1316,43.1316,42.5744,42.5936,26335.0
2019-04-02 11:00:00,44.32,44.32,44.08,44.21,20116.0,42.5744,42.5744,42.3438,42.4687,20116.0
2019-04-02 11:30:00,44.24,44.43,44.21,44.4,15980.0,42.4975,42.6801,42.4687,42.6512,15980.0
2019-04-02 12:00:00,44.38,44.43,44.11,44.12,19414.0,42.632,42.6801,42.3727,42.3823,19414.0
2019-04-02 12:30:00,44.1,44.19,43.91,43.94,25238.0,42.3631,42.4495,42.1805,42.2094,25238.0
2019-04-02 13:00:00,43.94,44.28,43.9,44.1,57818.0,42.2094,42.536,42.1709,42.3631,57818.0
2019-04-02 13:30:00,44.13,44.21,44.01,44.16,40555.0,42.3919,42.4687,42.2766,42.4207,40555.0
2019-04-02 14:00:00,44.16,44.43,44.14,44.43,21576.0,42.4207,42.6801,42.4015,42.6801,21576.0
2019-04-02 14:30:00,44.4,44.43,44.27,44.34,20336.0,42.6512,42.6801,42.5264,42.5936,20336.0
2019-04-02 15:00:00,44.35,44.36,44.21,44.29,25649.0,42.6032,42.6128,42.4687,42.5456,25649.0
2019-04-02 15:30:00,44.29,44.34,44.22,44.27,106896.0,42.5456,42.5936,42.4783,42.5264,106896.0
2019-04-03 09:30:00,44.77,44.77,44.01,44.05,26656.0,43.0067,43.0067,42.2766,42.315,26656.0
2019-04-03 10:00:00,44.02,44.2,43.81,43.88,19157.0,42.2862,42.4591,42.0845,42.1517,19157.0
2019-04-03 10:30:00,43.88,43.96,43.76,43.83,18705.0,42.1517,42.2286,42.0365,42.1037,18705.0
2019-04-03 11:00:00,43.85,44.01,43.65,43.75,30647.0,42.1229,42.2766,41.9308,42.0268,30647.0
2019-04-03 11:30:00,43.76,43.76,43.59,43.64,23799.0,42.0365,42.0365,41.8731,41.9212,23799.0
2019-04-03 12:00:00,43.62,43.8,43.57,43.75,18656.0,41.902,42.0749,41.8539,42.0268,18656.0
2019-04-03 12:30:00,43.77,43.93,43.68,43.69,20543.0,42.0461,42.1998,41.9596,41.9692,20543.0
2019-04-03 13:00:00,43.67,43.71,43.37,43.43,46790.0,41.95,41.9884,41.6618,41.7195,46790.0
2019-04-03 13:30:00,43.43,43.48,43.29,43.36,56462.0,41.7195,41.7675,41.585,41.6522,56462.0
2019-04-03 14:00:00,43.36,43.37,43.19,43.24,50808.0,41.6522,41.6618,41.4889,41.5369,50808.0
2019-04-03 14:30:00,43.25,43.25,43.14,43.21,87825.0,41.5465,41.5465,41.4409,41.5081,87825.0
2019-04-03 15:00:00,43.2,43.34,43.12,43.32,70577.0,41.4985,41.633,41.4217,41.6138,70577.0
2019-04-03 15:30:00,43.31,43.38,43.24,43.29,161106.0,41.6042,41.6714,41.5369,41.585,161106.0
2019-04-04 09:30:00,43.29,43.58,43.13,43.56,52539.0,41.585,41.8635,41.4313,41.8443,52539.0
2019-04-04 10:00:00,43.62,43.82,43.56,43.73,30925.0,41.902,42.0941,41.8443,42.0076,30925.0
2019-04-04 10:30:00,43.76,43.94,43.66,43.87,30924.0,42.0365,42.2094,41.9404,42.1421,30924.0
2019-04-04 11:00:00,43.9,44.03,43.75,43.9,40269.0,42.1709,42.2958,42.0268,42.1709,40269.0
2019-04-04 11:30:00,43.87,43.99,43.77,43.77,20558.0,42.1421,42.2574,42.0461,42.0461,20558.0
2019-04-04 12:00:00,43.77,43.84,43.6,43.61,40418.0,42.0461,42.1133,41.8828,41.8924,40418.0
2019-04-04 12:30:00,43.6,43.7,43.53,43.65,97683.0,41.8828,41.9788,41.8155,41.9308,97683.0
2019-04-04 13:00:00,43.66,43.75,43.65,43.7,47093.0,41.9404,42.0268,41.9308,41.9788,47093.0
2019-04-04 13:30:00,43.74,43.96,43.73,43.9,74507.0,42.0172,42.2286,42.0076,42.1709,74507.0
2019-04-04 14:00:00,43.88,44.03,43.85,44.01,21487.0,42.1517,42.2958,42.1229,42.2766,21487.0
2019-04-04 14:30:00,44.0,44.1,43.92,44.0,23617.0,42.267,42.3631,42.1902,42.267,23617.0
2019-04-04 15:00:00,44.02,44.09,43.95,43.95,43929.0,42.2862,42.3535,42.219,42.219,43929.0
2019-04-04 15:30:00,43.96,44.08,43.95,44.0,149701.0,42.2286,42.3438,42.219,42.267,149701.0
2019-04-05 09:30:00,44.12,44.5,44.11,44.37,35274.0,42.3823,42.7473,42.3727,42.6224,35274.0
2019-04-05 10:00:00,44.36,44.36,44.16,44.27,18850.0,42.6128,42.6128,42.4207,42.5264,18850.0
2019-04-05 10:30:00,44.27,44.52,44.12,44.52,24233.0,42.5264,42.7665,42.3823,42.7665,24233.0
2019-04-05 11:00:00,44.48,44.6,44.36,44.47,16485.0,42.7281,42.8434,42.6128,42.7185,16485.0
2019-04-05 11:30:00,44.51,44.51,44.26,44.41,17785.0,42.7569,42.7569,42.5168,42.6609,17785.0
2019-04-05 12:00:00,44.39,44.46,44.34,44.39,11175.0,42.6416,42.7089,42.5936,42.6416,11175.0
2019-04-05 12:30:00,44.42,44.42,44.27,44.29,7500.0,42.6705,42.6705,42.5264,42.5456,7500.0
2019-04-05 13:00:00,44.34,44.59,44.33,44.57,10810.0,42.5936,42.8338,42.584,42.8146,10810.0
2019-04-05 13:30:00,44.58,44.58,44.41,44.48,15321.0,42.8242,42.8242,42.6609,42.7281,15321.0
2019-04-05 14:00:00,44.46,44.58,44.43,44.43,19504.0,42.7089,42.8242,42.6801,42.6801,19504.0
2019-04-05 14:30:00,44.43,44.43,44.29,44.41,21545.0,42.6801,42.6801,42.5456,42.6609,21545.0
2019-04-05 15:00:00,44.42,44.44,44.31,44.31,50245.0,42.6705,42.6897,42.5648,42.5648,50245.0
2019-04-05 15:30:00,44.31,44.38,44.19,44.37,165027.0,42.5648,42.632,42.4495,42.6224,165027.0
2019-04-08 09:30:00,44.18,44.4,44.04,44.21,22803.0,42.4399,42.6512,42.3054,42.4687,22803.0
2019-04-08 10:00:00,44.3,44.31,43.85,43.93,21390.0,42.5552,42.5648,42.1229,42.1998,21390.0
2019-04-08 10:30:00,43.93,44.14,43.9,43.95,20432.0,42.1998,42.4015,42.1709,42.219,20432.0
2019-04-08 11:00:00,43.94,44.02,43.76,43.8,63752.0,42.2094,42.2862,42.0365,42.0749,63752.0
2019-04-08 11:30:00,43.8,43.86,43.59,43.61,20902.0,42.0749,42.1325,41.8731,41.8924,20902.0
2019-04-08 12:00:00,43.62,43.7,43.5,43.62,20366.0,41.902,41.9788,41.7867,41.902,20366.0
2019-04-08 12:30:00,43.64,43.77,43.62,43.65,16795.0,41.9212,42.0461,41.902,41.9308,16795.0
2019-04-08 13:00:00,43.67,43.88,43.6,43.76,128601.0,41.95,42.1517,41.8828,42.0365,128601.0
2019-04-08 13:30:00,43.74,43.81,43.68,43.75,13956.0,42.0172,42.0845,41.9596,42.0268,13956.0
2019-04-08 14:00:00,43.76,43.79,43.68,43.76,19919.0,42.0365,42.0653,41.9596,42.0365,19919.0
2019-04-08 14:30:00,43.74,43.87,43.7,43.83,29479.0,42.0172,42.1421,41.9788,42.1037,29479.0
2019-04-08 15:00:00,43.85,43.93,43.81,43.85,41751.0,42.1229,42.1998,42.0845,42.1229,41751.0
2019-04-08 15:30:00,43.84,44.1,43.83,44.08,189847.0,42.1133,42.3631,42.1037,42.3438,189847.0
2019-04-09 09:30:00,43.75,43.75,42.6,43.04,78669.0,42.0268,42.0268,40.9221,41.3448,78669.0
2019-04-09 10:00:00,43.05,43.42,42.98,43.19,39310.0,41.3544,41.7098,41.2872,41.4889,39310.0
2019-04-09 10:30:00,43.18,43.46,43.12,43.45,41705.0,41.4793,41.7483,41.4217,41.7387,41705.0
2019-04-09 11:00:00,43.45,43.48,43.1,43.3,99525.0,41.7387,41.7675,41.4024,41.5946,99525.0
2019-04-09 11:30:00,43.32,43.34,43.22,43.29,38536.0,41.6138,41.633,41.5177,41.585,38536.0
2019-04-09 12:00:00,43.29,43.41,43.25,43.33,33553.0,41.585,41.7002,41.5465,41.6234,33553.0
2019-04-09 12:30:00,43.33,43.37,43.21,43.21,23184.0,41.6234,41.6618,41.5081,41.5081,23184.0
2019-04-09 13:00:00,43.2,43.2,42.97,43.05,105982.0,41.4985,41.4985,41.2776,41.3544,105982.0
2019-04-09 13:30:00,43.05,43.06,42.66,42.7,81881.0,41.3544,41.364,40.9798,41.0182,81881.0
2019-04-09 14:00:00,42.68,42.9,42.6,42.75,82420.0,40.999,41.2103,40.9221,41.0662,82420.0
2019-04-09 14:30:00,42.75,43.0,42.73,43.0,124546.0,41.0662,41.3064,41.047,41.3064,124546.0
2019-04-09 15:00:00,42.99,43.0,42.89,42.91,53081.0,41.2968,41.3064,41.2007,41.2199,53081.0
2019-04-09 15:30:00,42.9,43.15,42.86,43.05,209080.0,41.2103,41.4505,41.1719,41.3544,209080.0
2019-04-10 09:30:00,43.11,43.31,42.94,43.09,44572.0,41.4121,41.6042,41.2487,41.3928,44572.0
2019-04-10 10:00:00,43.06,43.06,42.55,42.82,30912.0,41.364,41.364,40.8741,41.1335,30912.0
2019-04-10 10:30:00,42.83,43.1,42.74,43.02,21842.0,41.1431,41.4024,41.0566,41.3256,21842.0
2019-04-10 11:00:00,43.04,43.1,42.96,43.05,48361.0,41.3448,41.4024,41.268,41.3544,48361.0
2019-04-10 11:30:00,43.08,43.14,43.04,43.11,23400.0,41.3832,41.4409,41.3448,41.4121,23400.0
2019-04-10 12:00:00,43.12,43.22,43.08,43.2,28769.0,41.4217,41.5177,41.3832,41.4985,28769.0
2019-04-10 12:30:00,43.2,43.25,43.0,43.03,35042.0,41.4985,41.5465,41.3064,41.3352,35042.0
2019-04-10 13:00:00,43.09,43.11,42.98,43.07,5402.0,41.3928,41.4121,41.2872,41.3736,5402.0
2019-04-10 13:30:00,43.03,43.17,43.03,43.17,8710.0,41.3352,41.4697,41.3352,41.4697,8710.0
2019-04-10 14:00:00,43.17,43.21,42.81,42.87,12752.0,41.4697,41.5081,41.1239,41.1815,12752.0
2019-04-10 14:30:00,42.9,43.1,42.87,43.09,9604.0,41.2103,41.4024,41.1815,41.3928,9604.0
2019-04-10 15:00:00,43.06,43.12,43.03,43.11,15621.0,41.364,41.4217,41.3352,41.4121,15621.0
2019-04-10 15:30:00,43.11,43.21,43.08,43.11,82073.0,41.4121,41.5081,41.3832,41.4121,82073.0
2019-04-11 09:30:00,43.16,43.37,42.84,43.05,50392.0,41.4601,41.6618,41.1527,41.3544,50392.0
2019-04-11 10:00:00,43.06,43.35,43.06,43.18,29934.0,41.364,41.6426,41.364,41.4793,29934.0
2019-04-11 10:30:00,43.2,43.28,43.08,43.15,28172.0,41.4985,41.5754,41.3832,41.4505,28172.0
2019-04-11 11:00:00,43.15,43.16,43.04,43.07,20592.0,41.4505,41.4601,41.3448,41.3736,20592.0
2019-04-11 11:30:00,43.09,43.12,42.99,43.05,34013.0,41.3928,41.4217,41.2968,41.3544,34013.0
2019-04-11 12:00:00,43.05,43.18,43.0,43.12,20439.0,41.3544,41.4793,41.3064,41.4217,20439.0
2019-04-11 12:30:00,43.14,43.14,43.04,43.11,14166.0,41.4409,41.4409,41.3448,41.4121,14166.0
2019-04-11 13:00:00,43.08,43.23,43.06,43.08,36323.0,41.3832,41.5273,41.364,41.3832,36323.0
2019-04-11 13:30:00,43.06,43.07,42.83,42.88,16525.0,41.364,41.3736,41.1431,41.1911,16525.0
2019-04-11 14:00:00,42.88,42.95,42.83,42.86,16690.0,41.1911,41.2584,41.1431,41.1719,16690.0
2019-04-11 14:30:00,42.85,42.88,42.51,42.62,95906.0,41.1623,41.1911,40.8357,40.9414,95906.0
2019-04-11 15:00:00,42.62,42.66,42.53,42.56,39654.0,40.9414,40.9798,40.8549,40.8837,39654.0
2019-04-11 15:30:00,42.56,42.66,42.56,42.64,104557.0,40.8837,40.9798,40.8837,40.9606,104557.0
2019-04-12 09:30:00,42.8,42.92,42.7,42.83,23278.0,41.1143,41.2295,41.0182,41.1431,23278.0
2019-04-12 10:00:00,42.81,42.83,42.52,42.55,23591.0,41.1239,41.1431,40.8453,40.8741,23591.0
2019-04-12 10:30:00,42.53,42.69,42.47,42.68,21823.0,40.8549,41.0086,40.7973,40.999,21823.0
2019-04-12 11:00:00,42.68,42.85,42.63,42.74,12031.0,40.999,41.1623,40.951,41.0566,12031.0
2019-04-12 11:30:00,42.74,42.84,42.72,42.78,13217.0,41.0566,41.1527,41.0374,41.0951,13217.0
2019-04-12 12:00:00,42.77,42.92,42.76,42.83,12239.0,41.0854,41.2295,41.0758,41.1431,12239.0
2019-04-12 12:30:00,42.83,42.91,42.76,42.8,10104.0,41.1431,41.2199,41.0758,41.1143,10104.0
2019-04-12 13:00:00,42.84,42.85,42.73,42.84,11074.0,41.1527,41.1623,41.047,41.1527,11074.0
2019-04-12 13:30:00,42.78,42.81,42.73,42.81,15554.0,41.0951,41.1239,41.047,41.1239,15554.0
2019-04-12 14:00:00,42.81,42.84,42.72,42.82,13694.0,41.1239,41.1527,41.0374,41.1335,13694.0
2019-04-12 14:30:00,42.84,42.95,42.84,42.92,16084.0,41.1527,41.2584,41.1527,41.2295,16084.0
2019-04-12 15:00:00,42.93,43.09,42.91,43.0,44059.0,41.2391,41.3928,41.2199,41.3064,44059.0
2019-04-12 15:30:00,42.98,43.0,42.84,42.98,150418.0,41.2872,41.3064,41.1527,41.2872,150418.0
2019-04-15 09:30:00,42.93,43.09,42.67,42.75,14889.0,41.2391,41.3928,40.9894,41.0662,14889.0
2019-04-15 10:00:00,42.7,42.76,42.6,42.66,18502.0,41.0182,41.0758,40.9221,40.9798,18502.0
2019-04-15 10:30:00,42.64,42.87,42.61,42.82,24063.0,40.9606,41.1815,40.9317,41.1335,24063.0
2019-04-15 11:00:00,42.82,42.94,42.8,42.92,23369.0,41.1335,41.2487,41.1143,41.2295,23369.0
2019-04-15 11:30:00,42.92,42.98,42.86,42.87,25138.0,41.2295,41.2872,41.1719,41.1815,25138.0
2019-04-15 12:00:00,42.86,42.87,42.65,42.66,18205.0,41.1719,41.1815,40.9702,40.9798,18205.0
2019-04-15 12:30:00,42.66,42.77,42.66,42.75,10162.0,40.9798,41.0854,40.9798,41.0662,10162.0
2019-04-15 13:00:00,42.75,42.78,42.71,42.75,16043.0,41.0662,41.0951,41.0278,41.0662,16043.0
2019-04-15 13:30:00,42.74,42.8,42.67,42.67,22222.0,41.0566,41.1143,40.9894,40.9894,22222.0
2019-04-15 14:00:00,42.67,42.68,42.44,42.47,33736.0,40.9894,40.999,40.7684,40.7973,33736.0
2019-04-15 14:30:00,42.48,42.53,42.39,42.47,24424.0,40.8069,40.8549,40.7204,40.7973,24424.0
2019-04-15 15:00:00,42.45,42.46,42.31,42.34,29391.0,40.778,40.7877,40.6436,40.6724,29391.0
2019-04-15 15:30:00,42.34,42.38,42.24,42.3,126874.0,40.6724,40.7108,40.5763,40.634,126874.0
2019-04-16 09:30:00,42.53,42.57,42.06,42.18,20869.0,40.8549,40.8933,40.4034,40.5187,20869.0
2019-04-16 10:00:00,42.17,42.24,41.95,42.05,21945.0,40.5091,40.5763,40.2977,40.3938,21945.0
2019-04-16 10:30:00,42.03,42.16,41.85,41.89,20012.0,40.3746,40.4995,40.2017,40.2401,20012.0
2019-04-16 11:00:00,41.95,42.06,41.76,41.98,33469.0,40.2977,40.4034,40.1152,40.3266,33469.0
2019-04-16 11:30:00,42.01,42.21,41.92,42.08,26714.0,40.3554,40.5475,40.2689,40.4226,26714.0
2019-04-16 12:00:00,42.05,42.24,41.99,42.23,17252.0,40.3938,40.5763,40.3362,40.5667,17252.0
2019-04-16 12:30:00,42.23,42.24,42.1,42.16,19126.0,40.5667,40.5763,40.4418,40.4995,19126.0
2019-04-16 13:00:00,42.18,42.18,42.07,42.14,18575.0,40.5187,40.5187,40.413,40.4803,18575.0
2019-04-16 13:30:00,42.15,42.22,42.12,42.21,21287.0,40.4899,40.5571,40.461,40.5475,21287.0
2019-04-16 14:00:00,42.21,42.23,42.01,42.04,41492.0,40.5475,40.5667,40.3554,40.3842,41492.0
2019-04-16 14:30:00,42.04,42.2,41.92,42.2,60917.0,40.3842,40.5379,40.2689,40.5379,60917.0
2019-04-16 15:00:00,42.2,42.33,42.09,42.13,53090.0,40.5379,40.6628,40.4322,40.4707,53090.0
2019-04-16 15:30:00,42.13,42.33,42.01,42.28,155762.0,40.4707,40.6628,40.3554,40.6147,155762.0
2019-04-17 09:30:00,42.27,42.27,41.76,41.87,28363.0,40.6051,40.6051,40.1152,40.2209,28363.0
2019-04-17 10:00:00,41.82,41.93,41.53,41.74,21406.0,40.1729,40.2785,39.8943,40.096,21406.0
2019-04-17 10:30:00,41.77,42.04,41.76,42.02,18562.0,40.1248,40.3842,40.1152,40.365,18562.0
2019-04-17 11:00:00,42.03,42.35,41.97,41.97,34185.0,40.3746,40.682,40.317,40.317,34185.0
2019-04-17 11:30:00,41.96,42.19,41.93,42.19,29250.0,40.3073,40.5283,40.2785,40.5283,29250.0
2019-04-17 12:00:00,42.18,42.2,42.0,42.05,17874.0,40.5187,40.5379,40.3458,40.3938,17874.0
2019-04-17 12:30:00,42.07,42.12,41.96,41.96,29301.0,40.413,40.461,40.3073,40.3073,29301.0
2019-04-17 13:00:00,41.95,42.04,41.93,41.95,52481.0,40.2977,40.3842,40.2785,40.2977,52481.0
2019-04-17 13:30:00,41.95,41.98,41.75,41.8,22147.0,40.2977,40.3266,40.1056,40.1537,22147.0
2019-04-17 14:00:00,41.81,41.91,41.73,41.73,39522.0,40.1633,40.2593,40.0864,40.0864,39522.0
2019-04-17 14:30:00,41.74,41.78,41.71,41.77,50442.0,40.096,40.1344,40.0672,40.1248,50442.0
2019-04-17 15:00:00,41.78,41.8,41.49,41.52,54450.0,40.1344,40.1537,39.8559,39.8847,54450.0
2019-04-17 15:30:00,41.51,41.74,41.5,41.69,174359.0,39.8751,40.096,39.8655,40.048,174359.0
2019-04-18 09:30:00,41.49,41.86,41.45,41.64,34239.0,39.8559,40.2113,39.8174,40.0,34239.0
2019-04-18 10:00:00,41.64,41.75,41.49,41.57,32888.0,40.0,40.1056,39.8559,39.9327,32888.0
2019-04-18 10:30:00,41.57,41.95,41.56,41.89,47670.0,39.9327,40.2977,39.9231,40.2401,47670.0
2019-04-18 11:00:00,41.9,42.1,41.87,42.01,41130.0,40.2497,40.4418,40.2209,40.3554,41130.0
2019-04-18 11:30:00,42.02,42.24,41.98,42.23,29428.0,40.365,40.5763,40.3266,40.5667,29428.0
2019-04-18 12:00:00,42.24,42.67,42.24,42.5,56090.0,40.5763,40.9894,40.5763,40.8261,56090.0
2019-04-18 12:30:00,42.51,42.64,42.44,42.44,43900.0,40.8357,40.9606,40.7684,40.7684,43900.0
2019-04-18 13:00:00,42.44,42.5,42.31,42.4,36833.0,40.7684,40.8261,40.6436,40.73,36833.0
2019-04-18 13:30:00,42.41,42.5,42.38,42.49,25358.0,40.7396,40.8261,40.7108,40.8165,25358.0
2019-04-18 14:00:00,42.49,42.5,42.31,42.42,42324.0,40.8165,40.8261,40.6436,40.7492,42324.0
2019-04-18 14:30:00,42.42,42.61,42.4,42.55,46174.0,40.7492,40.9317,40.73,40.8741,46174.0
2019-04-18 15:00:00,42.55,42.61,42.46,42.6,62368.0,40.8741,40.9317,40.7877,40.9221,62368.0
2019-04-18 15:30:00,42.6,42.8,42.58,42.75,170929.0,40.9221,41.1143,40.9029,41.0662,170929.0
2019-04-22 09:30:00,42.57,42.57,42.2,42.36,24347.0,40.8933,40.8933,40.5379,40.6916,24347.0
2019-04-22 10:00:00,42.4,42.4,41.9,42.01,20847.0,40.73,40.73,40.2497,40.3554,20847.0
2019-04-22 10:30:00,42.01,42.14,41.81,41.83,25997.0,40.3554,40.4803,40.1633,40.1825,25997.0
2019-04-22 11:00:00,41.83,42.07,41.79,42.01,26380.0,40.1825,40.413,40.144,40.3554,26380.0
2019-04-22 11:30:00,42.03,42.16,41.97,42.12,17946.0,40.3746,40.4995,40.317,40.461,17946.0
2019-04-22 12:00:00,42.13,42.14,42.03,42.11,17701.0,40.4707,40.4803,40.3746,40.4514,17701.0
2019-04-22 12:30:00,42.11,42.31,42.1,42.25,16314.0,40.4514,40.6436,40.4418,40.5859,16314.0
2019-04-22 13:00:00,42.25,42.38,42.24,42.35,22363.0,40.5859,40.7108,40.5763,40.682,22363.0
2019-04-22 13:30:00,42.37,42.62,42.35,42.59,27981.0,40.7012,40.9414,40.682,40.9125,27981.0
2019-04-22 14:00:00,42.58,42.62,42.46,42.46,22086.0,40.9029,40.9414,40.7877,40.7877,22086.0
2019-04-22 14:30:00,42.47,42.47,42.28,42.41,40635.0,40.7973,40.7973,40.6147,40.7396,40635.0
2019-04-22 15:00:00,42.41,42.41,42.3,42.33,34612.0,40.7396,40.7396,40.634,40.6628,34612.0
2019-04-22 15:30:00,42.33,42.56,42.29,42.54,167264.0,40.6628,40.8837,40.6244,40.8645,167264.0
2019-04-23 09:30:00,42.67,42.99,42.61,42.74,42857.0,40.9894,41.2968,40.9317,41.0566,42857.0
2019-04-23 10:00:00,42.77,43.45,42.77,43.41,49632.0,41.0854,41.7387,41.0854,41.7002,49632.0
2019-04-23 10:30:00,43.39,43.52,43.27,43.36,55302.0,41.681,41.8059,41.5658,41.6522,55302.0
2019-04-23 11:00:00,43.34,43.49,43.32,43.48,43100.0,41.633,41.7771,41.6138,41.7675,43100.0
2019-04-23 11:30:00,43.48,43.59,43.44,43.45,31827.0,41.7675,41.8731,41.7291,41.7387,31827.0
2019-04-23 12:00:00,43.47,43.52,43.38,43.51,27214.0,41.7579,41.8059,41.6714,41.7963,27214.0
2019-04-23 12:30:00,43.53,43.62,43.48,43.62,25519.0,41.8155,41.902,41.7675,41.902,25519.0
2019-04-23 13:00:00,43.62,43.68,43.49,43.54,17662.0,41.902,41.9596,41.7771,41.8251,17662.0
2019-04-23 13:30:00,43.54,43.54,43.36,43.38,19419.0,41.8251,41.8251,41.6522,41.6714,19419.0
2019-04-23 14:00:00,43.38,43.38,43.15,43.24,38292.0,41.6714,41.6714,41.4505,41.5369,38292.0
2019-04-23 14:30:00,43.23,43.29,42.93,42.96,29287.0,41.5273,41.585,41.2391,41.268,29287.0
2019-04-23 15:00:00,42.94,43.07,42.9,43.05,26234.0,41.2487,41.3736,41.2103,41.3544,26234.0
2019-04-23 15:30:00,43.03,43.15,42.99,43.13,164087.0,41.3352,41.4505,41.2968,41.4313,164087.0
2019-04-24 09:30:00,43.05,44.58,43.05,44.58,89008.0,41.3544,42.8242,41.3544,42.8242,89008.0
2019-04-24 10:00:00,44.49,44.55,44.02,44.04,107954.0,42.7377,42.7953,42.2862,42.3054,107954.0
2019-04-24 10:30:00,44.07,44.22,43.85,43.93,48933.0,42.3342,42.4783,42.1229,42.1998,48933.0
2019-04-24 11:00:00,43.94,44.06,43.79,43.92,41656.0,42.2094,42.3246,42.0653,42.1902,41656.0
2019-04-24 11:30:00,43.9,44.01,43.75,43.79,46751.0,42.1709,42.2766,42.0268,42.0653,46751.0
2019-04-24 12:00:00,43.79,43.83,43.68,43.8,20013.0,42.0653,42.1037,41.9596,42.0749,20013.0
2019-04-24 12:30:00,43.8,43.84,43.55,43.55,21473.0,42.0749,42.1133,41.8347,41.8347,21473.0
2019-04-24 13:00:00,43.51,43.69,43.48,43.59,23097.0,41.7963,41.9692,41.7675,41.8731,23097.0
2019-04-24 13:30:00,43.59,43.7,43.58,43.64,19976.0,41.8731,41.9788,41.8635,41.9212,19976.0
2019-04-24 14:00:00,43.65,43.82,43.65,43.82,16221.0,41.9308,42.0941,41.9308,42.0941,16221.0
2019-04-24 14:30:00,43.82,43.88,43.76,43.8,31670.0,42.0941,42.1517,42.0365,42.0749,31670.0
2019-04-24 15:00:00,43.8,43.87,43.74,43.75,56705.0,42.0749,42.1421,42.0172,42.0268,56705.0
2019-04-24 15:30:00,43.76,43.82,43.61,43.63,110051.0,42.0365,42.0941,41.8924,41.9116,110051.0
2019-04-25 09:30:00,43.64,43.73,42.86,43.5,37448.0,41.9212,42.0076,41.1719,41.7867,37448.0
2019-04-25 10:00:00,43.49,43.77,43.41,43.43,46385.0,41.7771,42.0461,41.7002,41.7195,46385.0
2019-04-25 10:30:00,43.44,43.67,43.29,43.64,22218.0,41.7291,41.95,41.585,41.9212,22218.0
2019-04-25 11:00:00,43.66,43.84,43.49,43.81,30226.0,41.9404,42.1133,41.7771,42.0845,30226.0
2019-04-25 11:30:00,43.81,43.96,43.76,43.88,26242.0,42.0845,42.2286,42.0365,42.1517,26242.0
2019-04-25 12:00:00,43.89,43.98,43.76,43.92,18053.0,42.1613,42.2478,42.0365,42.1902,18053.0
2019-04-25 12:30:00,43.92,44.19,43.9,44.19,19529.0,42.1902,42.4495,42.1709,42.4495,19529.0
2019-04-25 13:00:00,44.2,44.24,44.05,44.22,17589.0,42.4591,42.4975,42.315,42.4783,17589.0
2019-04-25 13:30:00,44.18,44.23,44.12,44.2,17954.0,42.4399,42.4879,42.3823,42.4591,17954.0
2019-04-25 14:00:00,44.18,44.2,43.97,44.0,17492.0,42.4399,42.4591,42.2382,42.267,17492.0
2019-04-25 14:30:00,43.98,44.1,43.96,43.99,19622.0,42.2478,42.3631,42.2286,42.2574,19622.0
2019-04-25 15:00:00,43.98,44.06,43.93,43.98,37700.0,42.2478,42.3246,42.1998,42.2478,37700.0
2019-04-25 15:30:00,43.98,44.01,43.7,43.74,236177.0,42.2478,42.2766,41.9788,42.0172,236177.0
2019-04-26 09:30:00,43.19,44.7,43.19,43.99,136539.0,41.4889,42.9394,41.4889,42.2574,136539.0
2019-04-26 10:00:00,43.94,43.96,43.74,43.87,20383.0,42.2094,42.2286,42.0172,42.1421,20383.0
2019-04-26 10:30:00,43.87,44.04,43.83,43.97,92211.0,42.1421,42.3054,42.1037,42.2382,92211.0
2019-04-26 11:00:00,44.0,44.0,43.75,43.85,25008.0,42.267,42.267,42.0268,42.1229,25008.0
2019-04-26 11:30:00,43.8,43.98,43.79,43.91,27479.0,42.0749,42.2478,42.0653,42.1805,27479.0
2019-04-26 12:00:00,43.91,44.04,43.8,44.02,36312.0,42.1805,42.3054,42.0749,42.2862,36312.0
2019-04-26 12:30:00,43.99,44.24,43.99,44.24,40142.0,42.2574,42.4975,42.2574,42.4975,40142.0
2019-04-26 13:00:00,44.22,44.22,44.1,44.1,19592.0,42.4783,42.4783,42.3631,42.3631,19592.0
2019-04-26 13:30:00,44.11,44.2,44.03,44.11,125076.0,42.3727,42.4591,42.2958,42.3727,125076.0
2019-04-26 14:00:00,44.14,44.27,44.12,44.14,47421.0,42.4015,42.5264,42.3823,42.4015,47421.0
2019-04-26 14:30:00,44.15,44.33,44.14,44.33,52033.0,42.4111,42.584,42.4015,42.584,52033.0
2019-04-26 15:00:00,44.33,44.51,44.3,44.49,110521.0,42.584,42.7569,42.5552,42.7377,110521.0
2019-04-26 15:30:00,44.49,44.78,44.47,44.76,424404.0,42.7377,43.0163,42.7185,42.9971,424404.0
2019-04-29 09:30:00,44.78,45.26,44.7,44.75,478852.0,43.0163,43.4774,42.9394,42.9875,478852.0
2019-04-29 10:00:00,44.76,44.85,43.61,43.67,81420.0,42.9971,43.0835,41.8924,41.95,81420.0
2019-04-29 10:30:00,43.69,43.95,43.59,43.84,59638.0,41.9692,42.219,41.8731,42.1133,59638.0
2019-04-29 11:00:00,43.84,43.97,43.72,43.93,93171.0,42.1133,42.2382,41.998,42.1998,93171.0
2019-04-29 11:30:00,43.95,44.3,43.79,44.21,52324.0,42.219,42.5552,42.0653,42.4687,52324.0
2019-04-29 12:00:00,44.19,44.46,44.18,44.27,55526.0,42.4495,42.7089,42.4399,42.5264,55526.0
2019-04-29 12:30:00,44.27,44.65,44.26,44.57,64384.0,42.5264,42.8914,42.5168,42.8146,64384.0
2019-04-29 13:00:00,44.56,44.58,43.98,44.08,119855.0,42.8049,42.8242,42.2478,42.3438,119855.0
2019-04-29 13:30:00,44.06,44.07,43.75,43.97,144555.0,42.3246,42.3342,42.0268,42.2382,144555.0
2019-04-29 14:00:00,43.97,44.01,43.83,43.99,118257.0,42.2382,42.2766,42.1037,42.2574,118257.0
2019-04-29 14:30:00,43.99,43.99,43.57,43.81,169985.0,42.2574,42.2574,41.8539,42.0845,169985.0
2019-04-29 15:00:00,43.81,43.84,43.51,43.82,151331.0,42.0845,42.1133,41.7963,42.0941,151331.0
2019-04-29 15:30:00,43.83,43.97,43.64,43.79,465820.0,42.1037,42.2382,41.9212,42.0653,465820.0
2019-04-30 09:30:00,45.15,45.15,42.48,42.84,439697.0,43.3717,43.3717,40.8069,41.1527,439697.0
2019-04-30 10:00:00,42.84,43.68,42.56,42.89,326504.0,41.1527,41.9596,40.8837,41.2007,326504.0
2019-04-30 10:30:00,42.84,43.04,42.0,42.04,290364.0,41.1527,41.3448,40.3458,40.3842,290364.0
2019-04-30 11:00:00,42.03,42.26,41.68,42.22,212057.0,40.3746,40.5955,40.0384,40.5571,212057.0
2019-04-30 11:30:00,42.21,42.52,42.06,42.16,153214.0,40.5475,40.8453,40.4034,40.4995,153214.0
2019-04-30 12:00:00,42.15,42.39,42.04,42.24,84955.0,40.4899,40.7204,40.3842,40.5763,84955.0
2019-04-30 12:30:00,42.2,42.36,42.0,42.32,120259.0,40.5379,40.6916,40.3458,40.6532,120259.0
2019-04-30 13:00:00,42.31,42.44,42.18,42.27,99245.0,40.6436,40.7684,40.5187,40.6051,99245.0
2019-04-30 13:30:00,42.28,42.67,42.22,42.59,71787.0,40.6147,40.9894,40.5571,40.9125,71787.0
2019-04-30 14:00:00,42.6,42.6,42.23,42.47,128461.0,40.9221,40.9221,40.5667,40.7973,128461.0
2019-04-30 14:30:00,42.49,42.65,42.22,42.34,134721.0,40.8165,40.9702,40.5571,40.6724,134721.0
2019-04-30 15:00:00,42.33,42.54,42.3,42.47,131907.0,40.6628,40.8645,40.634,40.7973,131907.0
2019-04-30 15:30:00,42.47,43.06,42.43,42.86,552161.0,40.7973,41.364,40.7588,41.1719,552161.0
2019-05-01 09:30:00,43.12,43.26,42.12,43.25,176098.0,41.4217,41.5561,40.461,41.5465,176098.0
2019-05-01 10:00:00,43.22,43.63,43.16,43.17,137705.0,41.5177,41.9116,41.4601,41.4697,137705.0
2019-05-01 10:30:00,43.17,43.19,42.43,42.6,93244.0,41.4697,41.4889,40.7588,40.9221,93244.0
2019-05-01 11:00:00,42.59,42.67,42.46,42.65,74219.0,40.9125,40.9894,40.7877,40.9702,74219.0
2019-05-01 11:30:00,42.65,42.98,42.56,42.95,65759.0,40.9702,41.2872,40.8837,41.2584,65759.0
2019-05-01 12:00:00,42.94,43.06,42.77,43.01,63633.0,41.2487,41.364,41.0854,41.316,63633.0
2019-05-01 12:30:00,43.0,43.0,42.53,42.88,55801.0,41.3064,41.3064,40.8549,41.1911,55801.0
2019-05-01 13:00:00,42.9,42.92,42.62,42.73,39323.0,41.2103,41.2295,40.9414,41.047,39323.0
2019-05-01 13:30:00,42.73,42.83,42.55,42.68,65384.0,41.047,41.1431,40.8741,40.999,65384.0
2019-05-01 14:00:00,42.72,43.03,42.34,42.44,67782.0,41.0374,41.3352,40.6724,40.7684,67782.0
2019-05-01 14:30:00,42.44,42.47,42.1,42.42,79849.0,40.7684,40.7973,40.4418,40.7492,79849.0
2019-05-01 15:00:00,42.4,42.4,41.99,42.0,122803.0,40.73,40.73,40.3362,40.3458,122803.0
2019-05-01 15:30:00,41.99,42.06,41.83,42.0,471525.0,40.3362,40.4034,40.1825,40.3458,471525.0
2019-05-02 09:30:00,42.08,42.93,41.83,42.92,58190.0,40.4226,41.2391,40.1825,41.2295,58190.0
2019-05-02 10:00:00,42.9,43.2,42.58,42.59,53793.0,41.2103,41.4985,40.9029,40.9125,53793.0
2019-05-02 10:30:00,42.61,42.71,42.36,42.39,49165.0,40.9317,41.0278,40.6916,40.7204,49165.0
2019-05-02 11:00:00,42.38,42.38,41.87,42.11,54645.0,40.7108,40.7108,40.2209,40.4514,54645.0
2019-05-02 11:30:00,42.1,42.5,42.09,42.35,42001.0,40.4418,40.8261,40.4322,40.682,42001.0
2019-05-02 12:00:00,42.33,42.43,42.28,42.36,54396.0,40.6628,40.7588,40.6147,40.6916,54396.0
2019-05-02 12:30:00,42.37,42.41,42.26,42.41,20185.0,40.7012,40.7396,40.5955,40.7396,20185.0
2019-05-02 13:00:00,42.43,42.68,42.28,42.65,44652.0,40.7588,40.999,40.6147,40.9702,44652.0
2019-05-02 13:30:00,42.69,43.29,42.69,43.25,158781.0,41.0086,41.585,41.0086,41.5465,158781.0
2019-05-02 14:00:00,43.25,43.3,43.0,43.17,88391.0,41.5465,41.5946,41.3064,41.4697,88391.0
2019-05-02 14:30:00,43.16,43.25,43.07,43.23,41844.0,41.4601,41.5465,41.3736,41.5273,41844.0
2019-05-02 15:00:00,43.22,43.23,42.99,43.06,69930.0,41.5177,41.5273,41.2968,41.364,69930.0
2019-05-02 15:30:00,43.05,43.17,42.97,43.16,196676.0,41.3544,41.4697,41.2776,41.4601,196676.0
2019-05-03 09:30:00,43.46,43.74,43.27,43.53,148650.0,41.7483,42.0172,41.5658,41.8155,148650.0
2019-05-03 10:00:00,43.52,43.55,43.07,43.08,76647.0,41.8059,41.8347,41.3736,41.3832,76647.0
2019-05-03 10:30:00,43.11,43.34,43.08,43.26,26937.0,41.4121,41.633,41.3832,41.5561,26937.0
2019-05-03 11:00:00,43.18,43.33,43.18,43.32,23156.0,41.4793,41.6234,41.4793,41.6138,23156.0
2019-05-03 11:30:00,43.3,43.33,43.11,43.16,28569.0,41.5946,41.6234,41.4121,41.4601,28569.0
2019-05-03 12:00:00,43.19,43.31,43.16,43.25,24112.0,41.4889,41.6042,41.4601,41.5465,24112.0
2019-05-03 12:30:00,43.25,43.43,43.23,43.36,22963.0,41.5465,41.7195,41.5273,41.6522,22963.0
2019-05-03 13:00:00,43.36,43.48,43.3,43.41,18236.0,41.6522,41.7675,41.5946,41.7002,18236.0
2019-05-03 13:30:00,43.41,43.68,43.41,43.59,25801.0,41.7002,41.9596,41.7002,41.8731,25801.0
2019-05-03 14:00:00,43.57,43.62,43.47,43.55,27794.0,41.8539,41.902,41.7579,41.8347,27794.0
2019-05-03 14:30:00,43.55,43.67,43.53,43.64,24085.0,41.8347,41.95,41.8155,41.9212,24085.0
2019-05-03 15:00:00,43.63,43.72,43.57,43.67,35203.0,41.9116,41.998,41.8539,41.95,35203.0
2019-05-03 15:30:00,43.69,43.73,43.49,43.62,200406.0,41.9692,42.0076,41.7771,41.902,200406.0
2019-05-06 09:30:00,43.12,43.98,43.08,43.94,75389.0,41.4217,42.2478,41.3832,42.2094,75389.0
2019-05-06 10:00:00,43.94,44.17,43.7,44.06,71509.0,42.2094,42.4303,41.9788,42.3246,71509.0
2019-05-06 10:30:00,44.08,44.25,43.94,44.1,54937.0,42.3438,42.5072,42.2094,42.3631,54937.0
2019-05-06 11:00:00,44.09,44.16,43.96,44.0,53806.0,42.3535,42.4207,42.2286,42.267,53806.0
2019-05-06 11:30:00,44.04,44.17,43.85,43.87,28357.0,42.3054,42.4303,42.1229,42.1421,28357.0
2019-05-06 12:00:00,43.85,43.85,43.54,43.63,22047.0,42.1229,42.1229,41.8251,41.9116,22047.0
2019-05-06 12:30:00,43.61,43.74,43.6,43.7,25713.0,41.8924,42.0172,41.8828,41.9788,25713.0
2019-05-06 13:00:00,43.68,43.72,43.53,43.68,15162.0,41.9596,41.998,41.8155,41.9596,15162.0
2019-05-06 13:30:00,43.69,43.73,43.63,43.72,17870.0,41.9692,42.0076,41.9116,41.998,17870.0
2019-05-06 14:00:00,43.72,43.78,43.67,43.73,23469.0,41.998,42.0557,41.95,42.0076,23469.0
2019-05-06 14:30:00,43.73,43.82,43.71,43.77,32385.0,42.0076,42.0941,41.9884,42.0461,32385.0
2019-05-06 15:00:00,43.8,43.81,43.56,43.64,42333.0,42.0749,42.0845,41.8443,41.9212,42333.0
2019-05-06 15:30:00,43.65,43.73,43.61,43.71,129457.0,41.9308,42.0076,41.8924,41.9884,129457.0
2019-05-07 09:30:00,43.47,43.7,43.35,43.35,36465.0,41.7579,41.9788,41.6426,41.6426,36465.0
2019-05-07 10:00:00,43.3,43.32,42.88,43.05,48029.0,41.5946,41.6138,41.1911,41.3544,48029.0
2019-05-07 10:30:00,43.06,43.16,42.84,42.84,21286.0,41.364,41.4601,41.1527,41.1527,21286.0
2019-05-07 11:00:00,42.86,43.36,42.86,43.26,51974.0,41.1719,41.6522,41.1719,41.5561,51974.0
2019-05-07 11:30:00,43.27,43.29,42.93,42.98,26613.0,41.5658,41.585,41.2391,41.2872,26613.0
2019-05-07 12:00:00,42.96,43.36,42.85,43.35,21820.0,41.268,41.6522,41.1623,41.6426,21820.0
2019-05-07 12:30:00,43.33,43.37,43.15,43.16,15137.0,41.6234,41.6618,41.4505,41.4601,15137.0
2019-05-07 13:00:00,43.11,43.14,42.91,42.91,16662.0,41.4121,41.4409,41.2199,41.2199,16662.0
2019-05-07 13:30:00,42.9,43.06,42.74,43.02,51090.0,41.2103,41.364,41.0566,41.3256,51090.0
2019-05-07 14:00:00,43.02,43.16,43.0,43.04,60163.0,41.3256,41.4601,41.3064,41.3448,60163.0
2019-05-07 14:30:00,43.07,43.07,42.85,43.0,29320.0,41.3736,41.3736,41.1623,41.3064,29320.0
2019-05-07 15:00:00,42.99,43.02,42.78,42.79,50811.0,41.2968,41.3256,41.0951,41.1047,50811.0
2019-05-07 15:30:00,42.78,42.99,42.61,42.96,144328.0,41.0951,41.2968,40.9317,41.268,144328.0
2019-05-08 09:30:00,42.84,42.98,42.48,42.64,14159.0,41.1527,41.2872,40.8069,40.9606,14159.0
2019-05-08 10:00:00,42.7,42.77,42.32,42.35,20982.0,41.0182,41.0854,40.6532,40.682,20982.0
2019-05-08 10:30:00,42.3,42.3,42.03,42.19,20154.0,40.634,40.634,40.3746,40.5283,20154.0
2019-05-08 11:00:00,42.23,42.45,42.22,42.43,26287.0,40.5667,40.778,40.5571,40.7588,26287.0
2019-05-08 11:30:00,42.4,42.5,42.23,42.4,26895.0,40.73,40.8261,40.5667,40.73,26895.0
2019-05-08 12:00:00,42.37,42.48,42.19,42.48,18595.0,40.7012,40.8069,40.5283,40.8069,18595.0
2019-05-08 12:30:00,42.52,42.6,42.49,42.58,14031.0,40.8453,40.9221,40.8165,40.9029,14031.0
2019-05-08 13:00:00,42.58,42.58,42.45,42.51,19282.0,40.9029,40.9029,40.778,40.8357,19282.0
2019-05-08 13:30:00,42.5,42.54,42.42,42.48,8604.0,40.8261,40.8645,40.7492,40.8069,8604.0
2019-05-08 14:00:00,42.47,42.65,42.45,42.61,13214.0,40.7973,40.9702,40.778,40.9317,13214.0
2019-05-08 14:30:00,42.59,42.62,42.5,42.52,26465.0,40.9125,40.9414,40.8261,40.8453,26465.0
2019-05-08 15:00:00,42.53,42.67,42.5,42.62,18255.0,40.8549,40.9894,40.8261,40.9414,18255.0
2019-05-08 15:30:00,42.61,42.62,42.34,42.43,94161.0,40.9317,40.9414,40.6724,40.7588,94161.0
2019-05-09 09:30:00,42.22,42.32,41.8,41.8,29300.0,40.5571,40.6532,40.1537,40.1537,29300.0
2019-05-09 10:00:00,41.77,41.82,41.41,41.47,31402.0,40.1248,40.1729,39.779,39.8366,31402.0
2019-05-09 10:30:00,41.47,41.86,41.42,41.47,37913.0,39.8366,40.2113,39.7886,39.8366,37913.0
2019-05-09 11:00:00,41.49,41.66,41.33,41.47,39429.0,39.8559,40.0192,39.7022,39.8366,39429.0
2019-05-09 11:30:00,41.53,41.83,41.53,41.83,62536.0,39.8943,40.1825,39.8943,40.1825,62536.0
2019-05-09 12:00:00,41.83,42.1,41.82,42.02,29188.0,40.1825,40.4418,40.1729,40.365,29188.0
2019-05-09 12:30:00,42.04,42.28,42.03,42.24,17647.0,40.3842,40.6147,40.3746,40.5763,17647.0
2019-05-09 13:00:00,42.22,42.26,41.82,41.82,26734.0,40.5571,40.5955,40.1729,40.1729,26734.0
2019-05-09 13:30:00,41.81,41.96,41.7,41.7,40618.0,40.1633,40.3073,40.0576,40.0576,40618.0
2019-05-09 14:00:00,41.7,42.07,41.57,42.03,27102.0,40.0576,40.413,39.9327,40.3746,27102.0
2019-05-09 14:30:00,42.03,42.12,41.92,41.93,31163.0,40.3746,40.461,40.2689,40.2785,31163.0
2019-05-09 15:00:00,41.94,42.05,41.85,42.05,28958.0,40.2881,40.3938,40.2017,40.3938,28958.0
2019-05-09 15:30:00,42.03,42.15,42.0,42.05,119712.0,40.3746,40.4899,40.3458,40.3938,119712.0
2019-05-10 09:30:00,42.33,42.57,41.89,42.23,46545.0,40.6628,40.8933,40.2401,40.5667,46545.0
2019-05-10 10:00:00,42.18,42.18,41.75,41.86,20228.0,40.5187,40.5187,40.1056,40.2113,20228.0
2019-05-10 10:30:00,41.87,42.01,41.75,41.8,18819.0,40.2209,40.3554,40.1056,40.1537,18819.0
2019-05-10 11:00:00,41.8,42.29,41.77,42.12,40266.0,40.1537,40.6244,40.1248,40.461,40266.0
2019-05-10 11:30:00,42.12,42.32,42.05,42.32,12445.0,40.461,40.6532,40.3938,40.6532,12445.0
2019-05-10 12:00:00,42.28,42.39,42.2,42.27,22103.0,40.6147,40.7204,40.5379,40.6051,22103.0
2019-05-10 12:30:00,42.24,42.31,42.14,42.25,26173.0,40.5763,40.6436,40.4803,40.5859,26173.0
2019-05-10 13:00:00,42.27,42.43,42.23,42.34,13910.0,40.6051,40.7588,40.5667,40.6724,13910.0
2019-05-10 13:30:00,42.35,42.56,42.33,42.46,14048.0,40.682,40.8837,40.6628,40.7877,14048.0
2019-05-10 14:00:00,42.5,42.53,42.39,42.48,14527.0,40.8261,40.8549,40.7204,40.8069,14527.0
2019-05-10 14:30:00,42.48,42.5,42.4,42.47,13146.0,40.8069,40.8261,40.73,40.7973,13146.0
2019-05-10 15:00:00,42.48,42.69,42.47,42.65,27468.0,40.8069,41.0086,40.7973,40.9702,27468.0
2019-05-10 15:30:00,42.66,42.7,42.4,42.64,129953.0,40.9798,41.0182,40.73,40.9606,129953.0
2019-05-13 09:30:00,41.88,42.01,41.43,41.57,61758.0,40.2305,40.3554,39.7982,39.9327,61758.0
2019-05-13 10:00:00,41.57,41.6,41.1,41.14,68002.0,39.9327,39.9615,39.4812,39.5196,68002.0
2019-05-13 10:30:00,41.15,41.54,41.12,41.17,34131.0,39.5293,39.9039,39.5004,39.5485,34131.0
2019-05-13 11:00:00,41.23,41.39,41.14,41.23,22135.0,39.6061,39.7598,39.5196,39.6061,22135.0
2019-05-13 11:30:00,41.26,41.52,41.26,41.48,32110.0,39.6349,39.8847,39.6349,39.8463,32110.0
2019-05-13 12:00:00,41.48,41.53,41.32,41.39,34744.0,39.8463,39.8943,39.6926,39.7598,34744.0
2019-05-13 12:30:00,41.4,41.51,41.18,41.19,44164.0,39.7694,39.8751,39.5581,39.5677,44164.0
2019-05-13 13:00:00,41.16,41.3,41.12,41.15,30884.0,39.5389,39.6733,39.5004,39.5293,30884.0
2019-05-13 13:30:00,41.15,41.29,41.12,41.18,39371.0,39.5293,39.6637,39.5004,39.5581,39371.0
2019-05-13 14:00:00,41.16,41.33,41.14,41.26,65904.0,39.5389,39.7022,39.5196,39.6349,65904.0
2019-05-13 14:30:00,41.27,41.32,41.14,41.27,45431.0,39.6445,39.6926,39.5196,39.6445,45431.0
2019-05-13 15:00:00,41.26,41.45,41.25,41.33,184345.0,39.6349,39.8174,39.6253,39.7022,184345.0
2019-05-13 15:30:00,41.33,41.56,41.26,41.47,109212.0,39.7022,39.9231,39.6349,39.8366,109212.0
2019-05-14 09:30:00,41.68,41.78,41.44,41.62,24448.0,40.0384,40.1344,39.8078,39.9807,24448.0
2019-05-14 10:00:00,41.62,41.62,41.19,41.2,43829.0,39.9807,39.9807,39.5677,39.5773,43829.0
2019-05-14 10:30:00,41.22,41.37,41.17,41.31,81000.0,39.5965,39.7406,39.5485,39.6829,81000.0
2019-05-14 11:00:00,41.32,41.63,41.29,41.55,26957.0,39.6926,39.9903,39.6637,39.9135,26957.0
2019-05-14 11:30:00,41.54,41.75,41.54,41.75,20872.0,39.9039,40.1056,39.9039,40.1056,20872.0
2019-05-14 12:00:00,41.75,41.89,41.59,41.64,78202.0,40.1056,40.2401,39.9519,40.0,78202.0
2019-05-14 12:30:00,41.61,41.62,41.35,41.4,40835.0,39.9711,39.9807,39.7214,39.7694,40835.0
2019-05-14 13:00:00,41.38,41.66,41.38,41.64,34282.0,39.7502,40.0192,39.7502,40.0,34282.0
2019-05-14 13:30:00,41.64,41.69,41.58,41.61,44946.0,40.0,40.048,39.9423,39.9711,44946.0
2019-05-14 14:00:00,41.61,41.65,41.44,41.54,34173.0,39.9711,40.0096,39.8078,39.9039,34173.0
2019-05-14 14:30:00,41.54,41.61,41.42,41.44,27171.0,39.9039,39.9711,39.7886,39.8078,27171.0
2019-05-14 15:00:00,41.43,41.58,41.42,41.43,42304.0,39.7982,39.9423,39.7886,39.7982,42304.0
2019-05-14 15:30:00,41.42,41.42,41.2,41.33,172442.0,39.7886,39.7886,39.5773,39.7022,172442.0
2019-05-15 09:30:00,41.06,41.06,40.67,40.8,33904.0,39.4428,39.4428,39.0682,39.193,33904.0
2019-05-15 10:00:00,40.82,41.0,40.64,40.98,34887.0,39.2122,39.3852,39.0393,39.3659,34887.0
2019-05-15 10:30:00,40.98,41.18,40.95,41.0,38907.0,39.3659,39.5581,39.3371,39.3852,38907.0
2019-05-15 11:00:00,41.02,41.06,40.93,41.05,19127.0,39.4044,39.4428,39.3179,39.4332,19127.0
2019-05-15 11:30:00,41.07,41.09,40.95,40.97,20210.0,39.4524,39.4716,39.3371,39.3563,20210.0
2019-05-15 12:00:00,40.96,41.1,40.93,40.94,27988.0,39.3467,39.4812,39.3179,39.3275,27988.0
2019-05-15 12:30:00,40.94,41.05,40.9,40.95,19383.0,39.3275,39.4332,39.2891,39.3371,19383.0
2019-05-15 13:00:00,40.98,41.04,40.93,41.02,20915.0,39.3659,39.4236,39.3179,39.4044,20915.0
2019-05-15 13:30:00,41.04,41.24,40.92,41.22,57037.0,39.4236,39.6157,39.3083,39.5965,57037.0
2019-05-15 14:00:00,41.23,41.29,41.21,41.24,23363.0,39.6061,39.6637,39.5869,39.6157,23363.0
2019-05-15 14:30:00,41.26,41.28,41.15,41.24,19713.0,39.6349,39.6541,39.5293,39.6157,19713.0
2019-05-15 15:00:00,41.25,41.45,41.19,41.42,30083.0,39.6253,39.8174,39.5677,39.7886,30083.0
2019-05-15 15:30:00,41.4,41.46,41.31,41.34,145411.0,39.7694,39.827,39.6829,39.7118,145411.0
2019-05-16 09:30:00,41.5,41.72,41.2,41.55,37615.0,39.8655,40.0768,39.5773,39.9135,37615.0
2019-05-16 10:00:00,41.57,41.65,41.4,41.6,35026.0,39.9327,40.0096,39.7694,39.9615,35026.0
2019-05-16 10:30:00,41.62,41.62,41.21,41.23,27271.0,39.9807,39.9807,39.5869,39.6061,27271.0
2019-05-16 11:00:00,41.21,41.23,41.07,41.19,16460.0,39.5869,39.6061,39.4524,39.5677,16460.0
2019-05-16 11:30:00,41.17,41.28,41.17,41.26,19652.0,39.5485,39.6541,39.5485,39.6349,19652.0
2019-05-16 12:00:00,41.24,41.26,41.17,41.18,14802.0,39.6157,39.6349,39.5485,39.5581,14802.0
2019-05-16 12:30:00,41.19,41.2,41.05,41.14,20315.0,39.5677,39.5773,39.4332,39.5196,20315.0
2019-05-16 13:00:00,41.17,41.29,41.16,41.23,21686.0,39.5485,39.6637,39.5389,39.6061,21686.0
2019-05-16 13:30:00,41.2,41.21,40.86,40.87,25009.0,39.5773,39.5869,39.2507,39.2603,25009.0
2019-05-16 14:00:00,40.87,41.09,40.83,41.07,56065.0,39.2603,39.4716,39.2219,39.4524,56065.0
2019-05-16 14:30:00,41.07,41.14,40.96,41.0,56386.0,39.4524,39.5196,39.3467,39.3852,56386.0
2019-05-16 15:00:00,41.0,41.07,40.89,40.91,114625.0,39.3852,39.4524,39.2795,39.2987,114625.0
2019-05-16 15:30:00,40.91,40.91,40.57,40.61,188167.0,39.2987,39.2987,38.9721,39.0105,188167.0
2019-05-17 09:30:00,40.34,40.9,40.34,40.36,45458.0,38.7512,39.2891,38.7512,38.7704,45458.0
2019-05-17 10:00:00,40.44,40.9,40.33,40.9,38137.0,38.8472,39.2891,38.7415,39.2891,38137.0
2019-05-17 10:30:00,40.86,41.24,40.79,41.11,25473.0,39.2507,39.6157,39.1834,39.4908,25473.0
2019-05-17 11:00:00,41.16,41.3,41.04,41.05,28041.0,39.5389,39.6733,39.4236,39.4332,28041.0
2019-05-17 11:30:00,41.04,41.11,40.89,41.09,27709.0,39.4236,39.4908,39.2795,39.4716,27709.0
2019-05-17 12:00:00,41.09,41.25,40.99,41.24,32126.0,39.4716,39.6253,39.3756,39.6157,32126.0
2019-05-17 12:30:00,41.25,41.42,41.22,41.38,45290.0,39.6253,39.7886,39.5965,39.7502,45290.0
2019-05-17 13:00:00,41.38,41.52,41.36,41.43,28610.0,39.7502,39.8847,39.731,39.7982,28610.0
2019-05-17 13:30:00,41.4,41.53,41.4,41.47,23422.0,39.7694,39.8943,39.7694,39.8366,23422.0
2019-05-17 14:00:00,41.48,41.51,41.28,41.33,21430.0,39.8463,39.8751,39.6541,39.7022,21430.0
2019-05-17 14:30:00,41.32,41.36,41.26,41.32,22216.0,39.6926,39.731,39.6349,39.6926,22216.0
2019-05-17 15:00:00,41.31,41.32,41.08,41.2,47279.0,39.6829,39.6926,39.462,39.5773,47279.0
2019-05-17 15:30:00,41.18,41.18,40.92,41.0,120717.0,39.5581,39.5581,39.3083,39.3852,120717.0
2019-05-20 09:30:00,40.67,41.16,40.67,41.07,36797.0,39.0682,39.5389,39.0682,39.4524,36797.0
2019-05-20 10:00:00,41.07,41.07,40.8,40.96,18169.0,39.4524,39.4524,39.193,39.3467,18169.0
2019-05-20 10:30:00,40.97,41.22,40.97,41.19,12718.0,39.3563,39.5965,39.3563,39.5677,12718.0
2019-05-20 11:00:00,41.2,41.38,41.08,41.35,52556.0,39.5773,39.7502,39.462,39.7214,52556.0
2019-05-20 11:30:00,41.35,41.45,41.28,41.34,42865.0,39.7214,39.8174,39.6541,39.7118,42865.0
2019-05-20 12:00:00,41.31,41.49,41.31,41.46,9514.0,39.6829,39.8559,39.6829,39.827,9514.0
2019-05-20 12:30:00,41.44,41.55,41.38,41.54,9271.0,39.8078,39.9135,39.7502,39.9039,9271.0
2019-05-20 13:00:00,41.52,41.55,41.38,41.44,15686.0,39.8847,39.9135,39.7502,39.8078,15686.0
2019-05-20 13:30:00,41.44,41.53,41.43,41.53,13560.0,39.8078,39.8943,39.7982,39.8943,13560.0
2019-05-20 14:00:00,41.55,41.71,41.5,41.66,32983.0,39.9135,40.0672,39.8655,40.0192,32983.0
2019-05-20 14:30:00,41.66,41.82,41.65,41.81,41593.0,40.0192,40.1729,40.0096,40.1633,41593.0
2019-05-20 15:00:00,41.82,41.88,41.76,41.87,61539.0,40.1729,40.2305,40.1152,40.2209,61539.0
2019-05-20 15:30:00,41.88,42.01,41.86,41.96,98134.0,40.2305,40.3554,40.2113,40.3073,98134.0
2019-05-21 09:30:00,42.15,42.21,41.76,42.02,42120.0,40.4899,40.5475,40.1152,40.365,42120.0
2019-05-21 10:00:00,42.03,42.62,42.01,42.56,84849.0,40.3746,40.9414,40.3554,40.8837,84849.0
2019-05-21 10:30:00,42.55,42.61,42.36,42.42,17147.0,40.8741,40.9317,40.6916,40.7492,17147.0
2019-05-21 11:00:00,42.4,42.5,42.32,42.42,15722.0,40.73,40.8261,40.6532,40.7492,15722.0
2019-05-21 11:30:00,42.42,42.48,42.32,42.4,16555.0,40.7492,40.8069,40.6532,40.73,16555.0
2019-05-21 12:00:00,42.39,42.47,42.34,42.45,13047.0,40.7204,40.7973,40.6724,40.778,13047.0
2019-05-21 12:30:00,42.48,42.63,42.48,42.63,24028.0,40.8069,40.951,40.8069,40.951,24028.0
2019-05-21 13:00:00,42.62,42.64,42.47,42.5,16783.0,40.9414,40.9606,40.7973,40.8261,16783.0
2019-05-21 13:30:00,42.5,42.68,42.5,42.68,19745.0,40.8261,40.999,40.8261,40.999,19745.0
2019-05-21 14:00:00,42.67,42.74,42.58,42.69,22026.0,40.9894,41.0566,40.9029,41.0086,22026.0
2019-05-21 14:30:00,42.67,42.73,42.63,42.71,26664.0,40.9894,41.047,40.951,41.0278,26664.0
2019-05-21 15:00:00,42.7,42.73,42.55,42.58,26602.0,41.0182,41.047,40.8741,40.9029,26602.0
2019-05-21 15:30:00,42.59,42.62,42.43,42.54,87558.0,40.9125,40.9414,40.7588,40.8645,87558.0
2019-05-22 09:30:00,42.28,42.44,42.13,42.14,15552.0,40.6147,40.7684,40.4707,40.4803,15552.0
2019-05-22 10:00:00,42.14,42.18,41.88,42.09,13928.0,40.4803,40.5187,40.2305,40.4322,13928.0
2019-05-22 10:30:00,42.12,42.13,41.78,41.78,11917.0,40.461,40.4707,40.1344,40.1344,11917.0
2019-05-22 11:00:00,41.8,41.9,41.61,41.84,15714.0,40.1537,40.2497,39.9711,40.1921,15714.0
2019-05-22 11:30:00,41.86,41.9,41.69,41.77,10391.0,40.2113,40.2497,40.048,40.1248,10391.0
2019-05-22 12:00:00,41.81,41.85,41.61,41.63,28268.0,40.1633,40.2017,39.9711,39.9903,28268.0
2019-05-22 12:30:00,41.63,41.63,41.32,41.34,62620.0,39.9903,39.9903,39.6926,39.7118,62620.0
2019-05-22 13:00:00,41.34,41.38,41.16,41.19,56052.0,39.7118,39.7502,39.5389,39.5677,56052.0
2019-05-22 13:30:00,41.16,41.23,41.06,41.15,23972.0,39.5389,39.6061,39.4428,39.5293,23972.0
2019-05-22 14:00:00,41.15,41.15,40.99,41.05,31318.0,39.5293,39.5293,39.3756,39.4332,31318.0
2019-05-22 14:30:00,41.05,41.15,41.02,41.13,31628.0,39.4332,39.5293,39.4044,39.51,31628.0
2019-05-22 15:00:00,41.12,41.33,41.1,41.33,47060.0,39.5004,39.7022,39.4812,39.7022,47060.0
2019-05-22 15:30:00,41.3,41.37,41.19,41.32,148946.0,39.6733,39.7406,39.5677,39.6926,148946.0
2019-05-23 09:30:00,40.8,41.15,39.6,39.6,105989.0,39.193,39.5293,38.0403,38.0403,105989.0
2019-05-23 10:00:00,39.63,39.7,39.03,39.24,72233.0,38.0691,38.1364,37.4928,37.6945,72233.0
2019-05-23 10:30:00,39.24,39.37,39.1,39.27,61376.0,37.6945,37.8194,37.56,37.7233,61376.0
2019-05-23 11:00:00,39.25,39.41,39.14,39.24,42081.0,37.7041,37.8578,37.5984,37.6945,42081.0
2019-05-23 11:30:00,39.24,39.35,39.0,39.0,55339.0,37.6945,37.8001,37.4639,37.4639,55339.0
2019-05-23 12:00:00,39.02,39.18,38.94,39.16,23082.0,37.4831,37.6368,37.4063,37.6176,23082.0
2019-05-23 12:30:00,39.19,39.26,39.01,39.03,22461.0,37.6464,37.7137,37.4735,37.4928,22461.0
2019-05-23 13:00:00,39.01,39.11,38.85,38.88,29780.0,37.4735,37.5696,37.3198,37.3487,29780.0
2019-05-23 13:30:00,38.86,39.11,38.86,38.97,25090.0,37.3294,37.5696,37.3294,37.4351,25090.0
2019-05-23 14:00:00,38.98,39.06,38.82,38.83,36533.0,37.4447,37.5216,37.291,37.3006,36533.0
2019-05-23 14:30:00,38.83,38.84,38.58,38.61,36703.0,37.3006,37.3102,37.0605,37.0893,36703.0
2019-05-23 15:00:00,38.61,38.73,38.59,38.7,32695.0,37.0893,37.2046,37.0701,37.1757,32695.0
2019-05-23 15:30:00,38.7,38.99,38.57,38.88,300894.0,37.1757,37.4543,37.0509,37.3487,300894.0
2019-05-24 09:30:00,39.0,39.22,38.7,38.75,58578.0,37.4639,37.6753,37.1757,37.2238,58578.0
2019-05-24 10:00:00,38.83,38.92,38.68,38.74,12628.0,37.3006,37.3871,37.1565,37.2142,12628.0
2019-05-24 10:30:00,38.71,38.77,38.41,38.44,28965.0,37.1854,37.243,36.8972,36.926,28965.0
2019-05-24 11:00:00,38.43,38.55,38.39,38.53,43898.0,36.9164,37.0317,36.878,37.0124,43898.0
2019-05-24 11:30:00,38.54,38.85,38.53,38.84,24391.0,37.022,37.3198,37.0124,37.3102,24391.0
2019-05-24 12:00:00,38.83,39.1,38.81,39.1,53307.0,37.3006,37.56,37.2814,37.56,53307.0
2019-05-24 12:30:00,39.07,39.08,38.88,38.88,11237.0,37.5312,37.5408,37.3487,37.3487,11237.0
2019-05-24 13:00:00,38.91,38.96,38.82,38.85,15581.0,37.3775,37.4255,37.291,37.3198,15581.0
2019-05-24 13:30:00,38.82,38.96,38.82,38.86,10697.0,37.291,37.4255,37.291,37.3294,10697.0
2019-05-24 14:00:00,38.83,38.84,38.69,38.69,14917.0,37.3006,37.3102,37.1661,37.1661,14917.0
2019-05-24 14:30:00,38.69,38.82,38.67,38.73,29010.0,37.1661,37.291,37.1469,37.2046,29010.0
2019-05-24 15:00:00,38.71,38.85,38.71,38.82,20857.0,37.1854,37.3198,37.1854,37.291,20857.0
2019-05-24 15:30:00,38.82,38.88,38.75,38.82,79311.0,37.291,37.3487,37.2238,37.291,79311.0
2019-05-28 09:30:00,38.86,39.13,38.73,38.93,27947.0,37.3294,37.5888,37.2046,37.3967,27947.0
2019-05-28 10:00:00,38.98,39.06,38.74,39.0,25838.0,37.4447,37.5216,37.2142,37.4639,25838.0
2019-05-28 10:30:00,39.02,39.08,38.8,38.97,24301.0,37.4831,37.5408,37.2718,37.4351,24301.0
2019-05-28 11:00:00,38.93,38.97,38.76,38.78,14097.0,37.3967,37.4351,37.2334,37.2526,14097.0
2019-05-28 11:30:00,38.75,38.88,38.66,38.8,15614.0,37.2238,37.3487,37.1373,37.2718,15614.0
2019-05-28 12:00:00,38.77,39.08,38.74,39.07,12789.0,37.243,37.5408,37.2142,37.5312,12789.0
2019-05-28 12:30:00,39.06,39.08,38.97,38.97,14200.0,37.5216,37.5408,37.4351,37.4351,14200.0
2019-05-28 13:00:00,38.97,39.04,38.81,38.84,20521.0,37.4351,37.5024,37.2814,37.3102,20521.0
2019-05-28 13:30:00,38.82,38.88,38.71,38.71,8774.0,37.291,37.3487,37.1854,37.1854,8774.0
2019-05-28 14:00:00,38.69,38.69,38.57,38.62,11598.0,37.1661,37.1661,37.0509,37.0989,11598.0
2019-05-28 14:30:00,38.6,38.67,38.57,38.59,11860.0,37.0797,37.1469,37.0509,37.0701,11860.0
2019-05-28 15:00:00,38.58,38.59,38.42,38.43,17001.0,37.0605,37.0701,36.9068,36.9164,17001.0
2019-05-28 15:30:00,38.45,38.51,38.28,38.45,112336.0,36.9356,36.9932,36.7723,36.9356,112336.0
2019-05-29 09:30:00,38.04,38.31,37.34,37.45,75357.0,36.5417,36.8011,35.8693,35.975,75357.0
2019-05-29 10:00:00,37.43,37.65,37.4,37.58,53530.0,35.9558,36.1671,35.927,36.0999,53530.0
2019-05-29 10:30:00,37.55,37.65,37.2,37.32,122279.0,36.071,36.1671,35.7348,35.8501,122279.0
2019-05-29 11:00:00,37.32,37.36,37.04,37.1,60753.0,35.8501,35.8885,35.5811,35.6388,60753.0
2019-05-29 11:30:00,37.11,37.15,36.87,36.9,49145.0,35.6484,35.6868,35.4178,35.4466,49145.0
2019-05-29 12:00:00,36.9,37.27,36.82,37.26,46924.0,35.4466,35.8021,35.3698,35.7925,46924.0
2019-05-29 12:30:00,37.27,37.55,37.26,37.54,48798.0,35.8021,36.071,35.7925,36.0614,48798.0
2019-05-29 13:00:00,37.54,37.69,37.52,37.69,38757.0,36.0614,36.2055,36.0422,36.2055,38757.0
2019-05-29 13:30:00,37.68,37.79,37.6,37.76,67468.0,36.1959,36.3016,36.1191,36.2728,67468.0
2019-05-29 14:00:00,37.75,37.81,37.7,37.78,34757.0,36.2632,36.3208,36.2151,36.292,34757.0
2019-05-29 14:30:00,37.79,37.79,37.5,37.63,50899.0,36.3016,36.3016,36.023,36.1479,50899.0
2019-05-29 15:00:00,37.61,37.77,37.57,37.73,55054.0,36.1287,36.2824,36.0903,36.244,55054.0
2019-05-29 15:30:00,37.73,37.9,37.73,37.81,183258.0,36.244,36.4073,36.244,36.3208,183258.0
2019-05-30 09:30:00,37.75,38.24,37.75,38.23,35306.0,36.2632,36.7339,36.2632,36.7243,35306.0
2019-05-30 10:00:00,38.26,38.55,38.22,38.49,33879.0,36.7531,37.0317,36.7147,36.974,33879.0
2019-05-30 10:30:00,38.46,38.8,38.46,38.77,38559.0,36.9452,37.2718,36.9452,37.243,38559.0
2019-05-30 11:00:00,38.76,38.98,38.69,38.95,44348.0,37.2334,37.4447,37.1661,37.4159,44348.0
2019-05-30 11:30:00,38.95,39.01,38.85,39.01,41587.0,37.4159,37.4735,37.3198,37.4735,41587.0
2019-05-30 12:00:00,39.0,39.2,38.98,39.12,41382.0,37.4639,37.6561,37.4447,37.5792,41382.0
2019-05-30 12:30:00,39.1,39.21,38.97,39.16,34283.0,37.56,37.6657,37.4351,37.6176,34283.0
2019-05-30 13:00:00,39.16,39.3,39.13,39.25,47859.0,37.6176,37.7521,37.5888,37.7041,47859.0
2019-05-30 13:30:00,39.24,39.28,39.14,39.15,23619.0,37.6945,37.7329,37.5984,37.608,23619.0
2019-05-30 14:00:00,39.15,39.23,38.86,38.86,43134.0,37.608,37.6849,37.3294,37.3294,43134.0
2019-05-30 14:30:00,38.81,38.87,38.66,38.75,15733.0,37.2814,37.3391,37.1373,37.2238,15733.0
2019-05-30 15:00:00,38.75,38.8,38.63,38.8,20184.0,37.2238,37.2718,37.1085,37.2718,20184.0
2019-05-30 15:30:00,38.81,38.86,38.63,38.7,90927.0,37.2814,37.3294,37.1085,37.1757,90927.0
2019-05-31 09:30:00,38.13,38.16,37.73,38.01,42172.0,36.6282,36.657,36.244,36.5129,42172.0
2019-05-31 10:00:00,38.05,38.08,37.65,37.89,29383.0,36.5513,36.5802,36.1671,36.3977,29383.0
2019-05-31 10:30:00,37.87,37.97,37.8,37.83,26047.0,36.3784,36.4745,36.3112,36.34,26047.0
2019-05-31 11:00:00,37.83,37.87,37.72,37.81,22337.0,36.34,36.3784,36.2343,36.3208,22337.0
2019-05-31 11:30:00,37.82,37.9,37.68,37.73,21145.0,36.3304,36.4073,36.1959,36.244,21145.0
2019-05-31 12:00:00,37.67,37.71,37.47,37.54,24887.0,36.1863,36.2247,35.9942,36.0614,24887.0
2019-05-31 12:30:00,37.54,37.66,37.46,37.56,23918.0,36.0614,36.1767,35.9846,36.0806,23918.0
2019-05-31 13:00:00,37.56,37.61,37.49,37.55,32600.0,36.0806,36.1287,36.0134,36.071,32600.0
2019-05-31 13:30:00,37.56,37.7,37.49,37.63,42559.0,36.0806,36.2151,36.0134,36.1479,42559.0
2019-05-31 14:00:00,37.64,37.69,37.47,37.52,35187.0,36.1575,36.2055,35.9942,36.0422,35187.0
2019-05-31 14:30:00,37.51,37.55,37.27,37.28,48628.0,36.0326,36.071,35.8021,35.8117,48628.0
2019-05-31 15:00:00,37.28,37.39,37.27,37.31,53925.0,35.8117,35.9173,35.8021,35.8405,53925.0
2019-05-31 15:30:00,37.3,37.72,37.26,37.58,198512.0,35.8309,36.2343,35.7925,36.0999,198512.0
2019-06-03 09:30:00,37.91,38.69,37.79,38.57,75924.0,36.4169,37.1661,36.3016,37.0509,75924.0
2019-06-03 10:00:00,38.58,38.63,38.37,38.43,44083.0,37.0605,37.1085,36.8587,36.9164,44083.0
2019-06-03 10:30:00,38.43,38.51,38.25,38.37,27703.0,36.9164,36.9932,36.7435,36.8587,27703.0
2019-06-03 11:00:00,38.38,38.44,38.1,38.15,36690.0,36.8684,36.926,36.5994,36.6474,36690.0
2019-06-03 11:30:00,38.15,38.25,37.89,37.97,30284.0,36.6474,36.7435,36.3977,36.4745,30284.0
2019-06-03 12:00:00,37.97,38.11,37.86,37.88,37149.0,36.4745,36.609,36.3688,36.388,37149.0
2019-06-03 12:30:00,37.88,38.1,37.85,38.06,34457.0,36.388,36.5994,36.3592,36.561,34457.0
2019-06-03 13:00:00,38.06,38.32,37.94,38.08,22365.0,36.561,36.8107,36.4457,36.5802,22365.0
2019-06-03 13:30:00,38.07,38.23,37.99,38.22,45379.0,36.5706,36.7243,36.4937,36.7147,45379.0
2019-06-03 14:00:00,38.21,38.46,38.14,38.46,36416.0,36.705,36.9452,36.6378,36.9452,36416.0
2019-06-03 14:30:00,38.44,38.49,38.26,38.36,42794.0,36.926,36.974,36.7531,36.8491,42794.0
2019-06-03 15:00:00,38.39,38.39,38.07,38.07,62427.0,36.878,36.878,36.5706,36.5706,62427.0
2019-06-03 15:30:00,38.09,38.39,38.03,38.22,268685.0,36.5898,36.878,36.5321,36.7147,268685.0
2019-06-04 09:30:00,38.59,39.62,38.59,39.25,87264.0,37.0701,38.0595,37.0701,37.7041,87264.0
2019-06-04 10:00:00,39.25,39.54,38.99,39.26,82674.0,37.7041,37.9827,37.4543,37.7137,82674.0
2019-06-04 10:30:00,39.25,39.63,39.24,39.43,78993.0,37.7041,38.0691,37.6945,37.877,78993.0
2019-06-04 11:00:00,39.43,39.81,39.41,39.78,95543.0,37.877,38.242,37.8578,38.2132,95543.0
2019-06-04 11:30:00,39.75,40.0,39.75,39.92,59916.0,38.1844,38.4245,38.1844,38.3477,59916.0
2019-06-04 12:00:00,39.92,39.98,39.7,39.78,61210.0,38.3477,38.4053,38.1364,38.2132,61210.0
2019-06-04 12:30:00,39.79,39.82,39.65,39.75,44888.0,38.2228,38.2516,38.0883,38.1844,44888.0
2019-06-04 13:00:00,39.75,39.94,39.64,39.94,49001.0,38.1844,38.3669,38.0787,38.3669,49001.0
2019-06-04 13:30:00,39.95,40.17,39.92,40.12,48026.0,38.3765,38.5879,38.3477,38.5398,48026.0
2019-06-04 14:00:00,40.12,40.18,40.02,40.14,59189.0,38.5398,38.5975,38.4438,38.559,59189.0
2019-06-04 14:30:00,40.13,40.17,39.89,40.06,107836.0,38.5494,38.5879,38.3189,38.4822,107836.0
2019-06-04 15:00:00,40.07,40.15,39.96,39.98,106658.0,38.4918,38.5686,38.3861,38.4053,106658.0
2019-06-04 15:30:00,39.97,40.22,39.84,40.13,269836.0,38.3957,38.6359,38.2708,38.5494,269836.0
2019-06-05 09:30:00,40.17,40.19,39.24,39.29,28228.0,38.5879,38.6071,37.6945,37.7425,28228.0
2019-06-05 10:00:00,39.32,39.55,39.15,39.33,22482.0,37.7713,37.9923,37.608,37.7809,22482.0
2019-06-05 10:30:00,39.31,39.34,39.05,39.34,30804.0,37.7617,37.7905,37.512,37.7905,30804.0
2019-06-05 11:00:00,39.37,39.48,39.23,39.33,24028.0,37.8194,37.925,37.6849,37.7809,24028.0
2019-06-05 11:30:00,39.32,39.37,39.08,39.11,19181.0,37.7713,37.8194,37.5408,37.5696,19181.0
2019-06-05 12:00:00,39.1,39.14,38.88,38.98,24994.0,37.56,37.5984,37.3487,37.4447,24994.0
2019-06-05 12:30:00,38.99,39.15,38.92,39.14,45567.0,37.4543,37.608,37.3871,37.5984,45567.0
2019-06-05 13:00:00,39.15,39.26,39.11,39.13,15323.0,37.608,37.7137,37.5696,37.5888,15323.0
2019-06-05 13:30:00,39.11,39.24,39.11,39.12,18422.0,37.5696,37.6945,37.5696,37.5792,18422.0
2019-06-05 14:00:00,39.1,39.13,38.97,39.0,20875.0,37.56,37.5888,37.4351,37.4639,20875.0
2019-06-05 14:30:00,38.98,39.02,38.67,38.75,30381.0,37.4447,37.4831,37.1469,37.2238,30381.0
2019-06-05 15:00:00,38.71,39.14,38.6,39.13,128789.0,37.1854,37.5984,37.0797,37.5888,128789.0
2019-06-05 15:30:00,39.12,39.16,38.98,39.15,124309.0,37.5792,37.6176,37.4447,37.608,124309.0
2019-06-06 09:30:00,38.8,39.2,38.8,38.83,14776.0,37.6369,38.0249,37.6369,37.666,14776.0
2019-06-06 10:00:00,38.84,39.03,38.73,38.79,17030.0,37.6757,37.86,37.569,37.6272,17030.0
2019-06-06 10:30:00,38.75,38.79,38.6,38.68,23774.0,37.5884,37.6272,37.4429,37.5205,23774.0
2019-06-06 11:00:00,38.66,38.73,38.57,38.64,25783.0,37.5011,37.569,37.4138,37.4817,25783.0
2019-06-06 11:30:00,38.63,38.69,38.28,38.51,23834.0,37.472,37.5302,37.1325,37.3556,23834.0
2019-06-06 12:00:00,38.49,38.6,38.49,38.5,10436.0,37.3362,37.4429,37.3362,37.3459,10436.0
2019-06-06 12:30:00,38.51,38.59,38.43,38.58,37533.0,37.3556,37.4332,37.278,37.4235,37533.0
2019-06-06 13:00:00,38.59,38.63,38.51,38.56,20979.0,37.4332,37.472,37.3556,37.4041,20979.0
2019-06-06 13:30:00,38.58,38.62,38.51,38.6,9718.0,37.4235,37.4623,37.3556,37.4429,9718.0
2019-06-06 14:00:00,38.6,38.77,38.6,38.69,12838.0,37.4429,37.6078,37.4429,37.5302,12838.0
2019-06-06 14:30:00,38.69,38.87,38.68,38.69,17876.0,37.5302,37.7048,37.5205,37.5302,17876.0
2019-06-06 15:00:00,38.71,38.94,38.71,38.92,30873.0,37.5496,37.7727,37.5496,37.7533,30873.0
2019-06-06 15:30:00,38.92,39.0,38.69,38.77,128534.0,37.7533,37.8309,37.5302,37.6078,128534.0
2019-06-07 09:30:00,38.89,39.17,38.74,38.97,22713.0,37.7242,37.9958,37.5787,37.8018,22713.0
2019-06-07 10:00:00,38.99,39.07,38.68,38.76,13476.0,37.8212,37.8988,37.5205,37.5981,13476.0
2019-06-07 10:30:00,38.8,39.02,38.77,38.79,24092.0,37.6369,37.8503,37.6078,37.6272,24092.0
2019-06-07 11:00:00,38.77,38.77,38.49,38.5,25661.0,37.6078,37.6078,37.3362,37.3459,25661.0
2019-06-07 11:30:00,38.51,38.51,38.23,38.36,50951.0,37.3556,37.3556,37.084,37.2101,50951.0
2019-06-07 12:00:00,38.39,38.67,38.37,38.64,86568.0,37.2392,37.5108,37.2198,37.4817,86568.0
2019-06-07 12:30:00,38.63,38.65,38.48,38.62,58711.0,37.472,37.4914,37.3265,37.4623,58711.0
2019-06-07 13:00:00,38.63,38.66,38.53,38.62,54103.0,37.472,37.5011,37.375,37.4623,54103.0
2019-06-07 13:30:00,38.62,38.77,38.48,38.77,37006.0,37.4623,37.6078,37.3265,37.6078,37006.0
2019-06-07 14:00:00,38.77,38.81,38.66,38.68,19031.0,37.6078,37.6466,37.5011,37.5205,19031.0
2019-06-07 14:30:00,38.7,38.7,38.45,38.48,23874.0,37.5399,37.5399,37.2974,37.3265,23874.0
2019-06-07 15:00:00,38.5,38.5,38.25,38.29,28605.0,37.3459,37.3459,37.1034,37.1422,28605.0
2019-06-07 15:30:00,38.29,38.3,38.13,38.21,113682.0,37.1422,37.1519,36.987,37.0646,113682.0
2019-06-10 09:30:00,38.47,39.12,38.26,39.05,23251.0,37.3168,37.9473,37.1131,37.8794,23251.0
2019-06-10 10:00:00,39.04,39.24,38.99,39.03,15705.0,37.8697,38.0637,37.8212,37.86,15705.0
2019-06-10 10:30:00,39.0,39.21,38.89,39.17,21038.0,37.8309,38.0346,37.7242,37.9958,21038.0
2019-06-10 11:00:00,39.17,39.23,39.05,39.09,37954.0,37.9958,38.054,37.8794,37.9182,37954.0
2019-06-10 11:30:00,39.09,39.22,38.95,39.17,18257.0,37.9182,38.0443,37.7824,37.9958,18257.0
2019-06-10 12:00:00,39.16,39.16,38.72,38.73,12852.0,37.9861,37.9861,37.5593,37.569,12852.0
2019-06-10 12:30:00,38.7,38.75,38.62,38.63,12221.0,37.5399,37.5884,37.4623,37.472,12221.0
2019-06-10 13:00:00,38.61,38.73,38.59,38.69,13257.0,37.4526,37.569,37.4332,37.5302,13257.0
2019-06-10 13:30:00,38.68,38.7,38.46,38.53,15916.0,37.5205,37.5399,37.3071,37.375,15916.0
2019-06-10 14:00:00,38.5,38.58,38.47,38.57,27434.0,37.3459,37.4235,37.3168,37.4138,27434.0
2019-06-10 14:30:00,38.58,38.72,38.57,38.72,19124.0,37.4235,37.5593,37.4138,37.5593,19124.0
2019-06-10 15:00:00,38.72,38.76,38.65,38.68,18868.0,37.5593,37.5981,37.4914,37.5205,18868.0
2019-06-10 15:30:00,38.68,39.0,38.66,38.99,121789.0,37.5205,37.8309,37.5011,37.8212,121789.0
2019-06-11 09:30:00,39.2,40.3,39.2,40.07,91609.0,38.0249,39.092,38.0249,38.8689,91609.0
2019-06-11 10:00:00,40.06,40.11,39.65,40.02,83825.0,38.8592,38.9077,38.4615,38.8204,83825.0
2019-06-11 10:30:00,40.0,40.06,39.79,39.79,193203.0,38.801,38.8592,38.5973,38.5973,193203.0
2019-06-11 11:00:00,39.77,40.07,39.75,40.03,63473.0,38.5779,38.8689,38.5585,38.8301,63473.0
2019-06-11 11:30:00,40.04,40.28,40.03,40.14,46759.0,38.8398,39.0726,38.8301,38.9368,46759.0
2019-06-11 12:00:00,40.15,40.16,39.72,39.86,41575.0,38.9465,38.9562,38.5294,38.6652,41575.0
2019-06-11 12:30:00,39.86,40.21,39.74,40.06,118940.0,38.6652,39.0047,38.5488,38.8592,118940.0
2019-06-11 13:00:00,40.07,40.27,39.86,40.2,78896.0,38.8689,39.0629,38.6652,38.995,78896.0
2019-06-11 13:30:00,40.2,40.39,40.06,40.2,69454.0,38.995,39.1793,38.8592,38.995,69454.0
2019-06-11 14:00:00,40.21,40.28,40.01,40.01,49774.0,39.0047,39.0726,38.8107,38.8107,49774.0
2019-06-11 14:30:00,40.0,40.03,39.9,39.91,115810.0,38.801,38.8301,38.704,38.7137,115810.0
2019-06-11 15:00:00,39.89,39.89,39.67,39.85,57188.0,38.6943,38.6943,38.4809,38.6555,57188.0
2019-06-11 15:30:00,39.84,40.02,39.82,39.94,197483.0,38.6458,38.8204,38.6264,38.7428,197483.0
2019-06-12 09:30:00,40.59,40.63,40.01,40.34,90600.0,39.3733,39.4121,38.8107,39.1308,90600.0
2019-06-12 10:00:00,40.3,40.54,40.2,40.4,112625.0,39.092,39.3248,38.995,39.189,112625.0
2019-06-12 10:30:00,40.38,40.62,40.33,40.5,70733.0,39.1696,39.4024,39.1211,39.286,70733.0
2019-06-12 11:00:00,40.49,40.49,40.28,40.33,35052.0,39.2763,39.2763,39.0726,39.1211,35052.0
2019-06-12 11:30:00,40.31,40.49,40.27,40.47,34343.0,39.1017,39.2763,39.0629,39.2569,34343.0
2019-06-12 12:00:00,40.45,40.48,40.22,40.22,46224.0,39.2375,39.2666,39.0144,39.0144,46224.0
2019-06-12 12:30:00,40.22,40.37,40.1,40.27,32598.0,39.0144,39.1599,38.898,39.0629,32598.0
2019-06-12 13:00:00,40.25,40.37,40.23,40.36,37523.0,39.0435,39.1599,39.0241,39.1502,37523.0
2019-06-12 13:30:00,40.37,40.54,40.37,40.51,49592.0,39.1599,39.3248,39.1599,39.2957,49592.0
2019-06-12 14:00:00,40.51,40.53,40.4,40.51,37155.0,39.2957,39.3151,39.189,39.2957,37155.0
2019-06-12 14:30:00,40.51,40.51,40.39,40.41,55389.0,39.2957,39.2957,39.1793,39.1987,55389.0
2019-06-12 15:00:00,40.4,40.46,40.32,40.36,72664.0,39.189,39.2472,39.1114,39.1502,72664.0
2019-06-12 15:30:00,40.36,40.5,40.36,40.5,160921.0,39.1502,39.286,39.1502,39.286,160921.0
2019-06-13 09:30:00,40.62,41.2,40.62,40.93,29705.0,39.4024,39.965,39.4024,39.7031,29705.0
2019-06-13 10:00:00,40.97,40.97,40.6,40.7,24219.0,39.7419,39.7419,39.383,39.48,24219.0
2019-06-13 10:30:00,40.69,40.69,40.38,40.41,71036.0,39.4703,39.4703,39.1696,39.1987,71036.0
2019-06-13 11:00:00,40.4,40.51,40.3,40.45,16784.0,39.189,39.2957,39.092,39.2375,16784.0
2019-06-13 11:30:00,40.45,40.58,40.32,40.5,30336.0,39.2375,39.3636,39.1114,39.286,30336.0
2019-06-13 12:00:00,40.48,40.6,40.43,40.45,19508.0,39.2666,39.383,39.2181,39.2375,19508.0
2019-06-13 12:30:00,40.5,40.76,40.45,40.72,24883.0,39.286,39.5382,39.2375,39.4994,24883.0
2019-06-13 13:00:00,40.71,40.74,40.29,40.34,84341.0,39.4897,39.5188,39.0823,39.1308,84341.0
2019-06-13 13:30:00,40.32,40.45,40.29,40.37,49412.0,39.1114,39.2375,39.0823,39.1599,49412.0
2019-06-13 14:00:00,40.39,40.42,40.26,40.33,35144.0,39.1793,39.2084,39.0532,39.1211,35144.0
2019-06-13 14:30:00,40.34,40.35,40.19,40.22,43843.0,39.1308,39.1405,38.9853,39.0144,43843.0
2019-06-13 15:00:00,40.22,40.24,39.98,40.02,38025.0,39.0144,39.0338,38.7816,38.8204,38025.0
2019-06-13 15:30:00,40.03,40.17,39.99,40.15,126380.0,38.8301,38.9659,38.7913,38.9465,126380.0
2019-06-14 09:30:00,40.0,40.53,39.88,40.18,86867.0,38.801,39.3151,38.6846,38.9756,86867.0
2019-06-14 10:00:00,40.17,40.2,39.68,39.73,32558.0,38.9659,38.995,38.4906,38.5391,32558.0
2019-06-14 10:30:00,39.68,39.95,39.59,39.93,36997.0,38.4906,38.7525,38.4033,38.7331,36997.0
2019-06-14 11:00:00,39.96,40.02,39.75,39.76,27097.0,38.7622,38.8204,38.5585,38.5682,27097.0
2019-06-14 11:30:00,39.8,39.91,39.57,39.63,42951.0,38.607,38.7137,38.3839,38.4421,42951.0
2019-06-14 12:00:00,39.62,39.67,39.54,39.62,30091.0,38.4324,38.4809,38.3548,38.4324,30091.0
2019-06-14 12:30:00,39.62,39.71,39.47,39.63,128618.0,38.4324,38.5197,38.2869,38.4421,128618.0
2019-06-14 13:00:00,39.65,39.8,39.62,39.77,12989.0,38.4615,38.607,38.4324,38.5779,12989.0
2019-06-14 13:30:00,39.78,39.89,39.78,39.84,11512.0,38.5876,38.6943,38.5876,38.6458,11512.0
2019-06-14 14:00:00,39.84,39.86,39.81,39.84,13540.0,38.6458,38.6652,38.6167,38.6458,13540.0
2019-06-14 14:30:00,39.83,39.9,39.8,39.8,16431.0,38.6361,38.704,38.607,38.607,16431.0
2019-06-14 15:00:00,39.82,39.87,39.74,39.74,34408.0,38.6264,38.6749,38.5488,38.5488,34408.0
2019-06-14 15:30:00,39.74,39.75,39.54,39.55,95366.0,38.5488,38.5585,38.3548,38.3645,95366.0
2019-06-17 09:30:00,39.61,40.0,39.49,39.76,109791.0,38.4227,38.801,38.3063,38.5682,109791.0
2019-06-17 10:00:00,39.67,39.98,39.67,39.83,24723.0,38.4809,38.7816,38.4809,38.6361,24723.0
2019-06-17 10:30:00,39.82,40.3,39.78,40.29,88211.0,38.6264,39.092,38.5876,39.0823,88211.0
2019-06-17 11:00:00,40.27,40.29,40.08,40.14,52591.0,39.0629,39.0823,38.8786,38.9368,52591.0
2019-06-17 11:30:00,40.14,40.34,40.09,40.27,52194.0,38.9368,39.1308,38.8883,39.0629,52194.0
2019-06-17 12:00:00,40.27,40.37,40.26,40.36,24538.0,39.0629,39.1599,39.0532,39.1502,24538.0
2019-06-17 12:30:00,40.35,40.55,40.35,40.51,29809.0,39.1405,39.3345,39.1405,39.2957,29809.0
2019-06-17 13:00:00,40.51,40.52,40.28,40.29,31533.0,39.2957,39.3054,39.0726,39.0823,31533.0
2019-06-17 13:30:00,40.3,40.32,40.13,40.15,25955.0,39.092,39.1114,38.9271,38.9465,25955.0
2019-06-17 14:00:00,40.15,40.19,39.96,40.04,29688.0,38.9465,38.9853,38.7622,38.8398,29688.0
2019-06-17 14:30:00,40.04,40.11,40.0,40.05,43237.0,38.8398,38.9077,38.801,38.8495,43237.0
2019-06-17 15:00:00,40.03,40.18,39.95,40.12,44194.0,38.8301,38.9756,38.7525,38.9174,44194.0
2019-06-17 15:30:00,40.11,40.11,39.87,39.93,185180.0,38.9077,38.9077,38.6749,38.7331,185180.0
2019-06-18 09:30:00,39.99,40.41,39.65,40.38,97469.0,38.7913,39.1987,38.4615,39.1696,97469.0
2019-06-18 10:00:00,40.38,40.42,39.5,39.55,57546.0,39.1696,39.2084,38.316,38.3645,57546.0
2019-06-18 10:30:00,39.55,39.59,39.33,39.5,90322.0,38.3645,38.4033,38.151,38.316,90322.0
2019-06-18 11:00:00,39.48,39.51,39.01,39.14,57846.0,38.2966,38.3257,37.8406,37.9667,57846.0
2019-06-18 11:30:00,39.14,39.26,38.91,38.98,99192.0,37.9667,38.0831,37.7436,37.8115,99192.0
2019-06-18 12:00:00,38.98,39.04,38.67,38.75,62192.0,37.8115,37.8697,37.5108,37.5884,62192.0
2019-06-18 12:30:00,38.74,38.96,38.73,38.91,69296.0,37.5787,37.7921,37.569,37.7436,69296.0
2019-06-18 13:00:00,38.93,39.18,38.92,39.16,78318.0,37.763,38.0055,37.7533,37.9861,78318.0
2019-06-18 13:30:00,39.16,39.17,38.94,39.03,45633.0,37.9861,37.9958,37.7727,37.86,45633.0
2019-06-18 14:00:00,39.05,39.06,38.9,38.95,31933.0,37.8794,37.8891,37.7339,37.7824,31933.0
2019-06-18 14:30:00,38.92,38.98,38.78,38.84,41759.0,37.7533,37.8115,37.6175,37.6757,41759.0
2019-06-18 15:00:00,38.84,38.92,38.7,38.72,64840.0,37.6757,37.7533,37.5399,37.5593,64840.0
2019-06-18 15:30:00,38.73,38.84,38.65,38.81,160190.0,37.569,37.6757,37.4914,37.6466,160190.0
2019-06-19 09:30:00,38.74,38.81,37.4,37.59,112144.0,37.5787,37.6466,36.2789,36.4632,112144.0
2019-06-19 10:00:00,37.65,38.01,37.44,37.52,88073.0,36.5214,36.8706,36.3177,36.3953,88073.0
2019-06-19 10:30:00,37.55,37.65,37.47,37.6,88038.0,36.4244,36.5214,36.3468,36.4729,88038.0
2019-06-19 11:00:00,37.63,37.91,37.6,37.91,53571.0,36.502,36.7736,36.4729,36.7736,53571.0
2019-06-19 11:30:00,37.92,38.02,37.88,38.0,115460.0,36.7833,36.8803,36.7445,36.8609,115460.0
2019-06-19 12:00:00,38.0,38.02,37.73,37.78,63802.0,36.8609,36.8803,36.599,36.6475,63802.0
2019-06-19 12:30:00,37.78,37.78,37.65,37.68,32149.0,36.6475,36.6475,36.5214,36.5505,32149.0
2019-06-19 13:00:00,37.68,37.69,37.53,37.64,49133.0,36.5505,36.5602,36.405,36.5117,49133.0
2019-06-19 13:30:00,37.65,37.77,37.63,37.65,36605.0,36.5214,36.6378,36.502,36.5214,36605.0
2019-06-19 14:00:00,37.65,37.94,37.57,37.59,37551.0,36.5214,36.8027,36.4438,36.4632,37551.0
2019-06-19 14:30:00,37.6,37.83,37.59,37.67,34591.0,36.4729,36.696,36.4632,36.5408,34591.0
2019-06-19 15:00:00,37.68,37.77,37.62,37.65,47596.0,36.5505,36.6378,36.4923,36.5214,47596.0
2019-06-19 15:30:00,37.65,38.14,37.64,38.09,264175.0,36.5214,36.9967,36.5117,36.9482,264175.0
2019-06-20 09:30:00,37.62,38.48,36.93,38.19,140962.0,36.4923,37.3265,35.823,37.0452,140962.0
2019-06-20 10:00:00,38.21,38.27,37.77,38.01,94085.0,37.0646,37.1228,36.6378,36.8706,94085.0
2019-06-20 10:30:00,37.96,38.31,37.96,38.23,43537.0,36.8221,37.1616,36.8221,37.084,43537.0
2019-06-20 11:00:00,38.24,38.85,38.22,38.82,42080.0,37.0937,37.6854,37.0743,37.6563,42080.0
2019-06-20 11:30:00,38.79,38.81,38.55,38.59,52211.0,37.6272,37.6466,37.3944,37.4332,52211.0
2019-06-20 12:00:00,38.58,38.66,38.36,38.5,46038.0,37.4235,37.5011,37.2101,37.3459,46038.0
2019-06-20 12:30:00,38.5,38.62,38.45,38.57,68472.0,37.3459,37.4623,37.2974,37.4138,68472.0
2019-06-20 13:00:00,38.58,38.71,38.54,38.71,25279.0,37.4235,37.5496,37.3847,37.5496,25279.0
2019-06-20 13:30:00,38.73,38.81,38.71,38.75,22232.0,37.569,37.6466,37.5496,37.5884,22232.0
2019-06-20 14:00:00,38.74,38.75,38.32,38.38,35593.0,37.5787,37.5884,37.1713,37.2295,35593.0
2019-06-20 14:30:00,38.38,38.6,38.36,38.56,26437.0,37.2295,37.4429,37.2101,37.4041,26437.0
2019-06-20 15:00:00,38.55,38.56,38.36,38.49,30662.0,37.3944,37.4041,37.2101,37.3362,30662.0
2019-06-20 15:30:00,38.48,38.53,38.15,38.24,191332.0,37.3265,37.375,37.0064,37.0937,191332.0
2019-06-21 09:30:00,38.05,38.6,37.96,38.44,110722.0,36.9094,37.4429,36.8221,37.2877,110722.0
2019-06-21 10:00:00,38.46,38.47,38.05,38.32,49521.0,37.3071,37.3168,36.9094,37.1713,49521.0
2019-06-21 10:30:00,38.33,38.57,38.25,38.43,55391.0,37.181,37.4138,37.1034,37.278,55391.0
2019-06-21 11:00:00,38.45,38.48,38.18,38.21,17341.0,37.2974,37.3265,37.0355,37.0646,17341.0
2019-06-21 11:30:00,38.2,38.26,38.02,38.12,30123.0,37.0549,37.1131,36.8803,36.9773,30123.0
2019-06-21 12:00:00,38.12,38.23,38.04,38.09,16794.0,36.9773,37.084,36.8997,36.9482,16794.0
2019-06-21 12:30:00,38.09,38.12,38.0,38.06,39770.0,36.9482,36.9773,36.8609,36.9191,39770.0
2019-06-21 13:00:00,38.08,38.09,37.82,37.82,17621.0,36.9385,36.9482,36.6863,36.6863,17621.0
2019-06-21 13:30:00,37.84,37.94,37.79,37.86,14979.0,36.7057,36.8027,36.6572,36.7251,14979.0
2019-06-21 14:00:00,37.87,38.25,37.87,38.21,43127.0,36.7348,37.1034,36.7348,37.0646,43127.0
2019-06-21 14:30:00,38.2,38.28,37.98,37.99,92740.0,37.0549,37.1325,36.8415,36.8512,92740.0
2019-06-21 15:00:00,37.99,38.08,37.95,38.02,47831.0,36.8512,36.9385,36.8124,36.8803,47831.0
2019-06-21 15:30:00,38.01,38.09,37.84,37.88,191729.0,36.8706,36.9482,36.7057,36.7445,191729.0
2019-06-24 09:30:00,38.0,38.44,37.67,37.7,32170.0,36.8609,37.2877,36.5408,36.5699,32170.0
2019-06-24 10:00:00,37.71,37.74,37.41,37.45,49215.0,36.5796,36.6087,36.2886,36.3274,49215.0
2019-06-24 10:30:00,37.48,37.76,37.29,37.47,60298.0,36.3565,36.6281,36.1722,36.3468,60298.0
2019-06-24 11:00:00,37.47,37.55,37.39,37.5,75557.0,36.3468,36.4244,36.2692,36.3759,75557.0
2019-06-24 11:30:00,37.5,37.6,37.3,37.34,41926.0,36.3759,36.4729,36.1819,36.2207,41926.0
2019-06-24 12:00:00,37.35,37.51,37.35,37.43,23658.0,36.2304,36.3856,36.2304,36.308,23658.0
2019-06-24 12:30:00,37.42,37.66,37.41,37.63,24399.0,36.2983,36.5311,36.2886,36.502,24399.0
2019-06-24 13:00:00,37.63,37.66,37.4,37.43,27240.0,36.502,36.5311,36.2789,36.308,27240.0
2019-06-24 13:30:00,37.4,37.45,37.27,37.39,43894.0,36.2789,36.3274,36.1528,36.2692,43894.0
2019-06-24 14:00:00,37.39,37.39,37.21,37.22,25985.0,36.2692,36.2692,36.0946,36.1043,25985.0
2019-06-24 14:30:00,37.22,37.28,37.16,37.19,39184.0,36.1043,36.1625,36.0461,36.0752,39184.0
2019-06-24 15:00:00,37.19,37.26,37.09,37.24,40405.0,36.0752,36.1431,35.9782,36.1237,40405.0
2019-06-24 15:30:00,37.24,37.46,37.18,37.31,146026.0,36.1237,36.3371,36.0655,36.1916,146026.0
2019-06-25 09:30:00,37.28,37.88,37.28,37.6,41479.0,36.1625,36.7445,36.1625,36.4729,41479.0
2019-06-25 10:00:00,37.58,37.71,37.41,37.59,31914.0,36.4535,36.5796,36.2886,36.4632,31914.0
2019-06-25 10:30:00,37.6,37.62,37.3,37.43,25618.0,36.4729,36.4923,36.1819,36.308,25618.0
2019-06-25 11:00:00,37.43,37.76,37.39,37.57,34303.0,36.308,36.6281,36.2692,36.4438,34303.0
2019-06-25 11:30:00,37.55,38.17,37.55,38.16,59976.0,36.4244,37.0258,36.4244,37.0161,59976.0
2019-06-25 12:00:00,38.16,38.17,38.01,38.04,27494.0,37.0161,37.0258,36.8706,36.8997,27494.0
2019-06-25 12:30:00,38.05,38.08,37.77,37.82,30336.0,36.9094,36.9385,36.6378,36.6863,30336.0
2019-06-25 13:00:00,37.8,38.01,37.71,37.88,28765.0,36.6669,36.8706,36.5796,36.7445,28765.0
2019-06-25 13:30:00,37.86,37.89,37.76,37.8,35810.0,36.7251,36.7542,36.6281,36.6669,35810.0
2019-06-25 14:00:00,37.8,37.8,37.64,37.65,20845.0,36.6669,36.6669,36.5117,36.5214,20845.0
2019-06-25 14:30:00,37.65,38.02,37.52,37.96,43875.0,36.5214,36.8803,36.3953,36.8221,43875.0
2019-06-25 15:00:00,37.97,38.08,37.95,38.05,76161.0,36.8318,36.9385,36.8124,36.9094,76161.0
2019-06-25 15:30:00,38.04,38.27,37.95,38.27,167077.0,36.8997,37.1228,36.8124,37.1228,167077.0
2019-06-26 09:30:00,38.17,38.32,37.72,38.14,51209.0,37.0258,37.1713,36.5893,36.9967,51209.0
2019-06-26 10:00:00,38.11,38.14,37.64,37.88,39507.0,36.9676,36.9967,36.5117,36.7445,39507.0
2019-06-26 10:30:00,37.89,38.01,37.73,37.77,48739.0,36.7542,36.8706,36.599,36.6378,48739.0
2019-06-26 11:00:00,37.75,37.88,37.73,37.74,35637.0,36.6184,36.7445,36.599,36.6087,35637.0
2019-06-26 11:30:00,37.77,38.2,37.73,38.05,98021.0,36.6378,37.0549,36.599,36.9094,98021.0
2019-06-26 12:00:00,38.03,38.08,37.77,38.05,30226.0,36.89,36.9385,36.6378,36.9094,30226.0
2019-06-26 12:30:00,38.05,38.16,37.92,37.99,27010.0,36.9094,37.0161,36.7833,36.8512,27010.0
2019-06-26 13:00:00,37.99,38.19,37.94,38.14,37015.0,36.8512,37.0452,36.8027,36.9967,37015.0
2019-06-26 13:30:00,38.17,38.25,38.07,38.07,21320.0,37.0258,37.1034,36.9288,36.9288,21320.0
2019-06-26 14:00:00,38.1,38.19,38.03,38.19,17333.0,36.9579,37.0452,36.89,37.0452,17333.0
2019-06-26 14:30:00,38.18,38.19,38.05,38.15,16016.0,37.0355,37.0452,36.9094,37.0064,16016.0
2019-06-26 15:00:00,38.14,38.28,38.14,38.2,28021.0,36.9967,37.1325,36.9967,37.0549,28021.0
2019-06-26 15:30:00,38.18,38.42,38.18,38.31,164878.0,37.0355,37.2683,37.0355,37.1616,164878.0
2019-06-27 09:30:00,38.24,38.6,38.21,38.3,62492.0,37.0937,37.4429,37.0646,37.1519,62492.0
2019-06-27 10:00:00,38.33,38.52,38.26,38.41,25651.0,37.181,37.3653,37.1131,37.2586,25651.0
2019-06-27 10:30:00,38.4,38.53,38.22,38.49,28039.0,37.2489,37.375,37.0743,37.3362,28039.0
2019-06-27 11:00:00,38.5,38.62,38.43,38.51,15903.0,37.3459,37.4623,37.278,37.3556,15903.0
2019-06-27 11:30:00,38.52,38.77,38.5,38.65,16492.0,37.3653,37.6078,37.3459,37.4914,16492.0
2019-06-27 12:00:00,38.67,38.75,38.59,38.59,15321.0,37.5108,37.5884,37.4332,37.4332,15321.0
2019-06-27 12:30:00,38.57,38.65,38.56,38.61,11099.0,37.4138,37.4914,37.4041,37.4526,11099.0
2019-06-27 13:00:00,38.62,38.76,38.62,38.73,20667.0,37.4623,37.5981,37.4623,37.569,20667.0
2019-06-27 13:30:00,38.73,38.84,38.73,38.75,18444.0,37.569,37.6757,37.569,37.5884,18444.0
2019-06-27 14:00:00,38.73,38.89,38.7,38.88,31403.0,37.569,37.7242,37.5399,37.7145,31403.0
2019-06-27 14:30:00,38.88,38.95,38.84,38.92,17590.0,37.7145,37.7824,37.6757,37.7533,17590.0
2019-06-27 15:00:00,38.92,38.97,38.89,38.93,30385.0,37.7533,37.8018,37.7242,37.763,30385.0
2019-06-27 15:30:00,38.92,39.05,38.89,39.04,85557.0,37.7533,37.8794,37.7242,37.8697,85557.0
2019-06-28 09:30:00,39.03,39.98,39.02,39.67,84032.0,37.86,38.7816,37.8503,38.4809,84032.0
2019-06-28 10:00:00,39.68,39.79,39.2,39.25,70130.0,38.4906,38.5973,38.0249,38.0734,70130.0
2019-06-28 10:30:00,39.28,39.53,39.28,39.46,49794.0,38.1025,38.3451,38.1025,38.2772,49794.0
2019-06-28 11:00:00,39.43,39.52,39.36,39.44,92359.0,38.2481,38.3354,38.1802,38.2578,92359.0
2019-06-28 11:30:00,39.42,39.47,39.22,39.34,43623.0,38.2384,38.2869,38.0443,38.1607,43623.0
2019-06-28 12:00:00,39.29,39.47,39.25,39.47,12111.0,38.1122,38.2869,38.0734,38.2869,12111.0
2019-06-28 12:30:00,39.46,39.66,39.38,39.6,19029.0,38.2772,38.4712,38.1996,38.413,19029.0
2019-06-28 13:00:00,39.6,39.6,39.39,39.47,14545.0,38.413,38.413,38.2093,38.2869,14545.0
2019-06-28 13:30:00,39.47,39.59,39.41,39.46,11810.0,38.2869,38.4033,38.2287,38.2772,11810.0
2019-06-28 14:00:00,39.44,39.47,39.29,39.38,11190.0,38.2578,38.2869,38.1122,38.1996,11190.0
2019-06-28 14:30:00,39.34,39.39,39.24,39.25,13940.0,38.1607,38.2093,38.0637,38.0734,13940.0
2019-06-28 15:00:00,39.22,39.35,39.22,39.3,20367.0,38.0443,38.1704,38.0443,38.1219,20367.0
2019-06-28 15:30:00,39.3,39.46,39.16,39.38,83614.0,38.1219,38.2772,37.9861,38.1996,83614.0
2019-07-01 09:30:00,39.73,40.29,39.03,39.08,46794.0,38.5391,39.0823,37.86,37.9085,46794.0
2019-07-01 10:00:00,39.02,39.23,38.83,39.17,33948.0,37.8503,38.054,37.666,37.9958,33948.0
2019-07-01 10:30:00,39.17,39.29,39.08,39.19,18371.0,37.9958,38.1122,37.9085,38.0152,18371.0
2019-07-01 11:00:00,39.17,39.2,38.76,38.94,25630.0,37.9958,38.0249,37.5981,37.7727,25630.0
2019-07-01 11:30:00,38.92,39.05,38.89,38.99,21405.0,37.7533,37.8794,37.7242,37.8212,21405.0
2019-07-01 12:00:00,38.98,39.0,38.82,39.0,34587.0,37.8115,37.8309,37.6563,37.8309,34587.0
2019-07-01 12:30:00,39.0,39.1,38.89,38.89,16157.0,37.8309,37.9279,37.7242,37.7242,16157.0
2019-07-01 13:00:00,38.89,39.05,38.81,39.01,16289.0,37.7242,37.8794,37.6466,37.8406,16289.0
2019-07-01 13:30:00,39.02,39.09,38.94,39.07,32911.0,37.8503,37.9182,37.7727,37.8988,32911.0
2019-07-01 14:00:00,39.05,39.05,38.83,38.85,18487.0,37.8794,37.8794,37.666,37.6854,18487.0
2019-07-01 14:30:00,38.84,39.04,38.82,38.9,34581.0,37.6757,37.8697,37.6563,37.7339,34581.0
2019-07-01 15:00:00,38.91,39.02,38.87,38.94,46485.0,37.7436,37.8503,37.7048,37.7727,46485.0
2019-07-01 15:30:00,38.92,38.99,38.83,38.98,143154.0,37.7533,37.8212,37.666,37.8115,143154.0
2019-07-02 09:30:00,39.01,39.24,38.4,38.4,23669.0,37.8406,38.0637,37.2489,37.2489,23669.0
2019-07-02 10:00:00,38.44,38.71,38.41,38.64,32021.0,37.2877,37.5496,37.2586,37.4817,32021.0
2019-07-02 10:30:00,38.66,38.89,38.62,38.82,30120.0,37.5011,37.7242,37.4623,37.6563,30120.0
2019-07-02 11:00:00,38.83,38.84,38.64,38.83,39225.0,37.666,37.6757,37.4817,37.666,39225.0
2019-07-02 11:30:00,38.82,38.93,38.75,38.83,61332.0,37.6563,37.763,37.5884,37.666,61332.0
2019-07-02 12:00:00,38.82,38.98,38.68,38.82,40720.0,37.6563,37.8115,37.5205,37.6563,40720.0
2019-07-02 12:30:00,38.83,39.12,38.83,39.09,26012.0,37.666,37.9473,37.666,37.9182,26012.0
2019-07-02 13:00:00,39.1,39.32,39.03,39.24,41327.0,37.9279,38.1413,37.86,38.0637,41327.0
2019-07-02 13:30:00,39.23,39.27,39.1,39.1,35486.0,38.054,38.0928,37.9279,37.9279,35486.0
2019-07-02 14:00:00,39.09,39.1,38.91,39.0,40461.0,37.9182,37.9279,37.7436,37.8309,40461.0
2019-07-02 14:30:00,38.99,39.08,38.79,38.9,36792.0,37.8212,37.9085,37.6272,37.7339,36792.0
2019-07-02 15:00:00,38.9,39.04,38.89,39.02,35636.0,37.7339,37.8697,37.7242,37.8503,35636.0
2019-07-02 15:30:00,39.02,39.16,38.92,39.14,113067.0,37.8503,37.9861,37.7533,37.9667,113067.0
2019-07-03 09:30:00,39.14,39.23,38.97,39.08,74777.0,37.9667,38.054,37.8018,37.9085,74777.0
2019-07-03 10:00:00,39.1,39.12,38.71,38.76,90458.0,37.9279,37.9473,37.5496,37.5981,90458.0
2019-07-03 10:30:00,38.71,38.75,38.35,38.36,73285.0,37.5496,37.5884,37.2004,37.2101,73285.0
2019-07-03 11:00:00,38.35,38.55,38.3,38.37,85147.0,37.2004,37.3944,37.1519,37.2198,85147.0
2019-07-03 11:30:00,38.39,38.51,38.24,38.33,41784.0,37.2392,37.3556,37.0937,37.181,41784.0
2019-07-03 12:00:00,38.33,38.64,38.28,38.63,62024.0,37.181,37.4817,37.1325,37.472,62024.0
2019-07-03 12:30:00,38.63,38.7,38.54,38.62,92110.0,37.472,37.5399,37.3847,37.4623,92110.0
2019-07-05 09:30:00,38.63,39.04,38.53,38.9,61207.0,37.472,37.8697,37.375,37.7339,61207.0
2019-07-05 10:00:00,38.96,39.31,38.9,39.07,52766.0,37.7921,38.1316,37.7339,37.8988,52766.0
2019-07-05 10:30:00,39.06,39.22,38.94,39.15,24595.0,37.8891,38.0443,37.7727,37.9764,24595.0
2019-07-05 11:00:00,39.15,39.35,39.11,39.25,16576.0,37.9764,38.1704,37.9376,38.0734,16576.0
2019-07-05 11:30:00,39.24,39.26,39.11,39.22,20348.0,38.0637,38.0831,37.9376,38.0443,20348.0
2019-07-05 12:00:00,39.21,39.34,39.21,39.29,14593.0,38.0346,38.1607,38.0346,38.1122,14593.0
2019-07-05 12:30:00,39.3,39.33,39.1,39.16,32104.0,38.1219,38.151,37.9279,37.9861,32104.0
2019-07-05 13:00:00,39.17,39.25,39.12,39.14,39820.0,37.9958,38.0734,37.9473,37.9667,39820.0
2019-07-05 13:30:00,39.14,39.2,39.01,39.12,60850.0,37.9667,38.0249,37.8406,37.9473,60850.0
2019-07-05 14:00:00,39.12,39.28,39.11,39.24,17042.0,37.9473,38.1025,37.9376,38.0637,17042.0
2019-07-05 14:30:00,39.25,39.45,39.24,39.41,34528.0,38.0734,38.2675,38.0637,38.2287,34528.0
2019-07-05 15:00:00,39.41,39.73,39.41,39.65,167529.0,38.2287,38.5391,38.2287,38.4615,167529.0
2019-07-05 15:30:00,39.64,39.66,39.34,39.42,138671.0,38.4518,38.4712,38.1607,38.2384,138671.0
2019-07-08 09:30:00,39.2,39.78,39.13,39.55,56389.0,38.0249,38.5876,37.957,38.3645,56389.0
2019-07-08 10:00:00,39.62,39.85,39.51,39.79,41264.0,38.4324,38.6555,38.3257,38.5973,41264.0
2019-07-08 10:30:00,39.79,39.79,39.16,39.23,27449.0,38.5973,38.5973,37.9861,38.054,27449.0
2019-07-08 11:00:00,39.2,39.27,38.94,38.94,59750.0,38.0249,38.0928,37.7727,37.7727,59750.0
2019-07-08 11:30:00,38.95,38.99,38.81,38.82,47600.0,37.7824,37.8212,37.6466,37.6563,47600.0
2019-07-08 12:00:00,38.81,38.85,38.61,38.72,48148.0,37.6466,37.6854,37.4526,37.5593,48148.0
2019-07-08 12:30:00,38.74,38.85,38.74,38.81,15532.0,37.5787,37.6854,37.5787,37.6466,15532.0
2019-07-08 13:00:00,38.82,38.87,38.61,38.82,21589.0,37.6563,37.7048,37.4526,37.6563,21589.0
2019-07-08 13:30:00,38.82,38.97,38.81,38.86,36401.0,37.6563,37.8018,37.6466,37.6951,36401.0
2019-07-08 14:00:00,38.87,38.88,38.71,38.74,16022.0,37.7048,37.7145,37.5496,37.5787,16022.0
2019-07-08 14:30:00,38.72,38.78,38.6,38.78,24265.0,37.5593,37.6175,37.4429,37.6175,24265.0
2019-07-08 15:00:00,38.79,38.82,38.61,38.82,99299.0,37.6272,37.6563,37.4526,37.6563,99299.0
2019-07-08 15:30:00,38.83,38.92,38.77,38.8,85681.0,37.666,37.7533,37.6078,37.6369,85681.0
2019-07-09 09:30:00,38.78,38.81,38.54,38.7,68291.0,37.6175,37.6466,37.3847,37.5399,68291.0
2019-07-09 10:00:00,38.68,38.69,38.21,38.22,65785.0,37.5205,37.5302,37.0646,37.0743,65785.0
2019-07-09 10:30:00,38.22,38.32,38.16,38.25,56371.0,37.0743,37.1713,37.0161,37.1034,56371.0
2019-07-09 11:00:00,38.25,38.47,38.23,38.36,82070.0,37.1034,37.3168,37.084,37.2101,82070.0
2019-07-09 11:30:00,38.37,38.41,38.22,38.29,40616.0,37.2198,37.2586,37.0743,37.1422,40616.0
2019-07-09 12:00:00,38.29,38.57,38.24,38.57,45385.0,37.1422,37.4138,37.0937,37.4138,45385.0
2019-07-09 12:30:00,38.57,38.7,38.49,38.59,30041.0,37.4138,37.5399,37.3362,37.4332,30041.0
2019-07-09 13:00:00,38.57,38.6,38.42,38.46,36430.0,37.4138,37.4429,37.2683,37.3071,36430.0
2019-07-09 13:30:00,38.47,38.64,38.44,38.59,25723.0,37.3168,37.4817,37.2877,37.4332,25723.0
2019-07-09 14:00:00,38.59,38.62,38.42,38.43,28903.0,37.4332,37.4623,37.2683,37.278,28903.0
2019-07-09 14:30:00,38.43,38.52,38.41,38.47,30897.0,37.278,37.3653,37.2586,37.3168,30897.0
2019-07-09 15:00:00,38.47,38.53,38.44,38.45,33734.0,37.3168,37.375,37.2877,37.2974,33734.0
2019-07-09 15:30:00,38.45,38.73,38.37,38.69,179111.0,37.2974,37.569,37.2198,37.5302,179111.0
2019-07-10 09:30:00,38.95,39.1,38.16,38.16,29734.0,37.7824,37.9279,37.0161,37.0161,29734.0
2019-07-10 10:00:00,38.16,38.23,37.85,37.91,61441.0,37.0161,37.084,36.7154,36.7736,61441.0
2019-07-10 10:30:00,37.93,37.94,37.73,37.88,32382.0,36.793,36.8027,36.599,36.7445,32382.0
2019-07-10 11:00:00,37.88,38.26,37.86,38.24,39464.0,36.7445,37.1131,36.7251,37.0937,39464.0
2019-07-10 11:30:00,38.22,38.26,37.99,38.17,37989.0,37.0743,37.1131,36.8512,37.0258,37989.0
2019-07-10 12:00:00,38.16,38.25,38.11,38.25,18449.0,37.0161,37.1034,36.9676,37.1034,18449.0
2019-07-10 12:30:00,38.26,38.31,38.18,38.28,12902.0,37.1131,37.1616,37.0355,37.1325,12902.0
2019-07-10 13:00:00,38.3,38.3,38.01,38.04,16098.0,37.1519,37.1519,36.8706,36.8997,16098.0
2019-07-10 13:30:00,38.02,38.06,37.95,38.01,25277.0,36.8803,36.9191,36.8124,36.8706,25277.0
2019-07-10 14:00:00,38.03,38.08,37.98,38.05,17132.0,36.89,36.9385,36.8415,36.9094,17132.0
2019-07-10 14:30:00,38.08,38.16,38.05,38.13,15227.0,36.9385,37.0161,36.9094,36.987,15227.0
2019-07-10 15:00:00,38.13,38.13,37.96,38.03,35774.0,36.987,36.987,36.8221,36.89,35774.0
2019-07-10 15:30:00,38.0,38.24,37.99,38.1,102746.0,36.8609,37.0937,36.8512,36.9579,102746.0
2019-07-11 09:30:00,38.32,38.35,37.76,38.04,45996.0,37.1713,37.2004,36.6281,36.8997,45996.0
2019-07-11 10:00:00,38.07,38.13,37.93,38.01,36022.0,36.9288,36.987,36.793,36.8706,36022.0
2019-07-11 10:30:00,37.99,37.99,37.64,37.77,68469.0,36.8512,36.8512,36.5117,36.6378,68469.0
2019-07-11 11:00:00,37.76,37.92,37.59,37.91,58500.0,36.6281,36.7833,36.4632,36.7736,58500.0
2019-07-11 11:30:00,37.91,38.02,37.81,37.97,65690.0,36.7736,36.8803,36.6766,36.8318,65690.0
2019-07-11 12:00:00,37.98,38.11,37.93,38.02,107089.0,36.8415,36.9676,36.793,36.8803,107089.0
2019-07-11 12:30:00,38.02,38.21,37.88,37.94,32211.0,36.8803,37.0646,36.7445,36.8027,32211.0
2019-07-11 13:00:00,37.94,37.94,37.72,37.73,17311.0,36.8027,36.8027,36.5893,36.599,17311.0
2019-07-11 13:30:00,37.74,38.01,37.73,37.97,23258.0,36.6087,36.8706,36.599,36.8318,23258.0
2019-07-11 14:00:00,37.95,37.95,37.82,37.82,25252.0,36.8124,36.8124,36.6863,36.6863,25252.0
2019-07-11 14:30:00,37.81,37.97,37.81,37.89,27719.0,36.6766,36.8318,36.6766,36.7542,27719.0
2019-07-11 15:00:00,37.89,38.21,37.86,38.17,37369.0,36.7542,37.0646,36.7251,37.0258,37369.0
2019-07-11 15:30:00,38.17,38.45,38.15,38.38,117777.0,37.0258,37.2974,37.0064,37.2295,117777.0
2019-07-12 09:30:00,38.48,38.79,38.34,38.72,53631.0,37.3265,37.6272,37.1907,37.5593,53631.0
2019-07-12 10:00:00,38.77,39.26,38.74,39.07,57532.0,37.6078,38.0831,37.5787,37.8988,57532.0
2019-07-12 10:30:00,39.05,39.1,38.75,38.75,28350.0,37.8794,37.9279,37.5884,37.5884,28350.0
2019-07-12 11:00:00,38.78,38.81,38.42,38.42,45444.0,37.6175,37.6466,37.2683,37.2683,45444.0
2019-07-12 11:30:00,38.41,38.48,38.21,38.3,57162.0,37.2586,37.3265,37.0646,37.1519,57162.0
2019-07-12 12:00:00,38.3,38.5,38.21,38.49,30816.0,37.1519,37.3459,37.0646,37.3362,30816.0
2019-07-12 12:30:00,38.5,38.73,38.38,38.73,121367.0,37.3459,37.569,37.2295,37.569,121367.0
2019-07-12 13:00:00,38.73,38.73,38.59,38.61,28140.0,37.569,37.569,37.4332,37.4526,28140.0
2019-07-12 13:30:00,38.61,38.66,38.54,38.58,23153.0,37.4526,37.5011,37.3847,37.4235,23153.0
2019-07-12 14:00:00,38.6,38.81,38.58,38.81,26533.0,37.4429,37.6466,37.4235,37.6466,26533.0
2019-07-12 14:30:00,38.81,38.9,38.78,38.88,28179.0,37.6466,37.7339,37.6175,37.7145,28179.0
2019-07-12 15:00:00,38.9,38.91,38.81,38.83,36771.0,37.7339,37.7436,37.6466,37.666,36771.0
2019-07-12 15:30:00,38.84,38.89,38.7,38.7,95682.0,37.6757,37.7242,37.5399,37.5399,95682.0
2019-07-15 09:30:00,39.7,39.75,38.69,38.95,142896.0,38.51,38.5585,37.5302,37.7824,142896.0
2019-07-15 10:00:00,38.99,39.1,38.65,38.77,57995.0,37.8212,37.9279,37.4914,37.6078,57995.0
2019-07-15 10:30:00,38.79,39.0,38.63,38.81,110189.0,37.6272,37.8309,37.472,37.6466,110189.0
2019-07-15 11:00:00,38.84,39.01,38.66,38.95,161540.0,37.6757,37.8406,37.5011,37.7824,161540.0
2019-07-15 11:30:00,38.98,39.09,38.93,38.98,44819.0,37.8115,37.9182,37.763,37.8115,44819.0
2019-07-15 12:00:00,38.97,39.12,38.91,39.11,33619.0,37.8018,37.9473,37.7436,37.9376,33619.0
2019-07-15 12:30:00,39.1,39.45,39.1,39.43,33211.0,37.9279,38.2675,37.9279,38.2481,33211.0
2019-07-15 13:00:00,39.42,39.57,39.4,39.56,91933.0,38.2384,38.3839,38.219,38.3742,91933.0
2019-07-15 13:30:00,39.55,39.78,39.48,39.65,56436.0,38.3645,38.5876,38.2966,38.4615,56436.0
2019-07-15 14:00:00,39.64,39.76,39.55,39.66,50535.0,38.4518,38.5682,38.3645,38.4712,50535.0
2019-07-15 14:30:00,39.65,39.81,39.61,39.66,30689.0,38.4615,38.6167,38.4227,38.4712,30689.0
2019-07-15 15:00:00,39.65,39.77,39.49,39.68,99665.0,38.4615,38.5779,38.3063,38.4906,99665.0
2019-07-15 15:30:00,39.67,39.69,39.56,39.66,143399.0,38.4809,38.5003,38.3742,38.4712,143399.0
2019-07-16 09:30:00,39.62,40.12,39.3,39.78,120568.0,38.4324,38.9174,38.1219,38.5876,120568.0
2019-07-16 10:00:00,39.75,39.94,39.53,39.85,145720.0,38.5585,38.7428,38.3451,38.6555,145720.0
2019-07-16 10:30:00,39.83,39.86,39.42,39.72,68405.0,38.6361,38.6652,38.2384,38.5294,68405.0
2019-07-16 11:00:00,39.73,40.1,39.62,40.08,82417.0,38.5391,38.898,38.4324,38.8786,82417.0
2019-07-16 11:30:00,40.09,40.19,39.81,39.81,84280.0,38.8883,38.9853,38.6167,38.6167,84280.0
2019-07-16 12:00:00,39.81,40.06,39.81,40.03,30857.0,38.6167,38.8592,38.6167,38.8301,30857.0
2019-07-16 12:30:00,40.04,40.12,39.95,40.08,41840.0,38.8398,38.9174,38.7525,38.8786,41840.0
2019-07-16 13:00:00,40.08,40.21,40.08,40.19,39863.0,38.8786,39.0047,38.8786,38.9853,39863.0
2019-07-16 13:30:00,40.19,40.24,39.97,39.98,34799.0,38.9853,39.0338,38.7719,38.7816,34799.0
2019-07-16 14:00:00,39.99,40.09,39.93,40.0,58292.0,38.7913,38.8883,38.7331,38.801,58292.0
2019-07-16 14:30:00,39.99,40.06,39.97,40.01,31218.0,38.7913,38.8592,38.7719,38.8107,31218.0
2019-07-16 15:00:00,40.0,40.18,39.99,40.03,53450.0,38.801,38.9756,38.7913,38.8301,53450.0
2019-07-16 15:30:00,40.03,40.06,39.8,39.84,154961.0,38.8301,38.8592,38.607,38.6458,154961.0
2019-07-17 09:30:00,39.7,39.87,39.04,39.32,48530.0,38.51,38.6749,37.8697,38.1413,48530.0
2019-07-17 10:00:00,39.32,39.56,39.25,39.27,44537.0,38.1413,38.3742,38.0734,38.0928,44537.0
2019-07-17 10:30:00,39.27,39.4,38.92,39.1,41245.0,38.0928,38.219,37.7533,37.9279,41245.0
2019-07-17 11:00:00,39.09,39.35,39.08,39.35,24788.0,37.9182,38.1704,37.9085,38.1704,24788.0
2019-07-17 11:30:00,39.36,39.46,39.25,39.42,36629.0,38.1802,38.2772,38.0734,38.2384,36629.0
2019-07-17 12:00:00,39.41,39.52,39.24,39.5,14135.0,38.2287,38.3354,38.0637,38.316,14135.0
2019-07-17 12:30:00,39.5,39.56,39.44,39.5,11613.0,38.316,38.3742,38.2578,38.316,11613.0
2019-07-17 13:00:00,39.5,39.65,39.43,39.65,8852.0,38.316,38.4615,38.2481,38.4615,8852.0
2019-07-17 13:30:00,39.62,39.72,39.58,39.67,9601.0,38.4324,38.5294,38.3936,38.4809,9601.0
2019-07-17 14:00:00,39.68,39.72,39.55,39.58,13810.0,38.4906,38.5294,38.3645,38.3936,13810.0
2019-07-17 14:30:00,39.58,39.61,39.46,39.46,17183.0,38.3936,38.4227,38.2772,38.2772,17183.0
2019-07-17 15:00:00,39.45,39.61,39.42,39.47,19250.0,38.2675,38.4227,38.2384,38.2869,19250.0
2019-07-17 15:30:00,39.45,39.88,39.45,39.72,127250.0,38.2675,38.6846,38.2675,38.5294,127250.0
2019-07-18 09:30:00,39.54,39.8,39.35,39.58,27026.0,38.3548,38.607,38.1704,38.3936,27026.0
2019-07-18 10:00:00,39.48,39.88,39.44,39.87,22332.0,38.2966,38.6846,38.2578,38.6749,22332.0
2019-07-18 10:30:00,39.89,40.1,39.84,40.04,22141.0,38.6943,38.898,38.6458,38.8398,22141.0
2019-07-18 11:00:00,40.05,40.07,39.7,39.7,22713.0,38.8495,38.8689,38.51,38.51,22713.0
2019-07-18 11:30:00,39.72,39.83,39.6,39.72,39879.0,38.5294,38.6361,38.413,38.5294,39879.0
2019-07-18 12:00:00,39.71,39.86,39.67,39.75,19274.0,38.5197,38.6652,38.4809,38.5585,19274.0
2019-07-18 12:30:00,39.73,39.79,39.59,39.61,16359.0,38.5391,38.5973,38.4033,38.4227,16359.0
2019-07-18 13:00:00,39.6,39.62,39.47,39.5,20146.0,38.413,38.4324,38.2869,38.316,20146.0
2019-07-18 13:30:00,39.49,39.66,39.4,39.49,23321.0,38.3063,38.4712,38.219,38.3063,23321.0
2019-07-18 14:00:00,39.49,39.65,39.45,39.58,37491.0,38.3063,38.4615,38.2675,38.3936,37491.0
2019-07-18 14:30:00,39.58,39.7,39.48,39.67,29025.0,38.3936,38.51,38.2966,38.4809,29025.0
2019-07-18 15:00:00,39.69,39.75,39.6,39.7,31256.0,38.5003,38.5585,38.413,38.51,31256.0
2019-07-18 15:30:00,39.67,39.71,39.44,39.57,132214.0,38.4809,38.5197,38.2578,38.3839,132214.0
2019-07-19 09:30:00,39.58,39.8,39.53,39.62,35958.0,38.3936,38.607,38.3451,38.4324,35958.0
2019-07-19 10:00:00,39.65,39.84,39.58,39.77,65218.0,38.4615,38.6458,38.3936,38.5779,65218.0
2019-07-19 10:30:00,39.8,39.83,39.57,39.58,34979.0,38.607,38.6361,38.3839,38.3936,34979.0
2019-07-19 11:00:00,39.59,39.65,39.52,39.58,16425.0,38.4033,38.4615,38.3354,38.3936,16425.0
2019-07-19 11:30:00,39.6,39.8,39.55,39.8,10491.0,38.413,38.607,38.3645,38.607,10491.0
2019-07-19 12:00:00,39.79,40.02,39.76,39.93,16036.0,38.5973,38.8204,38.5682,38.7331,16036.0
2019-07-19 12:30:00,39.91,40.0,39.79,39.84,11402.0,38.7137,38.801,38.5973,38.6458,11402.0
2019-07-19 13:00:00,39.86,39.97,39.78,39.93,12847.0,38.6652,38.7719,38.5876,38.7331,12847.0
2019-07-19 13:30:00,39.94,40.03,39.89,39.95,15475.0,38.7428,38.8301,38.6943,38.7525,15475.0
2019-07-19 14:00:00,39.98,39.99,39.85,39.91,13750.0,38.7816,38.7913,38.6555,38.7137,13750.0
2019-07-19 14:30:00,39.95,39.95,39.84,39.91,8177.0,38.7525,38.7525,38.6458,38.7137,8177.0
2019-07-19 15:00:00,39.91,39.92,39.76,39.84,15139.0,38.7137,38.7234,38.5682,38.6458,15139.0
2019-07-19 15:30:00,39.87,39.9,39.6,39.63,73172.0,38.6749,38.704,38.413,38.4421,73172.0
2019-07-22 09:30:00,39.58,40.25,39.44,40.04,62814.0,38.3936,39.0435,38.2578,38.8398,62814.0
2019-07-22 10:00:00,40.09,40.29,40.01,40.17,113659.0,38.8883,39.0823,38.8107,38.9659,113659.0
2019-07-22 10:30:00,40.19,40.27,40.08,40.22,23195.0,38.9853,39.0629,38.8786,39.0144,23195.0
2019-07-22 11:00:00,40.21,40.41,40.17,40.37,39285.0,39.0047,39.1987,38.9659,39.1599,39285.0
2019-07-22 11:30:00,40.33,40.55,40.31,40.47,37965.0,39.1211,39.3345,39.1017,39.2569,37965.0
2019-07-22 12:00:00,40.48,40.55,40.44,40.46,21578.0,39.2666,39.3345,39.2278,39.2472,21578.0
2019-07-22 12:30:00,40.41,40.47,40.35,40.47,25059.0,39.1987,39.2569,39.1405,39.2569,25059.0
2019-07-22 13:00:00,40.47,40.65,40.46,40.62,30073.0,39.2569,39.4315,39.2472,39.4024,30073.0
2019-07-22 13:30:00,40.6,40.68,40.45,40.47,28080.0,39.383,39.4606,39.2375,39.2569,28080.0
2019-07-22 14:00:00,40.48,40.65,40.46,40.51,22748.0,39.2666,39.4315,39.2472,39.2957,22748.0
2019-07-22 14:30:00,40.52,40.53,40.39,40.53,23795.0,39.3054,39.3151,39.1793,39.3151,23795.0
2019-07-22 15:00:00,40.54,40.68,40.54,40.66,46608.0,39.3248,39.4606,39.3248,39.4412,46608.0
2019-07-22 15:30:00,40.67,40.72,40.55,40.6,144557.0,39.4509,39.4994,39.3345,39.383,144557.0
2019-07-23 09:30:00,40.78,40.97,40.58,40.69,45167.0,39.5576,39.7419,39.3636,39.4703,45167.0
2019-07-23 10:00:00,40.72,40.87,40.47,40.49,37608.0,39.4994,39.6449,39.2569,39.2763,37608.0
2019-07-23 10:30:00,40.51,40.63,40.33,40.41,46035.0,39.2957,39.4121,39.1211,39.1987,46035.0
2019-07-23 11:00:00,40.42,40.45,40.16,40.37,36386.0,39.2084,39.2375,38.9562,39.1599,36386.0
2019-07-23 11:30:00,40.34,40.45,40.21,40.45,26244.0,39.1308,39.2375,39.0047,39.2375,26244.0
2019-07-23 12:00:00,40.45,40.46,40.27,40.28,20266.0,39.2375,39.2472,39.0629,39.0726,20266.0
2019-07-23 12:30:00,40.26,40.65,40.21,40.54,29701.0,39.0532,39.4315,39.0047,39.3248,29701.0
2019-07-23 13:00:00,40.54,40.66,40.48,40.61,40819.0,39.3248,39.4412,39.2666,39.3927,40819.0
2019-07-23 13:30:00,40.62,40.64,40.24,40.27,27860.0,39.4024,39.4218,39.0338,39.0629,27860.0
2019-07-23 14:00:00,40.27,40.55,40.21,40.43,36711.0,39.0629,39.3345,39.0047,39.2181,36711.0
2019-07-23 14:30:00,40.43,40.63,40.42,40.51,37982.0,39.2181,39.4121,39.2084,39.2957,37982.0
2019-07-23 15:00:00,40.49,40.49,40.12,40.15,36855.0,39.2763,39.2763,38.9174,38.9465,36855.0
2019-07-23 15:30:00,40.16,40.22,40.08,40.16,110929.0,38.9562,39.0144,38.8786,38.9562,110929.0
2019-07-24 09:30:00,40.1,41.02,40.04,40.38,88320.0,38.898,39.7904,38.8398,39.1696,88320.0
2019-07-24 10:00:00,40.32,40.53,40.29,40.33,71762.0,39.1114,39.3151,39.0823,39.1211,71762.0
2019-07-24 10:30:00,40.33,40.46,40.0,40.03,79054.0,39.1211,39.2472,38.801,38.8301,79054.0
2019-07-24 11:00:00,40.05,40.1,39.87,40.07,54116.0,38.8495,38.898,38.6749,38.8689,54116.0
2019-07-24 11:30:00,40.05,40.14,39.93,40.07,24816.0,38.8495,38.9368,38.7331,38.8689,24816.0
2019-07-24 12:00:00,40.05,40.19,40.02,40.16,44346.0,38.8495,38.9853,38.8204,38.9562,44346.0
2019-07-24 12:30:00,40.16,40.26,40.15,40.23,14355.0,38.9562,39.0532,38.9465,39.0241,14355.0
2019-07-24 13:00:00,40.23,40.39,40.17,40.35,23472.0,39.0241,39.1793,38.9659,39.1405,23472.0
2019-07-24 13:30:00,40.33,40.46,40.32,40.44,22786.0,39.1211,39.2472,39.1114,39.2278,22786.0
2019-07-24 14:00:00,40.44,40.47,40.29,40.38,22972.0,39.2278,39.2569,39.0823,39.1696,22972.0
2019-07-24 14:30:00,40.39,40.42,40.24,40.35,25242.0,39.1793,39.2084,39.0338,39.1405,25242.0
2019-07-24 15:00:00,40.33,40.45,40.28,40.45,24620.0,39.1211,39.2375,39.0726,39.2375,24620.0
2019-07-24 15:30:00,40.45,40.5,40.38,40.39,88385.0,39.2375,39.286,39.1696,39.1793,88385.0
2019-07-25 09:30:00,40.14,40.32,39.81,40.14,65542.0,38.9368,39.1114,38.6167,38.9368,65542.0
2019-07-25 10:00:00,40.08,40.17,39.92,39.99,71667.0,38.8786,38.9659,38.7234,38.7913,71667.0
2019-07-25 10:30:00,39.99,40.01,39.45,39.47,46529.0,38.7913,38.8107,38.2675,38.2869,46529.0
2019-07-25 11:00:00,39.44,39.68,39.18,39.19,54799.0,38.2578,38.4906,38.0055,38.0152,54799.0
2019-07-25 11:30:00,39.18,39.32,39.17,39.27,35568.0,38.0055,38.1413,37.9958,38.0928,35568.0
2019-07-25 12:00:00,39.24,39.24,39.04,39.17,28291.0,38.0637,38.0637,37.8697,37.9958,28291.0
2019-07-25 12:30:00,39.17,39.31,39.12,39.12,44598.0,37.9958,38.1316,37.9473,37.9473,44598.0
2019-07-25 13:00:00,39.11,39.2,39.0,39.19,27425.0,37.9376,38.0249,37.8309,38.0152,27425.0
2019-07-25 13:30:00,39.19,39.2,38.99,39.03,36016.0,38.0152,38.0249,37.8212,37.86,36016.0
2019-07-25 14:00:00,39.04,39.21,39.03,39.09,37374.0,37.8697,38.0346,37.86,37.9182,37374.0
2019-07-25 14:30:00,39.09,39.11,38.97,39.01,34009.0,37.9182,37.9376,37.8018,37.8406,34009.0
2019-07-25 15:00:00,39.0,39.03,38.69,38.77,67922.0,37.8309,37.86,37.5302,37.6078,67922.0
2019-07-25 15:30:00,38.77,38.82,38.6,38.65,121937.0,37.6078,37.6563,37.4429,37.4914,121937.0
2019-07-26 09:30:00,38.76,39.43,38.76,39.37,40124.0,37.5981,38.2481,37.5981,38.1899,40124.0
2019-07-26 10:00:00,39.33,39.77,39.27,39.57,22112.0,38.151,38.5779,38.0928,38.3839,22112.0
2019-07-26 10:30:00,39.55,39.67,39.47,39.63,17410.0,38.3645,38.4809,38.2869,38.4421,17410.0
2019-07-26 11:00:00,39.65,39.75,39.53,39.53,19513.0,38.4615,38.5585,38.3451,38.3451,19513.0
2019-07-26 11:30:00,39.54,39.72,39.41,39.72,26736.0,38.3548,38.5294,38.2287,38.5294,26736.0
2019-07-26 12:00:00,39.72,39.79,39.62,39.73,15642.0,38.5294,38.5973,38.4324,38.5391,15642.0
2019-07-26 12:30:00,39.72,39.88,39.69,39.87,15402.0,38.5294,38.6846,38.5003,38.6749,15402.0
2019-07-26 13:00:00,39.83,39.95,39.83,39.94,11584.0,38.6361,38.7525,38.6361,38.7428,11584.0
2019-07-26 13:30:00,39.89,40.05,39.88,40.0,11160.0,38.6943,38.8495,38.6846,38.801,11160.0
2019-07-26 14:00:00,39.99,40.14,39.99,40.05,10910.0,38.7913,38.9368,38.7913,38.8495,10910.0
2019-07-26 14:30:00,40.05,40.21,40.03,40.17,22250.0,38.8495,39.0047,38.8301,38.9659,22250.0
2019-07-26 15:00:00,40.17,40.27,39.87,39.88,43571.0,38.9659,39.0629,38.6749,38.6846,43571.0
2019-07-26 15:30:00,39.9,39.97,39.85,39.94,120795.0,38.704,38.7719,38.6555,38.7428,120795.0
2019-07-29 09:30:00,40.02,40.47,39.92,40.21,21262.0,38.8204,39.2569,38.7234,39.0047,21262.0
2019-07-29 10:00:00,40.22,40.4,40.2,40.28,16926.0,39.0144,39.189,38.995,39.0726,16926.0
2019-07-29 10:30:00,40.29,40.37,40.11,40.37,15475.0,39.0823,39.1599,38.9077,39.1599,15475.0
2019-07-29 11:00:00,40.38,40.41,40.24,40.4,21044.0,39.1696,39.1987,39.0338,39.189,21044.0
2019-07-29 11:30:00,40.36,40.56,40.35,40.5,67199.0,39.1502,39.3442,39.1405,39.286,67199.0
2019-07-29 12:00:00,40.5,40.61,40.47,40.56,41991.0,39.286,39.3927,39.2569,39.3442,41991.0
2019-07-29 12:30:00,40.56,40.66,40.51,40.66,13797.0,39.3442,39.4412,39.2957,39.4412,13797.0
2019-07-29 13:00:00,40.65,40.69,40.55,40.56,24325.0,39.4315,39.4703,39.3345,39.3442,24325.0
2019-07-29 13:30:00,40.58,40.63,40.53,40.58,11356.0,39.3636,39.4121,39.3151,39.3636,11356.0
2019-07-29 14:00:00,40.58,40.58,40.41,40.47,18148.0,39.3636,39.3636,39.1987,39.2569,18148.0
2019-07-29 14:30:00,40.44,40.49,40.38,40.45,20865.0,39.2278,39.2763,39.1696,39.2375,20865.0
2019-07-29 15:00:00,40.44,40.63,40.44,40.51,70634.0,39.2278,39.4121,39.2278,39.2957,70634.0
2019-07-29 15:30:00,40.5,40.71,40.47,40.71,83933.0,39.286,39.4897,39.2569,39.4897,83933.0
2019-07-30 09:30:00,40.59,40.6,39.91,39.95,43147.0,39.3733,39.383,38.7137,38.7525,43147.0
2019-07-30 10:00:00,39.96,40.34,39.96,40.18,80221.0,38.7622,39.1308,38.7622,38.9756,80221.0
2019-07-30 10:30:00,40.18,40.27,40.02,40.22,18601.0,38.9756,39.0629,38.8204,39.0144,18601.0
2019-07-30 11:00:00,40.25,40.58,40.24,40.58,52249.0,39.0435,39.3636,39.0338,39.3636,52249.0
2019-07-30 11:30:00,40.6,40.72,40.5,40.5,16808.0,39.383,39.4994,39.286,39.286,16808.0
2019-07-30 12:00:00,40.53,40.65,40.43,40.65,17521.0,39.3151,39.4315,39.2181,39.4315,17521.0
2019-07-30 12:30:00,40.65,40.75,40.51,40.51,14645.0,39.4315,39.5285,39.2957,39.2957,14645.0
2019-07-30 13:00:00,40.5,40.57,40.36,40.43,15067.0,39.286,39.3539,39.1502,39.2181,15067.0
2019-07-30 13:30:00,40.43,40.47,39.97,39.97,27093.0,39.2181,39.2569,38.7719,38.7719,27093.0
2019-07-30 14:00:00,39.98,40.11,39.98,40.06,22702.0,38.7816,38.9077,38.7816,38.8592,22702.0
2019-07-30 14:30:00,40.07,40.24,40.04,40.2,14035.0,38.8689,39.0338,38.8398,38.995,14035.0
2019-07-30 15:00:00,40.22,40.29,40.11,40.25,28549.0,39.0144,39.0823,38.9077,39.0435,28549.0
2019-07-30 15:30:00,40.26,40.48,40.24,40.47,109852.0,39.0532,39.2666,39.0338,39.2569,109852.0
2019-07-31 09:30:00,40.09,40.4,39.14,39.75,65554.0,38.8883,39.189,37.9667,38.5585,65554.0
2019-07-31 10:00:00,39.75,39.96,39.68,39.74,54405.0,38.5585,38.7622,38.4906,38.5488,54405.0
2019-07-31 10:30:00,39.74,39.79,39.46,39.5,54768.0,38.5488,38.5973,38.2772,38.316,54768.0
2019-07-31 11:00:00,39.51,39.64,39.5,39.61,31340.0,38.3257,38.4518,38.316,38.4227,31340.0
2019-07-31 11:30:00,39.63,39.74,39.6,39.71,30424.0,38.4421,38.5488,38.413,38.5197,30424.0
2019-07-31 12:00:00,39.73,39.81,39.3,39.4,46293.0,38.5391,38.6167,38.1219,38.219,46293.0
2019-07-31 12:30:00,39.45,39.6,39.35,39.57,26449.0,38.2675,38.413,38.1704,38.3839,26449.0
2019-07-31 13:00:00,39.57,39.8,39.55,39.8,31055.0,38.3839,38.607,38.3645,38.607,31055.0
2019-07-31 13:30:00,39.8,39.84,39.57,39.64,22670.0,38.607,38.6458,38.3839,38.4518,22670.0
2019-07-31 14:00:00,39.61,39.87,39.54,39.8,24900.0,38.4227,38.6749,38.3548,38.607,24900.0
2019-07-31 14:30:00,39.8,39.95,39.33,39.36,48534.0,38.607,38.7525,38.151,38.1802,48534.0
2019-07-31 15:00:00,39.36,39.96,39.34,39.83,41530.0,38.1802,38.7622,38.1607,38.6361,41530.0
2019-07-31 15:30:00,39.83,40.03,39.74,39.83,147792.0,38.6361,38.8301,38.5488,38.6361,147792.0
2019-08-01 09:30:00,39.76,39.97,39.41,39.74,40298.0,38.5682,38.7719,38.2287,38.5488,40298.0
2019-08-01 10:00:00,39.72,39.95,39.54,39.59,28206.0,38.5294,38.7525,38.3548,38.4033,28206.0
2019-08-01 10:30:00,39.55,39.76,39.55,39.7,17042.0,38.3645,38.5682,38.3645,38.51,17042.0
2019-08-01 11:00:00,39.7,39.97,39.58,39.85,27266.0,38.51,38.7719,38.3936,38.6555,27266.0
2019-08-01 11:30:00,39.81,40.05,39.75,40.02,21323.0,38.6167,38.8495,38.5585,38.8204,21323.0
2019-08-01 12:00:00,40.0,40.0,39.77,39.94,15704.0,38.801,38.801,38.5779,38.7428,15704.0
2019-08-01 12:30:00,39.95,40.2,39.91,40.13,25432.0,38.7525,38.995,38.7137,38.9271,25432.0
2019-08-01 13:00:00,40.12,40.18,39.97,39.97,30790.0,38.9174,38.9756,38.7719,38.7719,30790.0
2019-08-01 13:30:00,39.93,39.99,39.57,39.88,20436.0,38.7331,38.7913,38.3839,38.6846,20436.0
2019-08-01 14:00:00,39.86,40.01,39.82,40.01,30114.0,38.6652,38.8107,38.6264,38.8107,30114.0
2019-08-01 14:30:00,40.02,40.09,39.89,40.05,43072.0,38.8204,38.8883,38.6943,38.8495,43072.0
2019-08-01 15:00:00,40.05,40.26,39.94,40.23,47311.0,38.8495,39.0532,38.7428,39.0241,47311.0
2019-08-01 15:30:00,40.23,40.37,40.18,40.23,144044.0,39.0241,39.1599,38.9756,39.0241,144044.0
2019-08-02 09:30:00,40.07,40.47,40.01,40.37,21439.0,38.8689,39.2569,38.8107,39.1599,21439.0
2019-08-02 10:00:00,40.39,40.71,40.31,40.71,33459.0,39.1793,39.4897,39.1017,39.4897,33459.0
2019-08-02 10:30:00,40.7,40.8,40.6,40.8,34193.0,39.48,39.577,39.383,39.577,34193.0
2019-08-02 11:00:00,40.74,41.12,40.68,40.93,65732.0,39.5188,39.8874,39.4606,39.7031,65732.0
2019-08-02 11:30:00,40.92,41.23,40.86,41.19,41256.0,39.6934,39.9941,39.6352,39.9553,41256.0
2019-08-02 12:00:00,41.18,41.21,41.09,41.11,21304.0,39.9456,39.9747,39.8583,39.8777,21304.0
2019-08-02 12:30:00,41.11,41.11,40.93,40.94,14163.0,39.8777,39.8777,39.7031,39.7128,14163.0
2019-08-02 13:00:00,40.94,41.04,40.73,40.8,40116.0,39.7128,39.8098,39.5091,39.577,40116.0
2019-08-02 13:30:00,40.77,40.88,40.7,40.8,21787.0,39.5479,39.6546,39.48,39.577,21787.0
2019-08-02 14:00:00,40.8,40.89,40.76,40.84,21334.0,39.577,39.6643,39.5382,39.6158,21334.0
2019-08-02 14:30:00,40.83,41.0,40.82,40.9,46126.0,39.6061,39.771,39.5964,39.674,46126.0
2019-08-02 15:00:00,40.88,40.97,40.7,40.91,46904.0,39.6546,39.7419,39.48,39.6837,46904.0
2019-08-02 15:30:00,40.92,41.05,40.85,40.93,132848.0,39.6934,39.8195,39.6255,39.7031,132848.0
2019-08-05 09:30:00,40.47,40.7,40.15,40.39,82923.0,39.2569,39.48,38.9465,39.1793,82923.0
2019-08-05 10:00:00,40.38,40.45,40.09,40.11,77471.0,39.1696,39.2375,38.8883,38.9077,77471.0
2019-08-05 10:30:00,40.08,40.15,39.76,39.84,79636.0,38.8786,38.9465,38.5682,38.6458,79636.0
2019-08-05 11:00:00,39.86,39.89,39.5,39.73,36009.0,38.6652,38.6943,38.316,38.5391,36009.0
2019-08-05 11:30:00,39.77,40.13,39.65,40.02,78090.0,38.5779,38.9271,38.4615,38.8204,78090.0
2019-08-05 12:00:00,40.01,40.01,39.7,39.73,28004.0,38.8107,38.8107,38.51,38.5391,28004.0
2019-08-05 12:30:00,39.74,39.76,39.45,39.48,27875.0,38.5488,38.5682,38.2675,38.2966,27875.0
2019-08-05 13:00:00,39.51,39.78,39.51,39.74,39503.0,38.3257,38.5876,38.3257,38.5488,39503.0
2019-08-05 13:30:00,39.72,39.88,39.52,39.61,31346.0,38.5294,38.6846,38.3354,38.4227,31346.0
2019-08-05 14:00:00,39.63,39.69,39.5,39.54,25275.0,38.4421,38.5003,38.316,38.3548,25275.0
2019-08-05 14:30:00,39.55,39.72,39.46,39.66,29732.0,38.3645,38.5294,38.2772,38.4712,29732.0
2019-08-05 15:00:00,39.68,39.79,39.46,39.71,44290.0,38.4906,38.5973,38.2772,38.5197,44290.0
2019-08-05 15:30:00,39.7,39.8,39.61,39.7,134942.0,38.51,38.607,38.4227,38.51,134942.0
2019-08-06 09:30:00,39.81,40.11,39.57,39.64,44453.0,38.6167,38.9077,38.3839,38.4518,44453.0
2019-08-06 10:00:00,39.64,39.7,39.41,39.52,25978.0,38.4518,38.51,38.2287,38.3354,25978.0
2019-08-06 10:30:00,39.53,39.68,39.25,39.31,28605.0,38.3451,38.4906,38.0734,38.1316,28605.0
2019-08-06 11:00:00,39.32,39.34,39.13,39.22,26855.0,38.1413,38.1607,37.957,38.0443,26855.0
2019-08-06 11:30:00,39.24,39.4,39.18,39.33,22080.0,38.0637,38.219,38.0055,38.151,22080.0
2019-08-06 12:00:00,39.31,39.37,39.17,39.27,21986.0,38.1316,38.1899,37.9958,38.0928,21986.0
2019-08-06 12:30:00,39.27,39.43,39.12,39.14,42623.0,38.0928,38.2481,37.9473,37.9667,42623.0
2019-08-06 13:00:00,39.15,39.23,39.07,39.12,15275.0,37.9764,38.054,37.8988,37.9473,15275.0
2019-08-06 13:30:00,39.12,39.14,39.0,39.08,17082.0,37.9473,37.9667,37.8309,37.9085,17082.0
2019-08-06 14:00:00,39.08,39.33,39.04,39.29,33415.0,37.9085,38.151,37.8697,38.1122,33415.0
2019-08-06 14:30:00,39.29,39.54,39.27,39.48,33791.0,38.1122,38.3548,38.0928,38.2966,33791.0
2019-08-06 15:00:00,39.48,39.55,39.29,39.39,68120.0,38.2966,38.3645,38.1122,38.2093,68120.0
2019-08-06 15:30:00,39.39,39.43,39.29,39.39,168069.0,38.2093,38.2481,38.1122,38.2093,168069.0
2019-08-07 09:30:00,38.64,38.84,38.03,38.18,133725.0,37.4817,37.6757,36.89,37.0355,133725.0
2019-08-07 10:00:00,38.2,38.62,38.17,38.3,85406.0,37.0549,37.4623,37.0258,37.1519,85406.0
2019-08-07 10:30:00,38.26,38.38,38.03,38.25,28469.0,37.1131,37.2295,36.89,37.1034,28469.0
2019-08-07 11:00:00,38.23,38.45,38.11,38.16,38550.0,37.084,37.2974,36.9676,37.0161,38550.0
2019-08-07 11:30:00,38.16,38.3,38.08,38.15,26896.0,37.0161,37.1519,36.9385,37.0064,26896.0
2019-08-07 12:00:00,38.13,38.19,38.01,38.15,20523.0,36.987,37.0452,36.8706,37.0064,20523.0
2019-08-07 12:30:00,38.14,38.4,38.14,38.28,129727.0,36.9967,37.2489,36.9967,37.1325,129727.0
2019-08-07 13:00:00,38.28,38.29,37.98,38.05,63558.0,37.1325,37.1422,36.8415,36.9094,63558.0
2019-08-07 13:30:00,38.05,38.22,38.02,38.12,48879.0,36.9094,37.0743,36.8803,36.9773,48879.0
2019-08-07 14:00:00,38.12,38.28,38.03,38.28,45414.0,36.9773,37.1325,36.89,37.1325,45414.0
2019-08-07 14:30:00,38.25,38.36,38.17,38.35,79059.0,37.1034,37.2101,37.0258,37.2004,79059.0
2019-08-07 15:00:00,38.35,38.39,38.2,38.29,73682.0,37.2004,37.2392,37.0549,37.1422,73682.0
2019-08-07 15:30:00,38.29,38.56,38.21,38.22,174010.0,37.1422,37.4041,37.0646,37.0743,174010.0
2019-08-08 09:30:00,38.62,39.39,38.29,39.22,95136.0,37.4623,38.2093,37.1422,38.0443,95136.0
2019-08-08 10:00:00,39.22,39.67,39.2,39.53,61864.0,38.0443,38.4809,38.0249,38.3451,61864.0
2019-08-08 10:30:00,39.55,39.55,39.24,39.29,41697.0,38.3645,38.3645,38.0637,38.1122,41697.0
2019-08-08 11:00:00,39.3,39.68,39.25,39.58,70560.0,38.1219,38.4906,38.0734,38.3936,70560.0
2019-08-08 11:30:00,39.6,39.74,39.53,39.62,55047.0,38.413,38.5488,38.3451,38.4324,55047.0
2019-08-08 12:00:00,39.63,39.74,39.53,39.66,41760.0,38.4421,38.5488,38.3451,38.4712,41760.0
2019-08-08 12:30:00,39.65,39.75,39.51,39.75,51515.0,38.4615,38.5585,38.3257,38.5585,51515.0
2019-08-08 13:00:00,39.75,39.8,39.58,39.67,37047.0,38.5585,38.607,38.3936,38.4809,37047.0
2019-08-08 13:30:00,39.65,39.84,39.59,39.8,38805.0,38.4615,38.6458,38.4033,38.607,38805.0
2019-08-08 14:00:00,39.79,39.84,39.66,39.66,41163.0,38.5973,38.6458,38.4712,38.4712,41163.0
2019-08-08 14:30:00,39.68,39.83,39.63,39.71,31111.0,38.4906,38.6361,38.4421,38.5197,31111.0
2019-08-08 15:00:00,39.7,39.71,39.58,39.61,37893.0,38.51,38.5197,38.3936,38.4227,37893.0
2019-08-08 15:30:00,39.63,39.8,39.59,39.68,161430.0,38.4421,38.607,38.4033,38.4906,161430.0
2019-08-09 09:30:00,39.75,40.0,39.6,39.77,35453.0,38.5585,38.801,38.413,38.5779,35453.0
2019-08-09 10:00:00,39.79,39.99,39.75,39.93,51085.0,38.5973,38.7913,38.5585,38.7331,51085.0
2019-08-09 10:30:00,39.93,40.47,39.87,40.36,62818.0,38.7331,39.2569,38.6749,39.1502,62818.0
2019-08-09 11:00:00,40.37,40.43,40.01,40.12,82943.0,39.1599,39.2181,38.8107,38.9174,82943.0
2019-08-09 11:30:00,40.13,40.31,40.11,40.19,40451.0,38.9271,39.1017,38.9077,38.9853,40451.0
2019-08-09 12:00:00,40.21,40.31,40.09,40.12,31494.0,39.0047,39.1017,38.8883,38.9174,31494.0
2019-08-09 12:30:00,40.1,40.4,39.95,40.32,40569.0,38.898,39.189,38.7525,39.1114,40569.0
2019-08-09 13:00:00,40.32,40.48,40.26,40.45,40093.0,39.1114,39.2666,39.0532,39.2375,40093.0
2019-08-09 13:30:00,40.45,40.47,40.35,40.37,41961.0,39.2375,39.2569,39.1405,39.1599,41961.0
2019-08-09 14:00:00,40.36,40.48,40.25,40.39,73269.0,39.1502,39.2666,39.0435,39.1793,73269.0
2019-08-09 14:30:00,40.4,40.44,40.06,40.18,29296.0,39.189,39.2278,38.8592,38.9756,29296.0
2019-08-09 15:00:00,40.18,40.24,40.05,40.07,70565.0,38.9756,39.0338,38.8495,38.8689,70565.0
2019-08-09 15:30:00,40.07,40.17,39.95,39.95,121864.0,38.8689,38.9659,38.7525,38.7525,121864.0
2019-08-12 09:30:00,39.88,40.18,39.38,39.44,34604.0,38.6846,38.9756,38.1996,38.2578,34604.0
2019-08-12 10:00:00,39.45,39.57,39.11,39.23,61357.0,38.2675,38.3839,37.9376,38.054,61357.0
2019-08-12 10:30:00,39.25,39.38,39.0,39.3,93228.0,38.0734,38.1996,37.8309,38.1219,93228.0
2019-08-12 11:00:00,39.3,39.3,39.05,39.22,72997.0,38.1219,38.1219,37.8794,38.0443,72997.0
2019-08-12 11:30:00,39.22,39.24,39.1,39.15,113093.0,38.0443,38.0637,37.9279,37.9764,113093.0
2019-08-12 12:00:00,39.14,39.14,38.78,38.85,63348.0,37.9667,37.9667,37.6175,37.6854,63348.0
2019-08-12 12:30:00,38.86,38.86,38.64,38.69,45516.0,37.6951,37.6951,37.4817,37.5302,45516.0
2019-08-12 13:00:00,38.69,38.73,38.59,38.72,44779.0,37.5302,37.569,37.4332,37.5593,44779.0
2019-08-12 13:30:00,38.72,39.09,38.7,39.09,79949.0,37.5593,37.9182,37.5399,37.9182,79949.0
2019-08-12 14:00:00,39.1,39.23,38.95,39.0,103054.0,37.9279,38.054,37.7824,37.8309,103054.0
2019-08-12 14:30:00,39.01,39.36,38.95,39.27,92512.0,37.8406,38.1802,37.7824,38.0928,92512.0
2019-08-12 15:00:00,39.28,39.47,39.28,39.41,91478.0,38.1025,38.2869,38.1025,38.2287,91478.0
2019-08-12 15:30:00,39.4,40.0,39.4,39.85,134724.0,38.219,38.801,38.219,38.6555,134724.0
2019-08-13 09:30:00,40.75,41.03,37.5,39.7,454189.0,39.5285,39.8001,36.3759,38.51,454189.0
2019-08-13 10:00:00,39.78,41.0,38.89,39.9,658976.0,38.5876,39.771,37.7242,38.704,658976.0
2019-08-13 10:30:00,39.91,41.0,39.79,40.84,510063.0,38.7137,39.771,38.5973,39.6158,510063.0
2019-08-13 11:00:00,40.84,40.87,39.11,39.61,269576.0,39.6158,39.6449,37.9376,38.4227,269576.0
2019-08-13 11:30:00,39.57,39.61,38.89,38.9,283175.0,38.3839,38.4227,37.7242,37.7339,283175.0
2019-08-13 12:00:00,38.88,39.3,38.69,38.92,169244.0,37.7145,38.1219,37.5302,37.7533,169244.0
2019-08-13 12:30:00,38.9,38.93,38.16,38.37,423805.0,37.7339,37.763,37.0161,37.2198,423805.0
2019-08-13 13:00:00,38.32,38.74,38.25,38.28,225217.0,37.1713,37.5787,37.1034,37.1325,225217.0
2019-08-13 13:30:00,38.3,38.5,38.12,38.44,151247.0,37.1519,37.3459,36.9773,37.2877,151247.0
2019-08-13 14:00:00,38.44,38.57,38.09,38.12,230699.0,37.2877,37.4138,36.9482,36.9773,230699.0
2019-08-13 14:30:00,38.12,38.43,38.11,38.25,99071.0,36.9773,37.278,36.9676,37.1034,99071.0
2019-08-13 15:00:00,38.24,38.38,38.02,38.37,173403.0,37.0937,37.2295,36.8803,37.2198,173403.0
2019-08-13 15:30:00,38.36,38.73,38.34,38.64,492036.0,37.2101,37.569,37.1907,37.4817,492036.0
2019-08-14 09:30:00,38.27,38.39,36.44,36.83,469551.0,37.1228,37.2392,35.3477,35.726,469551.0
2019-08-14 10:00:00,36.86,37.66,36.8,37.65,358174.0,35.7551,36.5311,35.6969,36.5214,358174.0
2019-08-14 10:30:00,37.6,37.94,37.51,37.73,115001.0,36.4729,36.8027,36.3856,36.599,115001.0
2019-08-14 11:00:00,37.7,37.73,37.14,37.36,109818.0,36.5699,36.599,36.0267,36.2401,109818.0
2019-08-14 11:30:00,37.37,37.49,37.15,37.27,73936.0,36.2498,36.3662,36.0364,36.1528,73936.0
2019-08-14 12:00:00,37.26,37.34,37.05,37.12,66223.0,36.1431,36.2207,35.9394,36.0073,66223.0
2019-08-14 12:30:00,37.14,37.21,36.93,37.09,60345.0,36.0267,36.0946,35.823,35.9782,60345.0
2019-08-14 13:00:00,37.08,37.19,36.93,37.12,56760.0,35.9685,36.0752,35.823,36.0073,56760.0
2019-08-14 13:30:00,37.12,37.16,36.95,37.01,63667.0,36.0073,36.0461,35.8424,35.9006,63667.0
2019-08-14 14:00:00,37.02,37.09,36.89,36.97,79163.0,35.9103,35.9782,35.7842,35.8618,79163.0
2019-08-14 14:30:00,36.97,37.04,36.8,36.94,109890.0,35.8618,35.9297,35.6969,35.8327,109890.0
2019-08-14 15:00:00,36.94,37.07,36.89,36.99,177128.0,35.8327,35.9588,35.7842,35.8812,177128.0
2019-08-14 15:30:00,36.99,37.19,36.95,37.02,306361.0,35.8812,36.0752,35.8424,35.9103,306361.0
2019-08-15 09:30:00,37.01,37.39,36.73,37.27,78702.0,35.9006,36.2692,35.629,36.1528,78702.0
2019-08-15 10:00:00,37.27,37.33,36.93,37.21,75760.0,36.1528,36.211,35.823,36.0946,75760.0
2019-08-15 10:30:00,37.19,37.46,37.18,37.43,51078.0,36.0752,36.3371,36.0655,36.308,51078.0
2019-08-15 11:00:00,37.41,37.5,37.27,37.31,47254.0,36.2886,36.3759,36.1528,36.1916,47254.0
2019-08-15 11:30:00,37.32,37.45,37.18,37.36,28675.0,36.2013,36.3274,36.0655,36.2401,28675.0
2019-08-15 12:00:00,37.34,37.57,37.34,37.47,54526.0,36.2207,36.4438,36.2207,36.3468,54526.0
2019-08-15 12:30:00,37.49,37.6,37.39,37.45,44764.0,36.3662,36.4729,36.2692,36.3274,44764.0
2019-08-15 13:00:00,37.45,37.45,36.76,36.85,144068.0,36.3274,36.3274,35.6581,35.7454,144068.0
2019-08-15 13:30:00,36.85,37.19,36.81,36.96,168212.0,35.7454,36.0752,35.7066,35.8521,168212.0
2019-08-15 14:00:00,36.96,37.1,36.91,37.05,65410.0,35.8521,35.9879,35.8036,35.9394,65410.0
2019-08-15 14:30:00,37.06,37.09,36.89,37.05,57389.0,35.9491,35.9782,35.7842,35.9394,57389.0
2019-08-15 15:00:00,37.05,37.16,36.91,37.0,97183.0,35.9394,36.0461,35.8036,35.8909,97183.0
2019-08-15 15:30:00,37.0,37.1,36.86,37.02,288848.0,35.8909,35.9879,35.7551,35.9103,288848.0
2019-08-16 09:30:00,37.87,38.45,37.69,38.06,154873.0,36.7348,37.2974,36.5602,36.9191,154873.0
2019-08-16 10:00:00,38.11,38.3,38.05,38.1,99081.0,36.9676,37.1519,36.9094,36.9579,99081.0
2019-08-16 10:30:00,38.07,38.33,38.0,38.33,69353.0,36.9288,37.181,36.8609,37.181,69353.0
2019-08-16 11:00:00,38.3,38.46,38.29,38.33,53665.0,37.1519,37.3071,37.1422,37.181,53665.0
2019-08-16 11:30:00,38.32,38.41,38.2,38.34,53610.0,37.1713,37.2586,37.0549,37.1907,53610.0
2019-08-16 12:00:00,38.32,38.38,38.28,38.32,23109.0,37.1713,37.2295,37.1325,37.1713,23109.0
2019-08-16 12:30:00,38.32,38.47,38.26,38.47,20907.0,37.1713,37.3168,37.1131,37.3168,20907.0
2019-08-16 13:00:00,38.45,38.48,38.38,38.4,15719.0,37.2974,37.3265,37.2295,37.2489,15719.0
2019-08-16 13:30:00,38.42,38.58,38.39,38.45,60556.0,37.2683,37.4235,37.2392,37.2974,60556.0
2019-08-16 14:00:00,38.45,38.47,38.3,38.32,57000.0,37.2974,37.3168,37.1519,37.1713,57000.0
2019-08-16 14:30:00,38.34,38.36,38.01,38.01,70537.0,37.1907,37.2101,36.8706,36.8706,70537.0
2019-08-16 15:00:00,38.01,38.38,38.0,38.37,171895.0,36.8706,37.2295,36.8609,37.2198,171895.0
2019-08-16 15:30:00,38.38,38.49,38.29,38.45,204294.0,37.2295,37.3362,37.1422,37.2974,204294.0
2019-08-19 09:30:00,39.0,39.19,38.41,38.44,155705.0,37.8309,38.0152,37.2586,37.2877,155705.0
2019-08-19 10:00:00,38.48,38.82,38.45,38.82,218151.0,37.3265,37.6563,37.2974,37.6563,218151.0
2019-08-19 10:30:00,38.82,39.09,38.81,39.04,61956.0,37.6563,37.9182,37.6466,37.8697,61956.0
2019-08-19 11:00:00,39.04,39.18,39.01,39.1,62255.0,37.8697,38.0055,37.8406,37.9279,62255.0
2019-08-19 11:30:00,39.09,39.15,39.04,39.15,42616.0,37.9182,37.9764,37.8697,37.9764,42616.0
2019-08-19 12:00:00,39.14,39.26,39.14,39.21,35342.0,37.9667,38.0831,37.9667,38.0346,35342.0
2019-08-19 12:30:00,39.2,39.38,39.2,39.34,24803.0,38.0249,38.1996,38.0249,38.1607,24803.0
2019-08-19 13:00:00,39.35,39.54,39.29,39.54,47842.0,38.1704,38.3548,38.1122,38.3548,47842.0
2019-08-19 13:30:00,39.54,39.64,39.52,39.58,44129.0,38.3548,38.4518,38.3354,38.3936,44129.0
2019-08-19 14:00:00,39.58,39.72,39.55,39.67,53706.0,38.3936,38.5294,38.3645,38.4809,53706.0
2019-08-19 14:30:00,39.67,39.75,39.66,39.75,59216.0,38.4809,38.5585,38.4712,38.5585,59216.0
2019-08-19 15:00:00,39.75,39.79,39.58,39.75,108858.0,38.5585,38.5973,38.3936,38.5585,108858.0
2019-08-19 15:30:00,39.76,39.78,39.61,39.7,251636.0,38.5682,38.5876,38.4227,38.51,251636.0
2019-08-20 09:30:00,39.57,39.67,39.14,39.25,145058.0,38.3839,38.4809,37.9667,38.0734,145058.0
2019-08-20 10:00:00,39.28,39.32,38.81,38.99,102741.0,38.1025,38.1413,37.6466,37.8212,102741.0
2019-08-20 10:30:00,38.98,39.03,38.35,38.44,206599.0,37.8115,37.86,37.2004,37.2877,206599.0
2019-08-20 11:00:00,38.44,38.68,38.41,38.5,120425.0,37.2877,37.5205,37.2586,37.3459,120425.0
2019-08-20 11:30:00,38.5,38.51,38.11,38.16,76241.0,37.3459,37.3556,36.9676,37.0161,76241.0
2019-08-20 12:00:00,38.16,38.23,37.91,37.95,111350.0,37.0161,37.084,36.7736,36.8124,111350.0
2019-08-20 12:30:00,37.93,38.3,37.9,38.26,57481.0,36.793,37.1519,36.7639,37.1131,57481.0
2019-08-20 13:00:00,38.24,38.34,38.07,38.12,76224.0,37.0937,37.1907,36.9288,36.9773,76224.0
2019-08-20 13:30:00,38.12,38.27,38.11,38.26,45917.0,36.9773,37.1228,36.9676,37.1131,45917.0
2019-08-20 14:00:00,38.27,38.29,38.13,38.23,71766.0,37.1228,37.1422,36.987,37.084,71766.0
2019-08-20 14:30:00,38.24,38.44,38.21,38.36,50983.0,37.0937,37.2877,37.0646,37.2101,50983.0
2019-08-20 15:00:00,38.35,38.37,38.28,38.31,87861.0,37.2004,37.2198,37.1325,37.1616,87861.0
2019-08-20 15:30:00,38.32,38.33,37.95,38.04,338595.0,37.1713,37.181,36.8124,36.8997,338595.0
2019-08-21 09:30:00,38.72,38.95,38.22,38.6,104578.0,37.5593,37.7824,37.0743,37.4429,104578.0
2019-08-21 10:00:00,38.61,38.85,38.55,38.76,55633.0,37.4526,37.6854,37.3944,37.5981,55633.0
2019-08-21 10:30:00,38.76,39.02,38.73,38.97,52174.0,37.5981,37.8503,37.569,37.8018,52174.0
2019-08-21 11:00:00,38.98,39.0,38.83,38.96,41458.0,37.8115,37.8309,37.666,37.7921,41458.0
2019-08-21 11:30:00,38.96,39.12,38.94,39.02,25774.0,37.7921,37.9473,37.7727,37.8503,25774.0
2019-08-21 12:00:00,39.02,39.11,39.0,39.03,25587.0,37.8503,37.9376,37.8309,37.86,25587.0
2019-08-21 12:30:00,39.03,39.18,39.0,39.16,33988.0,37.86,38.0055,37.8309,37.9861,33988.0
2019-08-21 13:00:00,39.15,39.21,39.05,39.14,42346.0,37.9764,38.0346,37.8794,37.9667,42346.0
2019-08-21 13:30:00,39.14,39.22,39.11,39.18,43433.0,37.9667,38.0443,37.9376,38.0055,43433.0
2019-08-21 14:00:00,39.18,39.32,39.15,39.31,39154.0,38.0055,38.1413,37.9764,38.1316,39154.0
2019-08-21 14:30:00,39.31,39.4,39.03,39.11,67460.0,38.1316,38.219,37.86,37.9376,67460.0
2019-08-21 15:00:00,39.11,39.39,39.11,39.32,59153.0,37.9376,38.2093,37.9376,38.1413,59153.0
2019-08-21 15:30:00,39.32,39.42,39.29,39.35,280257.0,38.1413,38.2384,38.1122,38.1704,280257.0
2019-08-22 09:30:00,39.81,40.94,39.57,40.48,128116.0,38.6167,39.7128,38.3839,39.2666,128116.0
2019-08-22 10:00:00,40.53,40.54,39.65,39.79,64899.0,39.3151,39.3248,38.4615,38.5973,64899.0
2019-08-22 10:30:00,39.76,39.85,39.53,39.72,69313.0,38.5682,38.6555,38.3451,38.5294,69313.0
2019-08-22 11:00:00,39.74,39.99,39.74,39.89,61177.0,38.5488,38.7913,38.5488,38.6943,61177.0
2019-08-22 11:30:00,39.89,40.09,39.88,40.07,33825.0,38.6943,38.8883,38.6846,38.8689,33825.0
2019-08-22 12:00:00,40.08,40.16,40.01,40.08,29177.0,38.8786,38.9562,38.8107,38.8786,29177.0
2019-08-22 12:30:00,40.09,40.2,40.07,40.19,31199.0,38.8883,38.995,38.8689,38.9853,31199.0
2019-08-22 13:00:00,40.2,40.24,40.14,40.21,28707.0,38.995,39.0338,38.9368,39.0047,28707.0
2019-08-22 13:30:00,40.19,40.3,40.18,40.24,28263.0,38.9853,39.092,38.9756,39.0338,28263.0
2019-08-22 14:00:00,40.23,40.25,40.12,40.21,35573.0,39.0241,39.0435,38.9174,39.0047,35573.0
2019-08-22 14:30:00,40.2,40.4,40.18,40.32,33127.0,38.995,39.189,38.9756,39.1114,33127.0
2019-08-22 15:00:00,40.32,40.34,40.16,40.27,66111.0,39.1114,39.1308,38.9562,39.0629,66111.0
2019-08-22 15:30:00,40.27,40.45,40.25,40.32,196964.0,39.0629,39.2375,39.0435,39.1114,196964.0
2019-08-23 09:30:00,39.78,40.11,39.41,39.78,45758.0,38.5876,38.9077,38.2287,38.5876,45758.0
2019-08-23 10:00:00,39.75,39.86,39.43,39.53,86054.0,38.5585,38.6652,38.2481,38.3451,86054.0
2019-08-23 10:30:00,39.53,39.76,39.38,39.71,45684.0,38.3451,38.5682,38.1996,38.5197,45684.0
2019-08-23 11:00:00,39.7,39.7,39.28,39.55,64983.0,38.51,38.51,38.1025,38.3645,64983.0
2019-08-23 11:30:00,39.56,39.57,39.17,39.19,65452.0,38.3742,38.3839,37.9958,38.0152,65452.0
2019-08-23 12:00:00,39.17,39.47,39.14,39.3,45366.0,37.9958,38.2869,37.9667,38.1219,45366.0
2019-08-23 12:30:00,39.28,39.4,39.25,39.26,35290.0,38.1025,38.219,38.0734,38.0831,35290.0
2019-08-23 13:00:00,39.23,39.36,39.1,39.13,35082.0,38.054,38.1802,37.9279,37.957,35082.0
2019-08-23 13:30:00,39.13,39.15,39.0,39.01,53401.0,37.957,37.9764,37.8309,37.8406,53401.0
2019-08-23 14:00:00,39.0,39.11,38.98,39.0,44955.0,37.8309,37.9376,37.8115,37.8309,44955.0
2019-08-23 14:30:00,39.01,39.08,38.94,39.06,59700.0,37.8406,37.9085,37.7727,37.8891,59700.0
2019-08-23 15:00:00,39.06,39.09,38.9,38.9,74335.0,37.8891,37.9182,37.7339,37.7339,74335.0
2019-08-23 15:30:00,38.91,39.0,38.55,38.67,229074.0,37.7436,37.8309,37.3944,37.5108,229074.0
2019-08-26 09:30:00,38.92,39.1,38.39,38.39,30677.0,37.7533,37.9279,37.2392,37.2392,30677.0
2019-08-26 10:00:00,38.38,38.41,38.09,38.13,24514.0,37.2295,37.2586,36.9482,36.987,24514.0
2019-08-26 10:30:00,38.13,38.19,37.71,37.72,91782.0,36.987,37.0452,36.5796,36.5893,91782.0
2019-08-26 11:00:00,37.73,37.92,37.6,37.7,51294.0,36.599,36.7833,36.4729,36.5699,51294.0
2019-08-26 11:30:00,37.66,37.91,37.53,37.91,106877.0,36.5311,36.7736,36.405,36.7736,106877.0
2019-08-26 12:00:00,37.95,38.07,37.72,37.91,141639.0,36.8124,36.9288,36.5893,36.7736,141639.0
2019-08-26 12:30:00,37.87,38.13,37.84,38.11,44281.0,36.7348,36.987,36.7057,36.9676,44281.0
2019-08-26 13:00:00,38.11,38.17,38.08,38.14,74727.0,36.9676,37.0258,36.9385,36.9967,74727.0
2019-08-26 13:30:00,38.17,38.3,38.15,38.23,32867.0,37.0258,37.1519,37.0064,37.084,32867.0
2019-08-26 14:00:00,38.23,38.28,38.11,38.16,103146.0,37.084,37.1325,36.9676,37.0161,103146.0
2019-08-26 14:30:00,38.15,38.21,37.99,38.18,52866.0,37.0064,37.0646,36.8512,37.0355,52866.0
2019-08-26 15:00:00,38.18,38.41,38.18,38.25,60328.0,37.0355,37.2586,37.0355,37.1034,60328.0
2019-08-26 15:30:00,38.25,38.39,38.22,38.39,179382.0,37.1034,37.2392,37.0743,37.2392,179382.0
2019-08-27 09:30:00,38.4,38.76,38.22,38.26,108997.0,37.2489,37.5981,37.0743,37.1131,108997.0
2019-08-27 10:00:00,38.33,38.58,38.27,38.46,45009.0,37.181,37.4235,37.1228,37.3071,45009.0
2019-08-27 10:30:00,38.45,38.45,38.23,38.29,38271.0,37.2974,37.2974,37.084,37.1422,38271.0
2019-08-27 11:00:00,38.27,38.38,38.23,38.25,33134.0,37.1228,37.2295,37.084,37.1034,33134.0
2019-08-27 11:30:00,38.24,38.43,38.22,38.43,40643.0,37.0937,37.278,37.0743,37.278,40643.0
2019-08-27 12:00:00,38.4,38.47,38.32,38.34,36644.0,37.2489,37.3168,37.1713,37.1907,36644.0
2019-08-27 12:30:00,38.33,38.41,38.29,38.36,32787.0,37.181,37.2586,37.1422,37.2101,32787.0
2019-08-27 13:00:00,38.37,38.4,38.29,38.38,22564.0,37.2198,37.2489,37.1422,37.2295,22564.0
2019-08-27 13:30:00,38.38,38.54,38.36,38.5,27596.0,37.2295,37.3847,37.2101,37.3459,27596.0
2019-08-27 14:00:00,38.5,38.56,38.38,38.51,41056.0,37.3459,37.4041,37.2295,37.3556,41056.0
2019-08-27 14:30:00,38.52,38.52,38.37,38.43,32976.0,37.3653,37.3653,37.2198,37.278,32976.0
2019-08-27 15:00:00,38.42,38.5,38.39,38.41,62629.0,37.2683,37.3459,37.2392,37.2586,62629.0
2019-08-27 15:30:00,38.41,38.51,38.34,38.35,223761.0,37.2586,37.3556,37.1907,37.2004,223761.0
2019-08-28 09:30:00,38.29,38.52,38.03,38.03,35402.0,37.1422,37.3653,36.89,36.89,35402.0
2019-08-28 10:00:00,38.03,38.15,37.91,38.07,36191.0,36.89,37.0064,36.7736,36.9288,36191.0
2019-08-28 10:30:00,38.09,38.09,37.94,38.01,37065.0,36.9482,36.9482,36.8027,36.8706,37065.0
2019-08-28 11:00:00,38.01,38.03,37.86,37.91,44270.0,36.8706,36.89,36.7251,36.7736,44270.0
2019-08-28 11:30:00,37.91,38.18,37.89,38.14,43067.0,36.7736,37.0355,36.7542,36.9967,43067.0
2019-08-28 12:00:00,38.15,38.2,38.07,38.16,28134.0,37.0064,37.0549,36.9288,37.0161,28134.0
2019-08-28 12:30:00,38.15,38.26,38.13,38.2,27921.0,37.0064,37.1131,36.987,37.0549,27921.0
2019-08-28 13:00:00,38.2,38.2,38.01,38.17,28469.0,37.0549,37.0549,36.8706,37.0258,28469.0
2019-08-28 13:30:00,38.18,38.37,38.16,38.32,27032.0,37.0355,37.2198,37.0161,37.1713,27032.0
2019-08-28 14:00:00,38.32,38.32,38.18,38.25,27359.0,37.1713,37.1713,37.0355,37.1034,27359.0
2019-08-28 14:30:00,38.22,38.23,38.14,38.18,30215.0,37.0743,37.084,36.9967,37.0355,30215.0
2019-08-28 15:00:00,38.17,38.2,38.03,38.09,40451.0,37.0258,37.0549,36.89,36.9482,40451.0
2019-08-28 15:30:00,38.08,38.22,38.04,38.19,150028.0,36.9385,37.0743,36.8997,37.0452,150028.0
2019-08-29 09:30:00,38.22,38.72,38.22,38.62,87409.0,37.0743,37.5593,37.0743,37.4623,87409.0
2019-08-29 10:00:00,38.64,38.84,38.58,38.75,62437.0,37.4817,37.6757,37.4235,37.5884,62437.0
2019-08-29 10:30:00,38.77,38.92,38.69,38.89,90596.0,37.6078,37.7533,37.5302,37.7242,90596.0
2019-08-29 11:00:00,38.9,39.08,38.77,39.03,28945.0,37.7339,37.9085,37.6078,37.86,28945.0
2019-08-29 11:30:00,38.99,39.09,38.81,38.81,32730.0,37.8212,37.9182,37.6466,37.6466,32730.0
2019-08-29 12:00:00,38.8,38.93,38.74,38.85,24856.0,37.6369,37.763,37.5787,37.6854,24856.0
2019-08-29 12:30:00,38.83,38.99,38.82,38.87,20283.0,37.666,37.8212,37.6563,37.7048,20283.0
2019-08-29 13:00:00,38.84,38.91,38.68,38.74,22376.0,37.6757,37.7436,37.5205,37.5787,22376.0
2019-08-29 13:30:00,38.71,38.82,38.64,38.82,21513.0,37.5496,37.6563,37.4817,37.6563,21513.0
2019-08-29 14:00:00,38.82,38.88,38.72,38.72,42386.0,37.6563,37.7145,37.5593,37.5593,42386.0
2019-08-29 14:30:00,38.73,38.8,38.61,38.7,49387.0,37.569,37.6369,37.4526,37.5399,49387.0
2019-08-29 15:00:00,38.67,38.71,38.6,38.61,31768.0,37.5108,37.5496,37.4429,37.4526,31768.0
2019-08-29 15:30:00,38.61,38.61,38.34,38.5,225517.0,37.4526,37.4526,37.1907,37.3459,225517.0
2019-08-30 09:30:00,38.61,38.8,38.39,38.45,43674.0,37.4526,37.6369,37.2392,37.2974,43674.0
2019-08-30 10:00:00,38.46,38.56,38.1,38.12,21722.0,37.3071,37.4041,36.9579,36.9773,21722.0
2019-08-30 10:30:00,38.13,38.15,37.84,37.87,36445.0,36.987,37.0064,36.7057,36.7348,36445.0
2019-08-30 11:00:00,37.9,38.08,37.7,37.77,136992.0,36.7639,36.9385,36.5699,36.6378,136992.0
2019-08-30 11:30:00,37.77,37.82,37.69,37.74,45245.0,36.6378,36.6863,36.5602,36.6087,45245.0
2019-08-30 12:00:00,37.74,37.77,37.61,37.66,23391.0,36.6087,36.6378,36.4826,36.5311,23391.0
2019-08-30 12:30:00,37.64,37.72,37.52,37.6,30992.0,36.5117,36.5893,36.3953,36.4729,30992.0
2019-08-30 13:00:00,37.6,37.62,37.5,37.52,22527.0,36.4729,36.4923,36.3759,36.3953,22527.0
2019-08-30 13:30:00,37.51,37.58,37.49,37.5,46473.0,36.3856,36.4535,36.3662,36.3759,46473.0
2019-08-30 14:00:00,37.5,37.84,37.5,37.82,139559.0,36.3759,36.7057,36.3759,36.6863,139559.0
2019-08-30 14:30:00,37.83,37.98,37.8,37.8,22004.0,36.696,36.8415,36.6669,36.6669,22004.0
2019-08-30 15:00:00,37.82,37.91,37.67,37.88,52128.0,36.6863,36.7736,36.5408,36.7445,52128.0
2019-08-30 15:30:00,37.89,38.1,37.86,38.0,129593.0,36.7542,36.9579,36.7251,36.8609,129593.0
2019-09-03 09:30:00,38.33,39.67,38.13,38.98,171876.0,37.181,38.4809,36.987,37.8115,171876.0
2019-09-03 10:00:00,38.98,38.98,38.33,38.59,71187.0,37.8115,37.8115,37.181,37.4332,71187.0
2019-09-03 10:30:00,38.61,38.66,38.19,38.24,54196.0,37.4526,37.5011,37.0452,37.0937,54196.0
2019-09-03 11:00:00,38.22,38.28,37.92,38.28,90686.0,37.0743,37.1325,36.7833,37.1325,90686.0
2019-09-03 11:30:00,38.31,38.38,38.13,38.37,36241.0,37.1616,37.2295,36.987,37.2198,36241.0
2019-09-03 12:00:00,38.38,38.45,38.26,38.38,33771.0,37.2295,37.2974,37.1131,37.2295,33771.0
2019-09-03 12:30:00,38.4,38.4,38.15,38.21,32214.0,37.2489,37.2489,37.0064,37.0646,32214.0
2019-09-03 13:00:00,38.21,38.27,38.09,38.15,33485.0,37.0646,37.1228,36.9482,37.0064,33485.0
2019-09-03 13:30:00,38.15,38.15,37.9,37.91,28646.0,37.0064,37.0064,36.7639,36.7736,28646.0
2019-09-03 14:00:00,37.92,38.12,37.92,38.11,25133.0,36.7833,36.9773,36.7833,36.9676,25133.0
2019-09-03 14:30:00,38.09,38.12,37.96,38.03,25575.0,36.9482,36.9773,36.8221,36.89,25575.0
2019-09-03 15:00:00,38.02,38.22,37.99,38.21,45820.0,36.8803,37.0743,36.8512,37.0646,45820.0
2019-09-03 15:30:00,38.22,38.24,38.08,38.12,143171.0,37.0743,37.0937,36.9385,36.9773,143171.0
2019-09-04 09:30:00,38.43,39.04,38.41,38.66,56548.0,37.278,37.8697,37.2586,37.5011,56548.0
2019-09-04 10:00:00,38.64,38.85,38.39,38.76,44621.0,37.4817,37.6854,37.2392,37.5981,44621.0
2019-09-04 10:30:00,38.76,38.9,38.74,38.77,37113.0,37.5981,37.7339,37.5787,37.6078,37113.0
2019-09-04 11:00:00,38.78,39.04,38.67,39.02,46207.0,37.6175,37.8697,37.5108,37.8503,46207.0
2019-09-04 11:30:00,39.02,39.43,38.98,39.42,50205.0,37.8503,38.2481,37.8115,38.2384,50205.0
2019-09-04 12:00:00,39.41,39.55,39.29,39.51,111657.0,38.2287,38.3645,38.1122,38.3257,111657.0
2019-09-04 12:30:00,39.51,39.59,39.41,39.57,55840.0,38.3257,38.4033,38.2287,38.3839,55840.0
2019-09-04 13:00:00,39.56,39.67,39.47,39.48,55695.0,38.3742,38.4809,38.2869,38.2966,55695.0
2019-09-04 13:30:00,39.47,39.53,39.26,39.29,58406.0,38.2869,38.3451,38.0831,38.1122,58406.0
2019-09-04 14:00:00,39.27,39.47,39.26,39.43,48379.0,38.0928,38.2869,38.0831,38.2481,48379.0
2019-09-04 14:30:00,39.42,39.69,39.4,39.65,68956.0,38.2384,38.5003,38.219,38.4615,68956.0
2019-09-04 15:00:00,39.63,39.63,39.43,39.46,70793.0,38.4421,38.4421,38.2481,38.2772,70793.0
2019-09-04 15:30:00,39.46,39.46,39.25,39.37,204731.0,38.2772,38.2772,38.0734,38.1899,204731.0
2019-09-05 09:30:00,39.33,40.07,39.33,39.75,80616.0,38.5192,39.2439,38.5192,38.9305,80616.0
2019-09-05 10:00:00,39.75,40.25,39.75,40.11,52231.0,38.9305,39.4202,38.9305,39.2831,52231.0
2019-09-05 10:30:00,40.11,40.19,40.01,40.09,36353.0,39.2831,39.3615,39.1852,39.2635,36353.0
2019-09-05 11:00:00,40.09,40.12,39.74,39.75,38595.0,39.2635,39.2929,38.9207,38.9305,38595.0
2019-09-05 11:30:00,39.76,39.83,39.65,39.68,36000.0,38.9403,39.0089,38.8326,38.862,36000.0
2019-09-05 12:00:00,39.66,39.75,39.58,39.68,66938.0,38.8424,38.9305,38.764,38.862,66938.0
2019-09-05 12:30:00,39.67,39.71,39.47,39.54,37033.0,38.8522,38.8914,38.6563,38.7249,37033.0
2019-09-05 13:00:00,39.55,39.65,39.34,39.47,95546.0,38.7347,38.8326,38.529,38.6563,95546.0
2019-09-05 13:30:00,39.47,39.47,39.2,39.34,22734.0,38.6563,38.6563,38.3919,38.529,22734.0
2019-09-05 14:00:00,39.33,39.35,38.96,39.09,57128.0,38.5192,38.5388,38.1568,38.2841,57128.0
2019-09-05 14:30:00,39.11,39.34,39.03,39.34,50459.0,38.3037,38.529,38.2254,38.529,50459.0
2019-09-05 15:00:00,39.36,39.64,39.32,39.62,49773.0,38.5486,38.8228,38.5094,38.8032,49773.0
2019-09-05 15:30:00,39.61,39.62,39.34,39.39,103462.0,38.7934,38.8032,38.529,38.578,103462.0
2019-09-06 09:30:00,39.29,39.92,39.2,39.92,44775.0,38.48,39.097,38.3919,39.097,44775.0
2019-09-06 10:00:00,39.92,40.0,39.61,39.87,25643.0,39.097,39.1754,38.7934,39.0481,25643.0
2019-09-06 10:30:00,39.86,40.16,39.76,40.15,26772.0,39.0383,39.3321,38.9403,39.3223,26772.0
2019-09-06 11:00:00,40.16,40.25,40.07,40.09,31745.0,39.3321,39.4202,39.2439,39.2635,31745.0
2019-09-06 11:30:00,40.09,40.14,40.0,40.04,20733.0,39.2635,39.3125,39.1754,39.2146,20733.0
2019-09-06 12:00:00,40.04,40.04,39.79,39.91,50812.0,39.2146,39.2146,38.9697,39.0872,50812.0
2019-09-06 12:30:00,39.91,39.95,39.82,39.86,25227.0,39.0872,39.1264,38.9991,39.0383,25227.0
2019-09-06 13:00:00,39.87,39.94,39.68,39.72,39279.0,39.0481,39.1166,38.862,38.9012,39279.0
2019-09-06 13:30:00,39.71,39.78,39.59,39.67,22299.0,38.8914,38.9599,38.7738,38.8522,22299.0
2019-09-06 14:00:00,39.69,39.78,39.54,39.67,27699.0,38.8718,38.9599,38.7249,38.8522,27699.0
2019-09-06 14:30:00,39.66,39.66,39.39,39.5,46656.0,38.8424,38.8424,38.578,38.6857,46656.0
2019-09-06 15:00:00,39.5,39.65,39.46,39.58,58196.0,38.6857,38.8326,38.6465,38.764,58196.0
2019-09-06 15:30:00,39.58,39.6,39.47,39.47,135428.0,38.764,38.7836,38.6563,38.6563,135428.0
2019-09-09 09:30:00,39.38,40.04,39.26,39.87,218303.0,38.5682,39.2146,38.4506,39.0481,218303.0
2019-09-09 10:00:00,39.84,40.02,39.61,40.02,102787.0,39.0187,39.195,38.7934,39.195,102787.0
2019-09-09 10:30:00,40.02,40.4,39.96,40.38,36699.0,39.195,39.5671,39.1362,39.5475,36699.0
2019-09-09 11:00:00,40.38,40.43,40.15,40.43,37163.0,39.5475,39.5965,39.3223,39.5965,37163.0
2019-09-09 11:30:00,40.44,40.47,40.06,40.09,36040.0,39.6063,39.6357,39.2341,39.2635,36040.0
2019-09-09 12:00:00,40.12,40.14,39.9,40.11,40770.0,39.2929,39.3125,39.0774,39.2831,40770.0
2019-09-09 12:30:00,40.09,40.18,39.88,39.92,46810.0,39.2635,39.3517,39.0579,39.097,46810.0
2019-09-09 13:00:00,39.91,40.16,39.75,40.14,23706.0,39.0872,39.3321,38.9305,39.3125,23706.0
2019-09-09 13:30:00,40.16,40.24,40.12,40.21,55530.0,39.3321,39.4104,39.2929,39.381,55530.0
2019-09-09 14:00:00,40.21,40.44,40.19,40.42,34148.0,39.381,39.6063,39.3615,39.5867,34148.0
2019-09-09 14:30:00,40.43,40.58,40.25,40.36,46684.0,39.5965,39.7434,39.4202,39.528,46684.0
2019-09-09 15:00:00,40.36,40.47,40.33,40.4,59417.0,39.528,39.6357,39.4986,39.5671,59417.0
2019-09-09 15:30:00,40.4,40.46,40.31,40.34,194413.0,39.5671,39.6259,39.479,39.5084,194413.0
2019-09-10 09:30:00,40.26,41.03,39.91,40.81,97057.0,39.43,40.1841,39.0872,39.9687,97057.0
2019-09-10 10:00:00,40.79,41.41,40.66,41.4,98667.0,39.9491,40.5563,39.8218,40.5465,98667.0
2019-09-10 10:30:00,41.43,41.65,41.2,41.64,95129.0,40.5759,40.7914,40.3506,40.7816,95129.0
2019-09-10 11:00:00,41.66,41.99,41.6,41.93,82513.0,40.8012,41.1244,40.7424,41.0656,82513.0
2019-09-10 11:30:00,41.92,42.32,41.8,42.18,101189.0,41.0558,41.4476,40.9383,41.3104,101189.0
2019-09-10 12:00:00,42.17,42.33,41.99,42.33,70353.0,41.3006,41.4573,41.1244,41.4573,70353.0
2019-09-10 12:30:00,42.34,42.44,42.1,42.13,67828.0,41.4671,41.5651,41.2321,41.2615,67828.0
2019-09-10 13:00:00,42.13,42.4,42.07,42.33,122684.0,41.2615,41.5259,41.2027,41.4573,122684.0
2019-09-10 13:30:00,42.34,42.67,42.33,42.45,102498.0,41.4671,41.7903,41.4573,41.5749,102498.0
2019-09-10 14:00:00,42.46,42.54,42.29,42.32,42639.0,41.5847,41.663,41.4182,41.4476,42639.0
2019-09-10 14:30:00,42.34,42.6,42.34,42.46,90198.0,41.4671,41.7218,41.4671,41.5847,90198.0
2019-09-10 15:00:00,42.45,42.6,42.39,42.47,81936.0,41.5749,41.7218,41.5161,41.5945,81936.0
2019-09-10 15:30:00,42.47,42.49,42.28,42.47,262725.0,41.5945,41.614,41.4084,41.5945,262725.0
2019-09-11 09:30:00,42.65,42.91,42.03,42.38,103657.0,41.7707,42.0254,41.1635,41.5063,103657.0
2019-09-11 10:00:00,42.34,42.61,41.92,42.27,33283.0,41.4671,41.7316,41.0558,41.3986,33283.0
2019-09-11 10:30:00,42.29,42.41,42.1,42.23,30759.0,41.4182,41.5357,41.2321,41.3594,30759.0
2019-09-11 11:00:00,42.24,42.38,41.68,41.72,72488.0,41.3692,41.5063,40.8207,40.8599,72488.0
2019-09-11 11:30:00,41.77,41.95,41.66,41.9,28090.0,40.9089,41.0852,40.8012,41.0362,28090.0
2019-09-11 12:00:00,41.89,42.06,41.88,41.99,36473.0,41.0264,41.1929,41.0166,41.1244,36473.0
2019-09-11 12:30:00,41.98,42.08,41.84,41.9,27747.0,41.1146,41.2125,40.9774,41.0362,27747.0
2019-09-11 13:00:00,41.87,42.04,41.87,41.98,18788.0,41.0068,41.1733,41.0068,41.1146,18788.0
2019-09-11 13:30:00,41.96,42.23,41.96,42.14,21366.0,41.095,41.3594,41.095,41.2713,21366.0
2019-09-11 14:00:00,42.13,42.28,42.08,42.21,20850.0,41.2615,41.4084,41.2125,41.3398,20850.0
2019-09-11 14:30:00,42.22,42.27,42.06,42.12,29726.0,41.3496,41.3986,41.1929,41.2517,29726.0
2019-09-11 15:00:00,42.13,42.28,42.13,42.26,29451.0,41.2615,41.4084,41.2615,41.3888,29451.0
2019-09-11 15:30:00,42.26,42.42,42.18,42.4,105018.0,41.3888,41.5455,41.3104,41.5259,105018.0
2019-09-12 09:30:00,43.16,43.16,41.93,42.35,92768.0,42.2702,42.2702,41.0656,41.4769,92768.0
2019-09-12 10:00:00,42.31,42.39,42.02,42.26,52747.0,41.4378,41.5161,41.1537,41.3888,52747.0
2019-09-12 10:30:00,42.27,42.69,42.23,42.53,61293.0,41.3986,41.8099,41.3594,41.6532,61293.0
2019-09-12 11:00:00,42.53,42.77,42.5,42.69,27448.0,41.6532,41.8883,41.6238,41.8099,27448.0
2019-09-12 11:30:00,42.72,42.73,42.53,42.62,22330.0,41.8393,41.8491,41.6532,41.7414,22330.0
2019-09-12 12:00:00,42.63,42.67,42.49,42.59,36299.0,41.7512,41.7903,41.614,41.712,36299.0
2019-09-12 12:30:00,42.58,42.59,42.5,42.52,25007.0,41.7022,41.712,41.6238,41.6434,25007.0
2019-09-12 13:00:00,42.53,42.57,42.47,42.49,22376.0,41.6532,41.6924,41.5945,41.614,22376.0
2019-09-12 13:30:00,42.5,42.55,42.29,42.32,13855.0,41.6238,41.6728,41.4182,41.4476,13855.0
2019-09-12 14:00:00,42.3,42.35,42.21,42.23,16984.0,41.428,41.4769,41.3398,41.3594,16984.0
2019-09-12 14:30:00,42.22,42.37,42.21,42.33,16046.0,41.3496,41.4965,41.3398,41.4573,16046.0
2019-09-12 15:00:00,42.34,42.37,42.23,42.33,21309.0,41.4671,41.4965,41.3594,41.4573,21309.0
2019-09-12 15:30:00,42.33,42.35,42.13,42.2,82756.0,41.4573,41.4769,41.2615,41.33,82756.0
2019-09-13 09:30:00,42.23,43.36,42.23,42.89,66714.0,41.3594,42.4661,41.3594,42.0058,66714.0
2019-09-13 10:00:00,42.86,43.62,42.86,43.19,58190.0,41.9764,42.7207,41.9764,42.2996,58190.0
2019-09-13 10:30:00,43.2,43.62,43.2,43.49,54094.0,42.3094,42.7207,42.3094,42.5934,54094.0
2019-09-13 11:00:00,43.48,43.62,43.41,43.5,47627.0,42.5836,42.7207,42.5151,42.6032,47627.0
2019-09-13 11:30:00,43.5,43.63,43.46,43.47,36442.0,42.6032,42.7305,42.564,42.5738,36442.0
2019-09-13 12:00:00,43.48,43.72,43.45,43.48,36401.0,42.5836,42.8187,42.5543,42.5836,36401.0
2019-09-13 12:30:00,43.45,43.66,43.45,43.62,25133.0,42.5543,42.7599,42.5543,42.7207,25133.0
2019-09-13 13:00:00,43.62,43.7,43.55,43.58,43377.0,42.7207,42.7991,42.6522,42.6816,43377.0
2019-09-13 13:30:00,43.58,43.63,43.28,43.43,36659.0,42.6816,42.7305,42.3878,42.5347,36659.0
2019-09-13 14:00:00,43.42,43.52,43.35,43.46,43963.0,42.5249,42.6228,42.4563,42.564,43963.0
2019-09-13 14:30:00,43.47,43.52,43.29,43.35,30362.0,42.5738,42.6228,42.3976,42.4563,30362.0
2019-09-13 15:00:00,43.36,43.49,43.35,43.43,35117.0,42.4661,42.5934,42.4563,42.5347,35117.0
2019-09-13 15:30:00,43.42,43.59,43.42,43.5,187555.0,42.5249,42.6914,42.5249,42.6032,187555.0
2019-09-16 09:30:00,43.14,43.46,42.87,43.33,32454.0,42.2506,42.564,41.9862,42.4367,32454.0
2019-09-16 10:00:00,43.36,43.96,43.26,43.88,72737.0,42.4661,43.0537,42.3682,42.9754,72737.0
2019-09-16 10:30:00,43.88,44.05,43.8,43.99,78412.0,42.9754,43.1419,42.897,43.0831,78412.0
2019-09-16 11:00:00,44.0,44.1,43.78,43.89,65218.0,43.0929,43.1909,42.8775,42.9852,65218.0
2019-09-16 11:30:00,43.88,44.0,43.82,43.95,35113.0,42.9754,43.0929,42.9166,43.0439,35113.0
2019-09-16 12:00:00,43.95,44.43,43.95,44.42,35836.0,43.0439,43.5141,43.0439,43.5043,35836.0
2019-09-16 12:30:00,44.41,44.42,44.2,44.29,34781.0,43.4945,43.5043,43.2888,43.3769,34781.0
2019-09-16 13:00:00,44.3,44.37,44.12,44.13,43137.0,43.3867,43.4553,43.2104,43.2202,43137.0
2019-09-16 13:30:00,44.14,44.17,43.77,43.8,37686.0,43.23,43.2594,42.8677,42.897,37686.0
2019-09-16 14:00:00,43.81,43.85,43.62,43.66,34003.0,42.9068,42.946,42.7207,42.7599,34003.0
2019-09-16 14:30:00,43.64,43.81,43.59,43.73,34385.0,42.7403,42.9068,42.6914,42.8285,34385.0
2019-09-16 15:00:00,43.7,43.77,43.44,43.49,63021.0,42.7991,42.8677,42.5445,42.5934,63021.0
2019-09-16 15:30:00,43.48,43.68,43.45,43.56,119090.0,42.5836,42.7795,42.5543,42.662,119090.0
2019-09-17 09:30:00,44.0,44.22,43.21,43.81,78906.0,43.0929,43.3084,42.3192,42.9068,78906.0
2019-09-17 10:00:00,43.81,43.81,43.31,43.57,57892.0,42.9068,42.9068,42.4171,42.6718,57892.0
2019-09-17 10:30:00,43.54,43.68,43.32,43.62,21755.0,42.6424,42.7795,42.4269,42.7207,21755.0
2019-09-17 11:00:00,43.56,43.86,43.56,43.75,25813.0,42.662,42.9558,42.662,42.8481,25813.0
2019-09-17 11:30:00,43.77,43.83,43.56,43.64,27116.0,42.8677,42.9264,42.662,42.7403,27116.0
2019-09-17 12:00:00,43.66,43.8,43.61,43.69,26789.0,42.7599,42.897,42.711,42.7893,26789.0
2019-09-17 12:30:00,43.7,43.73,43.59,43.67,16234.0,42.7991,42.8285,42.6914,42.7697,16234.0
2019-09-17 13:00:00,43.66,43.88,43.65,43.87,15943.0,42.7599,42.9754,42.7501,42.9656,15943.0
2019-09-17 13:30:00,43.85,43.99,43.83,43.96,21549.0,42.946,43.0831,42.9264,43.0537,21549.0
2019-09-17 14:00:00,44.0,44.15,43.97,44.12,27809.0,43.0929,43.2398,43.0635,43.2104,27809.0
2019-09-17 14:30:00,44.12,44.13,43.89,44.01,28486.0,43.2104,43.2202,42.9852,43.1027,28486.0
2019-09-17 15:00:00,44.03,44.06,43.93,43.97,30682.0,43.1223,43.1517,43.0244,43.0635,30682.0
2019-09-17 15:30:00,44.0,44.12,43.99,44.1,113563.0,43.0929,43.2104,43.0831,43.1909,113563.0
2019-09-18 09:30:00,43.84,44.16,43.55,43.67,42230.0,42.9362,43.2496,42.6522,42.7697,42230.0
2019-09-18 10:00:00,43.68,43.68,43.29,43.3,27708.0,42.7795,42.7795,42.3976,42.4073,27708.0
2019-09-18 10:30:00,43.33,43.39,43.19,43.23,17066.0,42.4367,42.4955,42.2996,42.3388,17066.0
2019-09-18 11:00:00,43.22,43.57,43.11,43.57,31756.0,42.329,42.6718,42.2213,42.6718,31756.0
2019-09-18 11:30:00,43.59,43.78,43.4,43.75,49557.0,42.6914,42.8775,42.5053,42.8481,49557.0
2019-09-18 12:00:00,43.75,43.8,43.68,43.74,17414.0,42.8481,42.897,42.7795,42.8383,17414.0
2019-09-18 12:30:00,43.75,43.86,43.69,43.86,13855.0,42.8481,42.9558,42.7893,42.9558,13855.0
2019-09-18 13:00:00,43.87,43.92,43.83,43.86,16503.0,42.9656,43.0146,42.9264,42.9558,16503.0
2019-09-18 13:30:00,43.88,43.93,43.81,43.86,18506.0,42.9754,43.0244,42.9068,42.9558,18506.0
2019-09-18 14:00:00,43.88,44.02,43.67,43.87,42960.0,42.9754,43.1125,42.7697,42.9656,42960.0
2019-09-18 14:30:00,43.86,43.88,43.6,43.68,35748.0,42.9558,42.9754,42.7012,42.7795,35748.0
2019-09-18 15:00:00,43.68,43.91,43.64,43.84,48187.0,42.7795,43.0048,42.7403,42.9362,48187.0
2019-09-18 15:30:00,43.83,44.23,43.82,44.2,286460.0,42.9264,43.3182,42.9166,43.2888,286460.0
2019-09-19 09:30:00,43.83,44.19,43.03,43.91,201325.0,42.9264,43.279,42.1429,43.0048,201325.0
2019-09-19 10:00:00,43.91,44.35,43.75,44.22,57199.0,43.0048,43.4357,42.8481,43.3084,57199.0
2019-09-19 10:30:00,44.21,44.49,44.15,44.26,40274.0,43.2986,43.5728,43.2398,43.3476,40274.0
2019-09-19 11:00:00,44.26,44.47,44.14,44.44,31360.0,43.3476,43.5532,43.23,43.5238,31360.0
2019-09-19 11:30:00,44.44,44.53,44.23,44.24,45234.0,43.5238,43.612,43.3182,43.328,45234.0
2019-09-19 12:00:00,44.25,44.29,44.14,44.15,27462.0,43.3378,43.3769,43.23,43.2398,27462.0
2019-09-19 12:30:00,44.13,44.23,44.06,44.09,28092.0,43.2202,43.3182,43.1517,43.1811,28092.0
2019-09-19 13:00:00,44.1,44.12,43.52,43.58,45865.0,43.1909,43.2104,42.6228,42.6816,45865.0
2019-09-19 13:30:00,43.57,43.65,43.49,43.62,31752.0,42.6718,42.7501,42.5934,42.7207,31752.0
2019-09-19 14:00:00,43.64,43.74,43.53,43.62,28312.0,42.7403,42.8383,42.6326,42.7207,28312.0
2019-09-19 14:30:00,43.61,43.61,43.47,43.55,37588.0,42.711,42.711,42.5738,42.6522,37588.0
2019-09-19 15:00:00,43.55,43.57,43.36,43.38,48587.0,42.6522,42.6718,42.4661,42.4857,48587.0
2019-09-19 15:30:00,43.36,43.38,43.22,43.33,121579.0,42.4661,42.4857,42.329,42.4367,121579.0
2019-09-20 09:30:00,43.31,43.58,43.19,43.57,103768.0,42.4171,42.6816,42.2996,42.6718,103768.0
2019-09-20 10:00:00,43.57,43.69,43.41,43.69,63698.0,42.6718,42.7893,42.5151,42.7893,63698.0
2019-09-20 10:30:00,43.73,43.73,43.54,43.55,26094.0,42.8285,42.8285,42.6424,42.6522,26094.0
2019-09-20 11:00:00,43.55,43.76,43.49,43.75,24115.0,42.6522,42.8579,42.5934,42.8481,24115.0
2019-09-20 11:30:00,43.73,43.85,43.69,43.7,33489.0,42.8285,42.946,42.7893,42.7991,33489.0
2019-09-20 12:00:00,43.69,43.79,43.48,43.73,26716.0,42.7893,42.8872,42.5836,42.8285,26716.0
2019-09-20 12:30:00,43.73,43.87,43.71,43.82,20941.0,42.8285,42.9656,42.8089,42.9166,20941.0
2019-09-20 13:00:00,43.81,43.84,43.4,43.49,25982.0,42.9068,42.9362,42.5053,42.5934,25982.0
2019-09-20 13:30:00,43.51,43.57,43.36,43.56,25307.0,42.613,42.6718,42.4661,42.662,25307.0
2019-09-20 14:00:00,43.56,43.6,43.41,43.52,21488.0,42.662,42.7012,42.5151,42.6228,21488.0
2019-09-20 14:30:00,43.52,43.62,43.42,43.5,21139.0,42.6228,42.7207,42.5249,42.6032,21139.0
2019-09-20 15:00:00,43.51,43.72,43.48,43.57,38460.0,42.613,42.8187,42.5836,42.6718,38460.0
2019-09-20 15:30:00,43.57,43.6,43.34,43.35,203971.0,42.6718,42.7012,42.4465,42.4563,203971.0
2019-09-23 09:30:00,43.57,43.84,43.38,43.44,25922.0,42.6718,42.9362,42.4857,42.5445,25922.0
2019-09-23 10:00:00,43.46,43.47,43.0,43.13,27045.0,42.564,42.5738,42.1135,42.2409,27045.0
2019-09-23 10:30:00,43.14,43.25,42.78,42.9,51613.0,42.2506,42.3584,41.8981,42.0156,51613.0
2019-09-23 11:00:00,42.91,43.14,42.82,43.11,29449.0,42.0254,42.2506,41.9372,42.2213,29449.0
2019-09-23 11:30:00,43.12,43.24,43.0,43.24,26886.0,42.2311,42.3486,42.1135,42.3486,26886.0
2019-09-23 12:00:00,43.22,43.32,43.15,43.15,16548.0,42.329,42.4269,42.2604,42.2604,16548.0
2019-09-23 12:30:00,43.17,43.24,43.09,43.13,13478.0,42.28,42.3486,42.2017,42.2409,13478.0
2019-09-23 13:00:00,43.15,43.18,43.04,43.14,20005.0,42.2604,42.2898,42.1527,42.2506,20005.0
2019-09-23 13:30:00,43.12,43.24,43.07,43.19,16850.0,42.2311,42.3486,42.1821,42.2996,16850.0
2019-09-23 14:00:00,43.19,43.32,43.16,43.26,22562.0,42.2996,42.4269,42.2702,42.3682,22562.0
2019-09-23 14:30:00,43.19,43.23,43.12,43.16,14890.0,42.2996,42.3388,42.2311,42.2702,14890.0
2019-09-23 15:00:00,43.12,43.27,43.12,43.21,24887.0,42.2311,42.378,42.2311,42.3192,24887.0
2019-09-23 15:30:00,43.2,43.32,43.19,43.24,112341.0,42.3094,42.4269,42.2996,42.3486,112341.0
2019-09-24 09:30:00,42.23,43.24,42.17,42.93,83042.0,41.3594,42.3486,41.3006,42.045,83042.0
2019-09-24 10:00:00,42.93,42.93,42.47,42.79,71251.0,42.045,42.045,41.5945,41.9079,71251.0
2019-09-24 10:30:00,42.77,42.82,42.06,42.16,109545.0,41.8883,41.9372,41.1929,41.2908,109545.0
2019-09-24 11:00:00,42.18,42.35,41.98,42.29,51297.0,41.3104,41.4769,41.1146,41.4182,51297.0
2019-09-24 11:30:00,42.31,42.37,42.14,42.16,33846.0,41.4378,41.4965,41.2713,41.2908,33846.0
2019-09-24 12:00:00,42.14,42.37,42.13,42.21,38865.0,41.2713,41.4965,41.2615,41.3398,38865.0
2019-09-24 12:30:00,42.25,42.28,42.08,42.17,46073.0,41.379,41.4084,41.2125,41.3006,46073.0
2019-09-24 13:00:00,42.14,42.22,42.11,42.15,46847.0,41.2713,41.3496,41.2419,41.2811,46847.0
2019-09-24 13:30:00,42.11,42.17,42.05,42.08,19253.0,41.2419,41.3006,41.1831,41.2125,19253.0
2019-09-24 14:00:00,42.08,42.22,41.98,42.11,26163.0,41.2125,41.3496,41.1146,41.2419,26163.0
2019-09-24 14:30:00,42.1,42.16,42.0,42.04,24478.0,41.2321,41.2908,41.1341,41.1733,24478.0
2019-09-24 15:00:00,42.04,42.17,42.02,42.04,40542.0,41.1733,41.3006,41.1537,41.1733,40542.0
2019-09-24 15:30:00,42.04,42.11,41.97,42.09,141000.0,41.1733,41.2419,41.1048,41.2223,141000.0
2019-09-25 09:30:00,42.12,42.57,41.92,42.35,59038.0,41.2517,41.6924,41.0558,41.4769,59038.0
2019-09-25 10:00:00,42.35,42.69,42.2,42.55,42221.0,41.4769,41.8099,41.33,41.6728,42221.0
2019-09-25 10:30:00,42.55,42.71,42.45,42.71,16831.0,41.6728,41.8295,41.5749,41.8295,16831.0
2019-09-25 11:00:00,42.71,42.88,42.55,42.59,14977.0,41.8295,41.996,41.6728,41.712,14977.0
2019-09-25 11:30:00,42.59,42.64,42.48,42.58,38502.0,41.712,41.761,41.6043,41.7022,38502.0
2019-09-25 12:00:00,42.59,42.6,42.47,42.55,24829.0,41.712,41.7218,41.5945,41.6728,24829.0
2019-09-25 12:30:00,42.57,42.62,42.29,42.29,21353.0,41.6924,41.7414,41.4182,41.4182,21353.0
2019-09-25 13:00:00,42.32,42.45,42.25,42.25,17976.0,41.4476,41.5749,41.379,41.379,17976.0
2019-09-25 13:30:00,42.25,42.4,42.23,42.4,72386.0,41.379,41.5259,41.3594,41.5259,72386.0
2019-09-25 14:00:00,42.4,42.56,42.38,42.54,20889.0,41.5259,41.6826,41.5063,41.663,20889.0
2019-09-25 14:30:00,42.55,42.59,42.49,42.5,17490.0,41.6728,41.712,41.614,41.6238,17490.0
2019-09-25 15:00:00,42.52,42.52,42.27,42.36,42420.0,41.6434,41.6434,41.3986,41.4867,42420.0
2019-09-25 15:30:00,42.36,42.47,42.32,42.41,123853.0,41.4867,41.5945,41.4476,41.5357,123853.0
2019-09-26 09:30:00,42.19,42.86,42.19,42.61,33337.0,41.3202,41.9764,41.3202,41.7316,33337.0
2019-09-26 10:00:00,42.59,42.8,42.48,42.76,33995.0,41.712,41.9177,41.6043,41.8785,33995.0
2019-09-26 10:30:00,42.74,42.96,42.72,42.89,42756.0,41.8589,42.0744,41.8393,42.0058,42756.0
2019-09-26 11:00:00,42.87,42.87,42.59,42.65,32901.0,41.9862,41.9862,41.712,41.7707,32901.0
2019-09-26 11:30:00,42.68,42.7,42.27,42.34,56573.0,41.8001,41.8197,41.3986,41.4671,56573.0
2019-09-26 12:00:00,42.34,42.59,42.31,42.51,19419.0,41.4671,41.712,41.4378,41.6336,19419.0
2019-09-26 12:30:00,42.49,42.49,42.41,42.41,12078.0,41.614,41.614,41.5357,41.5357,12078.0
2019-09-26 13:00:00,42.41,42.42,41.95,42.0,17744.0,41.5357,41.5455,41.0852,41.1341,17744.0
2019-09-26 13:30:00,42.0,42.1,41.76,41.89,32538.0,41.1341,41.2321,40.8991,41.0264,32538.0
2019-09-26 14:00:00,41.9,42.18,41.82,41.98,61743.0,41.0362,41.3104,40.9579,41.1146,61743.0
2019-09-26 14:30:00,42.0,42.0,41.76,41.88,24501.0,41.1341,41.1341,40.8991,41.0166,24501.0
2019-09-26 15:00:00,41.88,42.01,41.87,41.97,28253.0,41.0166,41.1439,41.0068,41.1048,28253.0
2019-09-26 15:30:00,41.96,42.05,41.87,41.92,73296.0,41.095,41.1831,41.0068,41.0558,73296.0
2019-09-27 09:30:00,42.6,42.97,42.22,42.47,55117.0,41.7218,42.0842,41.3496,41.5945,55117.0
2019-09-27 10:00:00,42.47,42.74,42.04,42.59,33862.0,41.5945,41.8589,41.1733,41.712,33862.0
2019-09-27 10:30:00,42.57,42.68,42.43,42.68,25301.0,41.6924,41.8001,41.5553,41.8001,25301.0
2019-09-27 11:00:00,42.65,42.7,42.5,42.57,56964.0,41.7707,41.8197,41.6238,41.6924,56964.0
2019-09-27 11:30:00,42.56,42.62,41.93,42.24,73709.0,41.6826,41.7414,41.0656,41.3692,73709.0
2019-09-27 12:00:00,42.15,42.24,42.05,42.17,11488.0,41.2811,41.3692,41.1831,41.3006,11488.0
2019-09-27 12:30:00,42.19,42.2,41.84,41.87,13512.0,41.3202,41.33,40.9774,41.0068,13512.0
2019-09-27 13:00:00,41.89,42.07,41.82,42.07,21900.0,41.0264,41.2027,40.9579,41.2027,21900.0
2019-09-27 13:30:00,42.0,42.02,41.84,41.91,12765.0,41.1341,41.1537,40.9774,41.046,12765.0
2019-09-27 14:00:00,41.94,42.09,41.9,42.07,5470.0,41.0754,41.2223,41.0362,41.2027,5470.0
2019-09-27 14:30:00,42.05,42.05,41.82,41.99,19206.0,41.1831,41.1831,40.9579,41.1244,19206.0
2019-09-27 15:00:00,41.99,42.33,41.99,42.25,24442.0,41.1244,41.4573,41.1244,41.379,24442.0
2019-09-27 15:30:00,42.23,42.32,42.2,42.31,36381.0,41.3594,41.4476,41.33,41.4378,36381.0
2019-09-30 09:30:00,42.67,43.11,42.64,42.75,43902.0,41.7903,42.2213,41.761,41.8687,43902.0
2019-09-30 10:00:00,42.75,42.85,42.1,42.27,36142.0,41.8687,41.9666,41.2321,41.3986,36142.0
2019-09-30 10:30:00,42.27,42.39,42.13,42.39,16585.0,41.3986,41.5161,41.2615,41.5161,16585.0
2019-09-30 11:00:00,42.39,42.55,42.22,42.55,27182.0,41.5161,41.6728,41.3496,41.6728,27182.0
2019-09-30 11:30:00,42.57,42.6,42.42,42.51,12405.0,41.6924,41.7218,41.5455,41.6336,12405.0
2019-09-30 12:00:00,42.52,42.68,42.5,42.66,12733.0,41.6434,41.8001,41.6238,41.7805,12733.0
2019-09-30 12:30:00,42.68,42.78,42.58,42.76,11832.0,41.8001,41.8981,41.7022,41.8785,11832.0
2019-09-30 13:00:00,42.75,42.79,42.66,42.66,13422.0,41.8687,41.9079,41.7805,41.7805,13422.0
2019-09-30 13:30:00,42.67,42.81,42.67,42.77,12169.0,41.7903,41.9274,41.7903,41.8883,12169.0
2019-09-30 14:00:00,42.77,42.77,42.62,42.7,13705.0,41.8883,41.8883,41.7414,41.8197,13705.0
2019-09-30 14:30:00,42.7,42.77,42.63,42.73,22318.0,41.8197,41.8883,41.7512,41.8491,22318.0
2019-09-30 15:00:00,42.72,42.96,42.68,42.93,28276.0,41.8393,42.0744,41.8001,42.045,28276.0
2019-09-30 15:30:00,42.91,42.93,42.64,42.67,112728.0,42.0254,42.045,41.761,41.7903,112728.0
2019-10-01 09:30:00,42.69,43.35,42.69,43.27,44744.0,41.8099,42.4563,41.8099,42.378,44744.0
2019-10-01 10:00:00,43.19,43.34,42.54,42.54,24979.0,42.2996,42.4465,41.663,41.663,24979.0
2019-10-01 10:30:00,42.61,42.79,42.3,42.75,49849.0,41.7316,41.9079,41.428,41.8687,49849.0
2019-10-01 11:00:00,42.7,42.78,42.4,42.53,15987.0,41.8197,41.8981,41.5259,41.6532,15987.0
2019-10-01 11:30:00,42.55,42.56,42.12,42.19,16805.0,41.6728,41.6826,41.2517,41.3202,16805.0
2019-10-01 12:00:00,42.18,42.24,42.03,42.11,16518.0,41.3104,41.3692,41.1635,41.2419,16518.0
2019-10-01 12:30:00,42.1,42.28,42.06,42.16,14783.0,41.2321,41.4084,41.1929,41.2908,14783.0
2019-10-01 13:00:00,42.15,42.15,41.89,41.9,16873.0,41.2811,41.2811,41.0264,41.0362,16873.0
2019-10-01 13:30:00,41.91,42.05,41.83,41.92,20698.0,41.046,41.1831,40.9677,41.0558,20698.0
2019-10-01 14:00:00,41.92,41.97,41.81,41.89,28909.0,41.0558,41.1048,40.9481,41.0264,28909.0
2019-10-01 14:30:00,41.88,42.25,41.88,42.25,25945.0,41.0166,41.379,41.0166,41.379,25945.0
2019-10-01 15:00:00,42.24,42.3,42.08,42.18,20866.0,41.3692,41.428,41.2125,41.3104,20866.0
2019-10-01 15:30:00,42.2,42.3,42.16,42.26,75716.0,41.33,41.428,41.2908,41.3888,75716.0
2019-10-02 09:30:00,41.93,42.03,41.36,41.4,19751.0,41.0656,41.1635,40.5073,40.5465,19751.0
2019-10-02 10:00:00,41.31,41.47,41.23,41.3,23014.0,40.4584,40.6151,40.38,40.4486,23014.0
2019-10-02 10:30:00,41.26,41.47,41.11,41.37,23070.0,40.4094,40.6151,40.2625,40.5171,23070.0
2019-10-02 11:00:00,41.35,41.53,41.28,41.37,12355.0,40.4975,40.6738,40.429,40.5171,12355.0
2019-10-02 11:30:00,41.25,41.36,41.03,41.33,14086.0,40.3996,40.5073,40.1841,40.478,14086.0
2019-10-02 12:00:00,41.35,41.35,41.16,41.33,15595.0,40.4975,40.4975,40.3115,40.478,15595.0
2019-10-02 12:30:00,41.34,41.39,41.23,41.34,12074.0,40.4878,40.5367,40.38,40.4878,12074.0
2019-10-02 13:00:00,41.34,41.6,41.32,41.6,15004.0,40.4878,40.7424,40.4682,40.7424,15004.0
2019-10-02 13:30:00,41.59,41.62,41.31,41.57,23069.0,40.7326,40.762,40.4584,40.713,23069.0
2019-10-02 14:00:00,41.54,41.74,41.54,41.65,12471.0,40.6836,40.8795,40.6836,40.7914,12471.0
2019-10-02 14:30:00,41.65,41.76,41.61,41.64,11299.0,40.7914,40.8991,40.7522,40.7816,11299.0
2019-10-02 15:00:00,41.67,41.74,41.59,41.62,16026.0,40.811,40.8795,40.7326,40.762,16026.0
2019-10-02 15:30:00,41.59,41.67,41.41,41.45,128922.0,40.7326,40.811,40.5563,40.5955,128922.0
2019-10-03 09:30:00,41.54,42.31,41.49,41.82,50198.0,40.6836,41.4378,40.6347,40.9579,50198.0
2019-10-03 10:00:00,41.81,41.87,41.31,41.75,36081.0,40.9481,41.0068,40.4584,40.8893,36081.0
2019-10-03 10:30:00,41.73,41.74,41.27,41.42,16190.0,40.8697,40.8795,40.4192,40.5661,16190.0
2019-10-03 11:00:00,41.42,41.8,41.36,41.71,16238.0,40.5661,40.9383,40.5073,40.8501,16238.0
2019-10-03 11:30:00,41.67,41.75,41.63,41.69,12418.0,40.811,40.8893,40.7718,40.8305,12418.0
2019-10-03 12:00:00,41.72,41.87,41.64,41.87,8070.0,40.8599,41.0068,40.7816,41.0068,8070.0
2019-10-03 12:30:00,41.83,42.0,41.83,41.98,8599.0,40.9677,41.1341,40.9677,41.1146,8599.0
2019-10-03 13:00:00,41.94,42.02,41.92,42.0,6600.0,41.0754,41.1537,41.0558,41.1341,6600.0
2019-10-03 13:30:00,42.02,42.11,41.91,42.01,9270.0,41.1537,41.2419,41.046,41.1439,9270.0
2019-10-03 14:00:00,42.0,42.07,41.9,42.07,18365.0,41.1341,41.2027,41.0362,41.2027,18365.0
2019-10-03 14:30:00,42.02,42.23,42.01,42.2,30246.0,41.1537,41.3594,41.1439,41.33,30246.0
2019-10-03 15:00:00,42.22,42.24,42.11,42.21,45387.0,41.3496,41.3692,41.2419,41.3398,45387.0
2019-10-03 15:30:00,42.18,42.33,42.06,42.3,98902.0,41.3104,41.4573,41.1929,41.428,98902.0
2019-10-04 09:30:00,42.22,42.65,41.53,41.79,43799.0,41.3496,41.7707,40.6738,40.9285,43799.0
2019-10-04 10:00:00,41.81,41.86,41.61,41.61,28259.0,40.9481,40.997,40.7522,40.7522,28259.0
2019-10-04 10:30:00,41.61,41.74,41.55,41.64,62062.0,40.7522,40.8795,40.6934,40.7816,62062.0
2019-10-04 11:00:00,41.61,41.98,41.6,41.87,53815.0,40.7522,41.1146,40.7424,41.0068,53815.0
2019-10-04 11:30:00,41.9,41.97,41.7,41.71,19267.0,41.0362,41.1048,40.8403,40.8501,19267.0
2019-10-04 12:00:00,41.63,41.7,41.5,41.56,54562.0,40.7718,40.8403,40.6445,40.7032,54562.0
2019-10-04 12:30:00,41.54,41.6,41.49,41.54,24915.0,40.6836,40.7424,40.6347,40.6836,24915.0
2019-10-04 13:00:00,41.57,41.6,41.33,41.34,24599.0,40.713,40.7424,40.478,40.4878,24599.0
2019-10-04 13:30:00,41.34,41.38,41.15,41.16,18302.0,40.4878,40.5269,40.3017,40.3115,18302.0
2019-10-04 14:00:00,41.17,41.49,41.13,41.45,27314.0,40.3213,40.6347,40.2821,40.5955,27314.0
2019-10-04 14:30:00,41.45,41.55,41.37,41.37,34062.0,40.5955,40.6934,40.5171,40.5171,34062.0
2019-10-04 15:00:00,41.38,41.42,41.3,41.35,46623.0,40.5269,40.5661,40.4486,40.4975,46623.0
2019-10-04 15:30:00,41.35,41.52,41.33,41.38,186098.0,40.4975,40.664,40.478,40.5269,186098.0
2019-10-07 09:30:00,41.32,41.81,41.2,41.58,78355.0,40.4682,40.9481,40.3506,40.7228,78355.0
2019-10-07 10:00:00,41.58,41.96,41.5,41.87,34852.0,40.7228,41.095,40.6445,41.0068,34852.0
2019-10-07 10:30:00,41.91,42.12,41.78,41.95,12688.0,41.046,41.2517,40.9187,41.0852,12688.0
2019-10-07 11:00:00,41.98,42.01,41.58,41.77,20555.0,41.1146,41.1439,40.7228,40.9089,20555.0
2019-10-07 11:30:00,41.75,41.89,41.7,41.77,11101.0,40.8893,41.0264,40.8403,40.9089,11101.0
2019-10-07 12:00:00,41.75,41.87,41.73,41.81,17097.0,40.8893,41.0068,40.8697,40.9481,17097.0
2019-10-07 12:30:00,41.81,41.95,41.7,41.91,31698.0,40.9481,41.0852,40.8403,41.046,31698.0
2019-10-07 13:00:00,41.94,41.98,41.64,41.9,61370.0,41.0754,41.1146,40.7816,41.0362,61370.0
2019-10-07 13:30:00,41.91,42.18,41.9,42.17,20930.0,41.046,41.3104,41.0362,41.3006,20930.0
2019-10-07 14:00:00,42.15,42.16,41.72,41.81,25306.0,41.2811,41.2908,40.8599,40.9481,25306.0
2019-10-07 14:30:00,41.8,41.8,41.57,41.73,21169.0,40.9383,40.9383,40.713,40.8697,21169.0
2019-10-07 15:00:00,41.72,41.82,41.65,41.77,25976.0,40.8599,40.9579,40.7914,40.9089,25976.0
2019-10-07 15:30:00,41.77,41.84,41.7,41.75,119471.0,40.9089,40.9774,40.8403,40.8893,119471.0
2019-10-08 09:30:00,41.27,41.49,40.87,41.32,44261.0,40.4192,40.6347,40.0274,40.4682,44261.0
2019-10-08 10:00:00,41.32,41.44,41.13,41.27,19417.0,40.4682,40.5857,40.2821,40.4192,19417.0
2019-10-08 10:30:00,41.26,41.5,41.23,41.44,17553.0,40.4094,40.6445,40.38,40.5857,17553.0
2019-10-08 11:00:00,41.43,41.58,41.36,41.53,18096.0,40.5759,40.7228,40.5073,40.6738,18096.0
2019-10-08 11:30:00,41.51,41.72,41.41,41.67,26437.0,40.6542,40.8599,40.5563,40.811,26437.0
2019-10-08 12:00:00,41.72,41.78,41.53,41.77,14752.0,40.8599,40.9187,40.6738,40.9089,14752.0
2019-10-08 12:30:00,41.76,41.82,41.63,41.67,13339.0,40.8991,40.9579,40.7718,40.811,13339.0
2019-10-08 13:00:00,41.68,41.72,41.52,41.72,11568.0,40.8207,40.8599,40.664,40.8599,11568.0
2019-10-08 13:30:00,41.72,41.77,41.5,41.5,20364.0,40.8599,40.9089,40.6445,40.6445,20364.0
2019-10-08 14:00:00,41.53,41.55,41.41,41.49,22900.0,40.6738,40.6934,40.5563,40.6347,22900.0
2019-10-08 14:30:00,41.49,41.66,41.37,41.46,33343.0,40.6347,40.8012,40.5171,40.6053,33343.0
2019-10-08 15:00:00,41.4,41.46,41.32,41.37,25278.0,40.5465,40.6053,40.4682,40.5171,25278.0
2019-10-08 15:30:00,41.36,41.42,41.24,41.25,133371.0,40.5073,40.5661,40.3898,40.3996,133371.0
2019-10-09 09:30:00,41.57,41.71,41.15,41.34,40060.0,40.713,40.8501,40.3017,40.4878,40060.0
2019-10-09 10:00:00,41.34,41.58,41.26,41.26,19213.0,40.4878,40.7228,40.4094,40.4094,19213.0
2019-10-09 10:30:00,41.3,41.34,41.07,41.1,13930.0,40.4486,40.4878,40.2233,40.2527,13930.0
2019-10-09 11:00:00,41.11,41.11,40.88,40.91,25353.0,40.2625,40.2625,40.0372,40.0666,25353.0
2019-10-09 11:30:00,40.95,41.04,40.9,41.02,11260.0,40.1058,40.1939,40.0568,40.1744,11260.0
2019-10-09 12:00:00,40.99,41.15,40.99,41.07,13535.0,40.145,40.3017,40.145,40.2233,13535.0
2019-10-09 12:30:00,41.09,41.09,40.87,40.9,12666.0,40.2429,40.2429,40.0274,40.0568,12666.0
2019-10-09 13:00:00,40.91,41.0,40.85,40.93,13802.0,40.0666,40.1548,40.0079,40.0862,13802.0
2019-10-09 13:30:00,40.92,40.92,40.8,40.8,11088.0,40.0764,40.0764,39.9589,39.9589,11088.0
2019-10-09 14:00:00,40.83,41.03,40.82,40.99,17748.0,39.9883,40.1841,39.9785,40.145,17748.0
2019-10-09 14:30:00,40.98,41.01,40.82,40.85,48438.0,40.1352,40.1646,39.9785,40.0079,48438.0
2019-10-09 15:00:00,40.83,41.05,40.77,40.94,140060.0,39.9883,40.2037,39.9295,40.096,140060.0
2019-10-09 15:30:00,40.92,40.95,40.71,40.78,113489.0,40.0764,40.1058,39.8707,39.9393,113489.0
2019-10-10 09:30:00,40.81,40.81,40.43,40.51,99453.0,39.9687,39.9687,39.5965,39.6749,99453.0
2019-10-10 10:00:00,40.51,40.84,40.46,40.48,85876.0,39.6749,39.9981,39.6259,39.6455,85876.0
2019-10-10 10:30:00,40.48,40.49,40.16,40.22,24829.0,39.6455,39.6553,39.3321,39.3908,24829.0
2019-10-10 11:00:00,40.22,40.45,40.14,40.26,26139.0,39.3908,39.6161,39.3125,39.43,26139.0
2019-10-10 11:30:00,40.28,40.32,39.99,40.04,33918.0,39.4496,39.4888,39.1656,39.2146,33918.0
2019-10-10 12:00:00,40.02,40.38,40.0,40.28,52240.0,39.195,39.5475,39.1754,39.4496,52240.0
2019-10-10 12:30:00,40.28,40.28,39.97,40.05,15065.0,39.4496,39.4496,39.146,39.2243,15065.0
2019-10-10 13:00:00,40.05,40.13,39.96,40.05,18696.0,39.2243,39.3027,39.1362,39.2243,18696.0
2019-10-10 13:30:00,40.04,40.04,39.87,39.91,24124.0,39.2146,39.2146,39.0481,39.0872,24124.0
2019-10-10 14:00:00,39.91,40.07,39.89,40.03,12376.0,39.0872,39.2439,39.0676,39.2048,12376.0
2019-10-10 14:30:00,40.03,40.05,39.88,39.92,17393.0,39.2048,39.2243,39.0579,39.097,17393.0
2019-10-10 15:00:00,39.92,40.02,39.85,40.01,26903.0,39.097,39.195,39.0285,39.1852,26903.0
2019-10-10 15:30:00,40.01,40.05,39.85,39.9,108640.0,39.1852,39.2243,39.0285,39.0774,108640.0
2019-10-11 09:30:00,40.44,40.86,40.16,40.7,44983.0,39.6063,40.0176,39.3321,39.8609,44983.0
2019-10-11 10:00:00,40.73,41.06,40.65,40.88,95981.0,39.8903,40.2135,39.812,40.0372,95981.0
2019-10-11 10:30:00,40.9,41.16,40.76,40.97,110357.0,40.0568,40.3115,39.9197,40.1254,110357.0
2019-10-11 11:00:00,40.99,41.24,40.91,40.96,32963.0,40.145,40.3898,40.0666,40.1156,32963.0
2019-10-11 11:30:00,40.99,41.0,40.78,40.8,18577.0,40.145,40.1548,39.9393,39.9589,18577.0
2019-10-11 12:00:00,40.78,40.87,40.73,40.78,19142.0,39.9393,40.0274,39.8903,39.9393,19142.0
2019-10-11 12:30:00,40.79,40.89,40.65,40.8,11233.0,39.9491,40.047,39.812,39.9589,11233.0
2019-10-11 13:00:00,40.8,40.95,40.78,40.88,14440.0,39.9589,40.1058,39.9393,40.0372,14440.0
2019-10-11 13:30:00,40.89,41.03,40.86,40.94,17323.0,40.047,40.1841,40.0176,40.096,17323.0
2019-10-11 14:00:00,40.92,40.97,40.67,40.79,16382.0,40.0764,40.1254,39.8316,39.9491,16382.0
2019-10-11 14:30:00,40.79,40.87,40.75,40.8,19800.0,39.9491,40.0274,39.9099,39.9589,19800.0
2019-10-11 15:00:00,40.81,40.82,40.71,40.82,27133.0,39.9687,39.9785,39.8707,39.9785,27133.0
2019-10-11 15:30:00,40.82,40.9,40.44,40.49,139376.0,39.9785,40.0568,39.6063,39.6553,139376.0
2019-10-14 09:30:00,40.3,40.55,39.94,40.01,63397.0,39.4692,39.714,39.1166,39.1852,63397.0
2019-10-14 10:00:00,39.97,40.05,39.57,39.7,50138.0,39.146,39.2243,38.7542,38.8816,50138.0
2019-10-14 10:30:00,39.7,39.96,39.65,39.79,48914.0,38.8816,39.1362,38.8326,38.9697,48914.0
2019-10-14 11:00:00,39.79,39.94,39.68,39.85,46727.0,38.9697,39.1166,38.862,39.0285,46727.0
2019-10-14 11:30:00,39.87,39.95,39.82,39.9,15577.0,39.0481,39.1264,38.9991,39.0774,15577.0
2019-10-14 12:00:00,39.88,39.99,39.87,39.95,16560.0,39.0579,39.1656,39.0481,39.1264,16560.0
2019-10-14 12:30:00,39.91,39.92,39.6,39.6,22586.0,39.0872,39.097,38.7836,38.7836,22586.0
2019-10-14 13:00:00,39.61,39.79,39.56,39.75,17614.0,38.7934,38.9697,38.7444,38.9305,17614.0
2019-10-14 13:30:00,39.75,39.94,39.74,39.92,14315.0,38.9305,39.1166,38.9207,39.097,14315.0
2019-10-14 14:00:00,39.93,39.99,39.85,39.99,16911.0,39.1068,39.1656,39.0285,39.1656,16911.0
2019-10-14 14:30:00,40.0,40.09,39.93,40.01,23767.0,39.1754,39.2635,39.1068,39.1852,23767.0
2019-10-14 15:00:00,39.99,40.15,39.98,40.12,51982.0,39.1656,39.3223,39.1558,39.2929,51982.0
2019-10-14 15:30:00,40.09,40.12,39.96,40.01,110744.0,39.2635,39.2929,39.1362,39.1852,110744.0
2019-10-15 09:30:00,40.07,40.16,39.12,39.12,88988.0,39.2439,39.3321,38.3135,38.3135,88988.0
2019-10-15 10:00:00,39.19,39.69,39.19,39.64,26062.0,38.3821,38.8718,38.3821,38.8228,26062.0
2019-10-15 10:30:00,39.65,40.02,39.6,39.69,57023.0,38.8326,39.195,38.7836,38.8718,57023.0
2019-10-15 11:00:00,39.7,39.82,39.61,39.69,40750.0,38.8816,38.9991,38.7934,38.8718,40750.0
2019-10-15 11:30:00,39.71,39.74,39.5,39.7,35465.0,38.8914,38.9207,38.6857,38.8816,35465.0
2019-10-15 12:00:00,39.68,39.78,39.63,39.71,22470.0,38.862,38.9599,38.813,38.8914,22470.0
2019-10-15 12:30:00,39.7,39.71,39.62,39.71,21893.0,38.8816,38.8914,38.8032,38.8914,21893.0
2019-10-15 13:00:00,39.71,39.71,39.51,39.52,19186.0,38.8914,38.8914,38.6955,38.7053,19186.0
2019-10-15 13:30:00,39.51,39.6,39.49,39.56,16658.0,38.6955,38.7836,38.6759,38.7444,16658.0
2019-10-15 14:00:00,39.55,39.63,39.52,39.59,18697.0,38.7347,38.813,38.7053,38.7738,18697.0
2019-10-15 14:30:00,39.59,39.61,39.43,39.44,23678.0,38.7738,38.7934,38.6171,38.6269,23678.0
2019-10-15 15:00:00,39.44,39.52,39.43,39.5,32472.0,38.6269,38.7053,38.6171,38.6857,32472.0
2019-10-15 15:30:00,39.51,39.73,39.48,39.67,190804.0,38.6955,38.9109,38.6661,38.8522,190804.0
2019-10-16 09:30:00,39.7,40.29,39.64,40.01,43686.0,38.8816,39.4594,38.8228,39.1852,43686.0
2019-10-16 10:00:00,40.04,40.1,39.64,39.77,28230.0,39.2146,39.2733,38.8228,38.9501,28230.0
2019-10-16 10:30:00,39.77,39.84,39.71,39.76,17042.0,38.9501,39.0187,38.8914,38.9403,17042.0
2019-10-16 11:00:00,39.75,39.85,39.68,39.69,20636.0,38.9305,39.0285,38.862,38.8718,20636.0
2019-10-16 11:30:00,39.66,39.79,39.65,39.69,18302.0,38.8424,38.9697,38.8326,38.8718,18302.0
2019-10-16 12:00:00,39.7,39.99,39.68,39.99,20878.0,38.8816,39.1656,38.862,39.1656,20878.0
2019-10-16 12:30:00,39.97,39.97,39.78,39.86,19244.0,39.146,39.146,38.9599,39.0383,19244.0
2019-10-16 13:00:00,39.87,39.93,39.76,39.85,20978.0,39.0481,39.1068,38.9403,39.0285,20978.0
2019-10-16 13:30:00,39.87,39.96,39.84,39.84,17825.0,39.0481,39.1362,39.0187,39.0187,17825.0
2019-10-16 14:00:00,39.83,39.92,39.82,39.89,19636.0,39.0089,39.097,38.9991,39.0676,19636.0
2019-10-16 14:30:00,39.89,40.0,39.89,39.96,23845.0,39.0676,39.1754,39.0676,39.1362,23845.0
2019-10-16 15:00:00,39.98,40.1,39.86,39.89,38972.0,39.1558,39.2733,39.0383,39.0676,38972.0
2019-10-16 15:30:00,39.89,39.93,39.73,39.75,149970.0,39.0676,39.1068,38.9109,38.9305,149970.0
2019-10-17 09:30:00,40.4,40.89,40.13,40.61,89445.0,39.5671,40.047,39.3027,39.7728,89445.0
2019-10-17 10:00:00,40.65,40.73,40.32,40.42,59418.0,39.812,39.8903,39.4888,39.5867,59418.0
2019-10-17 10:30:00,40.42,40.56,40.33,40.41,50625.0,39.5867,39.7238,39.4986,39.5769,50625.0
2019-10-17 11:00:00,40.39,40.64,40.33,40.63,36392.0,39.5573,39.8022,39.4986,39.7924,36392.0
2019-10-17 11:30:00,40.64,40.65,40.29,40.31,33720.0,39.8022,39.812,39.4594,39.479,33720.0
2019-10-17 12:00:00,40.3,40.52,40.24,40.49,24543.0,39.4692,39.6847,39.4104,39.6553,24543.0
2019-10-17 12:30:00,40.49,40.63,40.43,40.47,21986.0,39.6553,39.7924,39.5965,39.6357,21986.0
2019-10-17 13:00:00,40.49,40.52,40.44,40.48,18716.0,39.6553,39.6847,39.6063,39.6455,18716.0
2019-10-17 13:30:00,40.45,40.69,40.45,40.59,17778.0,39.6161,39.8512,39.6161,39.7532,17778.0
2019-10-17 14:00:00,40.59,40.6,40.51,40.57,25049.0,39.7532,39.763,39.6749,39.7336,25049.0
2019-10-17 14:30:00,40.57,40.77,40.54,40.72,27930.0,39.7336,39.9295,39.7042,39.8805,27930.0
2019-10-17 15:00:00,40.71,40.71,40.47,40.47,39016.0,39.8707,39.8707,39.6357,39.6357,39016.0
2019-10-17 15:30:00,40.49,40.6,40.44,40.5,85477.0,39.6553,39.763,39.6063,39.6651,85477.0
2019-10-18 09:30:00,40.23,40.27,39.71,39.97,141044.0,39.4006,39.4398,38.8914,39.146,141044.0
2019-10-18 10:00:00,39.99,40.39,39.85,40.39,23154.0,39.1656,39.5573,39.0285,39.5573,23154.0
2019-10-18 10:30:00,40.31,40.59,40.31,40.52,26697.0,39.479,39.7532,39.479,39.6847,26697.0
2019-10-18 11:00:00,40.5,40.51,40.22,40.32,35981.0,39.6651,39.6749,39.3908,39.4888,35981.0
2019-10-18 11:30:00,40.3,40.34,40.04,40.13,28848.0,39.4692,39.5084,39.2146,39.3027,28848.0
2019-10-18 12:00:00,40.1,40.26,40.1,40.23,19508.0,39.2733,39.43,39.2733,39.4006,19508.0
2019-10-18 12:30:00,40.23,40.51,40.23,40.46,17200.0,39.4006,39.6749,39.4006,39.6259,17200.0
2019-10-18 13:00:00,40.44,40.63,40.42,40.63,21490.0,39.6063,39.7924,39.5867,39.7924,21490.0
2019-10-18 13:30:00,40.6,40.66,40.52,40.65,20107.0,39.763,39.8218,39.6847,39.812,20107.0
2019-10-18 14:00:00,40.65,40.66,40.52,40.58,22361.0,39.812,39.8218,39.6847,39.7434,22361.0
2019-10-18 14:30:00,40.58,40.67,40.52,40.52,29321.0,39.7434,39.8316,39.6847,39.6847,29321.0
2019-10-18 15:00:00,40.54,40.59,40.35,40.37,55494.0,39.7042,39.7532,39.5182,39.5378,55494.0
2019-10-18 15:30:00,40.34,40.38,40.21,40.23,186177.0,39.5084,39.5475,39.381,39.4006,186177.0
2019-10-21 09:30:00,40.61,41.68,40.58,41.38,118043.0,39.7728,40.8207,39.7434,40.5269,118043.0
2019-10-21 10:00:00,41.38,41.44,40.87,40.98,29677.0,40.5269,40.5857,40.0274,40.1352,29677.0
2019-10-21 10:30:00,40.98,41.07,40.8,40.83,20493.0,40.1352,40.2233,39.9589,39.9883,20493.0
2019-10-21 11:00:00,40.84,40.89,40.52,40.62,22137.0,39.9981,40.047,39.6847,39.7826,22137.0
2019-10-21 11:30:00,40.62,40.91,40.59,40.75,33476.0,39.7826,40.0666,39.7532,39.9099,33476.0
2019-10-21 12:00:00,40.73,40.89,40.66,40.89,19442.0,39.8903,40.047,39.8218,40.047,19442.0
2019-10-21 12:30:00,40.91,41.01,40.88,40.97,18727.0,40.0666,40.1646,40.0372,40.1254,18727.0
2019-10-21 13:00:00,40.98,40.99,40.76,40.83,18947.0,40.1352,40.145,39.9197,39.9883,18947.0
2019-10-21 13:30:00,40.87,40.98,40.83,40.96,17825.0,40.0274,40.1352,39.9883,40.1156,17825.0
2019-10-21 14:00:00,40.97,41.11,40.96,41.07,20172.0,40.1254,40.2625,40.1156,40.2233,20172.0
2019-10-21 14:30:00,41.09,41.15,40.98,41.13,22896.0,40.2429,40.3017,40.1352,40.2821,22896.0
2019-10-21 15:00:00,41.14,41.19,41.04,41.14,25276.0,40.2919,40.3408,40.1939,40.2919,25276.0
2019-10-21 15:30:00,41.14,41.22,41.11,41.12,106345.0,40.2919,40.3702,40.2625,40.2723,106345.0
2019-10-22 09:30:00,40.97,41.19,40.75,41.01,119039.0,40.1254,40.3408,39.9099,40.1646,119039.0
2019-10-22 10:00:00,41.06,41.18,40.88,41.04,78565.0,40.2135,40.3311,40.0372,40.1939,78565.0
2019-10-22 10:30:00,41.03,41.12,40.96,41.04,48140.0,40.1841,40.2723,40.1156,40.1939,48140.0
2019-10-22 11:00:00,41.01,41.48,40.98,41.32,48951.0,40.1646,40.6249,40.1352,40.4682,48951.0
2019-10-22 11:30:00,41.35,41.55,41.27,41.55,20397.0,40.4975,40.6934,40.4192,40.6934,20397.0
2019-10-22 12:00:00,41.52,41.63,41.45,41.61,19585.0,40.664,40.7718,40.5955,40.7522,19585.0
2019-10-22 12:30:00,41.6,41.6,41.43,41.56,15453.0,40.7424,40.7424,40.5759,40.7032,15453.0
2019-10-22 13:00:00,41.53,41.69,41.53,41.69,14258.0,40.6738,40.8305,40.6738,40.8305,14258.0
2019-10-22 13:30:00,41.69,41.9,41.68,41.88,34384.0,40.8305,41.0362,40.8207,41.0166,34384.0
2019-10-22 14:00:00,41.88,42.08,41.83,42.0,43221.0,41.0166,41.2125,40.9677,41.1341,43221.0
2019-10-22 14:30:00,42.0,42.0,41.8,41.92,21644.0,41.1341,41.1341,40.9383,41.0558,21644.0
2019-10-22 15:00:00,41.93,41.99,41.88,41.97,24010.0,41.0656,41.1244,41.0166,41.1048,24010.0
2019-10-22 15:30:00,41.97,42.02,41.88,42.01,138032.0,41.1048,41.1537,41.0166,41.1439,138032.0
2019-10-23 09:30:00,42.1,42.39,41.79,42.35,22509.0,41.2321,41.5161,40.9285,41.4769,22509.0
2019-10-23 10:00:00,42.39,42.45,42.07,42.16,32462.0,41.5161,41.5749,41.2027,41.2908,32462.0
2019-10-23 10:30:00,42.21,42.25,41.89,42.1,30888.0,41.3398,41.379,41.0264,41.2321,30888.0
2019-10-23 11:00:00,42.12,42.17,42.0,42.11,34842.0,41.2517,41.3006,41.1341,41.2419,34842.0
2019-10-23 11:30:00,42.13,42.24,42.05,42.1,18948.0,41.2615,41.3692,41.1831,41.2321,18948.0
2019-10-23 12:00:00,42.1,42.27,42.02,42.27,20384.0,41.2321,41.3986,41.1537,41.3986,20384.0
2019-10-23 12:30:00,42.27,42.3,42.15,42.22,16135.0,41.3986,41.428,41.2811,41.3496,16135.0
2019-10-23 13:00:00,42.22,42.34,42.2,42.32,18195.0,41.3496,41.4671,41.33,41.4476,18195.0
2019-10-23 13:30:00,42.33,42.43,42.32,42.4,15466.0,41.4573,41.5553,41.4476,41.5259,15466.0
2019-10-23 14:00:00,42.4,42.41,42.23,42.23,23613.0,41.5259,41.5357,41.3594,41.3594,23613.0
2019-10-23 14:30:00,42.26,42.4,42.18,42.34,24081.0,41.3888,41.5259,41.3104,41.4671,24081.0
2019-10-23 15:00:00,42.34,42.42,42.29,42.39,35198.0,41.4671,41.5455,41.4182,41.5161,35198.0
2019-10-23 15:30:00,42.4,42.55,42.33,42.35,224609.0,41.5259,41.6728,41.4573,41.4769,224609.0
2019-10-24 09:30:00,42.57,42.6,42.08,42.47,68603.0,41.6924,41.7218,41.2125,41.5945,68603.0
2019-10-24 10:00:00,42.47,42.57,42.37,42.55,100694.0,41.5945,41.6924,41.4965,41.6728,100694.0
2019-10-24 10:30:00,42.52,42.71,42.49,42.57,231624.0,41.6434,41.8295,41.614,41.6924,231624.0
2019-10-24 11:00:00,42.59,42.89,42.59,42.73,43236.0,41.712,42.0058,41.712,41.8491,43236.0
2019-10-24 11:30:00,42.73,42.92,42.72,42.84,30874.0,41.8491,42.0352,41.8393,41.9568,30874.0
2019-10-24 12:00:00,42.84,42.94,42.57,42.62,19079.0,41.9568,42.0548,41.6924,41.7414,19079.0
2019-10-24 12:30:00,42.63,42.79,42.62,42.77,16993.0,41.7512,41.9079,41.7414,41.8883,16993.0
2019-10-24 13:00:00,42.8,42.89,42.76,42.83,20141.0,41.9177,42.0058,41.8785,41.947,20141.0
2019-10-24 13:30:00,42.8,42.9,42.75,42.8,19444.0,41.9177,42.0156,41.8687,41.9177,19444.0
2019-10-24 14:00:00,42.83,42.86,42.76,42.77,18659.0,41.947,41.9764,41.8785,41.8883,18659.0
2019-10-24 14:30:00,42.77,42.9,42.76,42.89,25007.0,41.8883,42.0156,41.8785,42.0058,25007.0
2019-10-24 15:00:00,42.88,42.93,42.82,42.88,53994.0,41.996,42.045,41.9372,41.996,53994.0
2019-10-24 15:30:00,42.88,42.9,42.73,42.75,120787.0,41.996,42.0156,41.8491,41.8687,120787.0
2019-10-25 09:30:00,42.71,43.64,42.69,43.43,197091.0,41.8295,42.7403,41.8099,42.5347,197091.0
2019-10-25 10:00:00,43.44,43.99,43.33,43.87,210906.0,42.5445,43.0831,42.4367,42.9656,210906.0
2019-10-25 10:30:00,43.86,44.44,43.85,44.31,233212.0,42.9558,43.5238,42.946,43.3965,233212.0
2019-10-25 11:00:00,44.34,44.65,44.32,44.59,201435.0,43.4259,43.7295,43.4063,43.6708,201435.0
2019-10-25 11:30:00,44.59,44.76,44.48,44.48,149980.0,43.6708,43.8372,43.563,43.563,149980.0
2019-10-25 12:00:00,44.49,44.94,44.43,44.8,44477.0,43.5728,44.0135,43.5141,43.8764,44477.0
2019-10-25 12:30:00,44.8,44.83,44.67,44.81,47761.0,43.8764,43.9058,43.7491,43.8862,47761.0
2019-10-25 13:00:00,44.79,45.0,44.7,44.87,74720.0,43.8666,44.0723,43.7785,43.945,74720.0
2019-10-25 13:30:00,44.87,44.93,44.66,44.8,62409.0,43.945,44.0037,43.7393,43.8764,62409.0
2019-10-25 14:00:00,44.8,44.8,44.67,44.73,48070.0,43.8764,43.8764,43.7491,43.8079,48070.0
2019-10-25 14:30:00,44.72,44.8,44.67,44.78,61337.0,43.7981,43.8764,43.7491,43.8568,61337.0
2019-10-25 15:00:00,44.77,44.84,44.52,44.53,44470.0,43.847,43.9156,43.6022,43.612,44470.0
2019-10-25 15:30:00,44.53,44.62,44.46,44.53,168548.0,43.612,43.7001,43.5434,43.612,168548.0
2019-10-28 09:30:00,44.58,45.13,44.2,44.24,84148.0,43.661,44.1996,43.2888,43.328,84148.0
2019-10-28 10:00:00,44.29,44.68,44.16,44.58,58668.0,43.3769,43.7589,43.2496,43.661,58668.0
2019-10-28 10:30:00,44.57,44.6,44.3,44.39,60145.0,43.6512,43.6805,43.3867,43.4749,60145.0
2019-10-28 11:00:00,44.38,44.44,44.27,44.32,21255.0,43.4651,43.5238,43.3573,43.4063,21255.0
2019-10-28 11:30:00,44.28,44.38,44.19,44.36,33861.0,43.3671,43.4651,43.279,43.4455,33861.0
2019-10-28 12:00:00,44.38,44.54,44.32,44.53,32614.0,43.4651,43.6218,43.4063,43.612,32614.0
2019-10-28 12:30:00,44.52,44.52,44.34,44.4,26034.0,43.6022,43.6022,43.4259,43.4847,26034.0
2019-10-28 13:00:00,44.41,44.55,44.4,44.48,23590.0,43.4945,43.6316,43.4847,43.563,23590.0
2019-10-28 13:30:00,44.51,44.53,44.29,44.33,21691.0,43.5924,43.612,43.3769,43.4161,21691.0
2019-10-28 14:00:00,44.35,44.36,44.0,44.0,187184.0,43.4357,43.4455,43.0929,43.0929,187184.0
2019-10-28 14:30:00,44.02,44.02,43.8,43.82,33510.0,43.1125,43.1125,42.897,42.9166,33510.0
2019-10-28 15:00:00,43.79,43.86,43.65,43.69,51337.0,42.8872,42.9558,42.7501,42.7893,51337.0
2019-10-28 15:30:00,43.69,43.79,43.61,43.67,155189.0,42.7893,42.8872,42.711,42.7697,155189.0
2019-10-29 09:30:00,44.15,45.48,44.15,45.36,148062.0,43.2398,44.5424,43.2398,44.4249,148062.0
2019-10-29 10:00:00,45.36,45.58,45.06,45.28,300539.0,44.4249,44.6403,44.1311,44.3465,300539.0
2019-10-29 10:30:00,45.24,45.34,44.98,45.14,66842.0,44.3074,44.4053,44.0527,44.2094,66842.0
2019-10-29 11:00:00,45.14,45.14,44.67,45.03,85337.0,44.2094,44.2094,43.7491,44.1017,85337.0
2019-10-29 11:30:00,45.04,45.62,45.01,45.54,92059.0,44.1115,44.6795,44.0821,44.6012,92059.0
2019-10-29 12:00:00,45.53,45.61,45.29,45.49,44427.0,44.5914,44.6697,44.3563,44.5522,44427.0
2019-10-29 12:30:00,45.49,45.66,45.46,45.65,42561.0,44.5522,44.7187,44.5228,44.7089,42561.0
2019-10-29 13:00:00,45.65,45.67,45.18,45.43,46992.0,44.7089,44.7285,44.2486,44.4934,46992.0
2019-10-29 13:30:00,45.45,45.53,45.35,45.42,93968.0,44.513,44.5914,44.4151,44.4836,93968.0
2019-10-29 14:00:00,45.39,45.49,45.37,45.44,51529.0,44.4543,44.5522,44.4347,44.5032,51529.0
2019-10-29 14:30:00,45.44,45.68,45.3,45.48,149797.0,44.5032,44.7383,44.3661,44.5424,149797.0
2019-10-29 15:00:00,45.49,45.53,45.35,45.48,108824.0,44.5522,44.5914,44.4151,44.5424,108824.0
2019-10-29 15:30:00,45.49,45.5,45.09,45.14,274705.0,44.5522,44.562,44.1604,44.2094,274705.0
2019-10-30 09:30:00,46.0,46.0,43.0,43.99,321100.0,45.0517,45.0517,42.1135,43.0831,321100.0
2019-10-30 10:00:00,44.0,45.2,43.72,45.14,215084.0,43.0929,44.2682,42.8187,44.2094,215084.0
2019-10-30 10:30:00,45.11,45.78,44.8,45.48,125671.0,44.18,44.8362,43.8764,44.5424,125671.0
2019-10-30 11:00:00,45.54,45.94,45.48,45.89,77535.0,44.6012,44.9929,44.5424,44.944,77535.0
2019-10-30 11:30:00,45.82,46.08,45.65,45.93,91479.0,44.8754,45.13,44.7089,44.9831,91479.0
2019-10-30 12:00:00,45.87,46.19,45.82,45.84,95317.0,44.9244,45.2378,44.8754,44.895,95317.0
2019-10-30 12:30:00,45.9,46.41,45.85,46.25,87024.0,44.9537,45.4532,44.9048,45.2965,87024.0
2019-10-30 13:00:00,46.21,46.33,45.85,45.92,41007.0,45.2574,45.3749,44.9048,44.9733,41007.0
2019-10-30 13:30:00,45.96,46.34,45.92,46.22,74056.0,45.0125,45.3847,44.9733,45.2671,74056.0
2019-10-30 14:00:00,46.17,46.86,46.12,46.71,67529.0,45.2182,45.894,45.1692,45.747,67529.0
2019-10-30 14:30:00,46.72,47.1,46.58,46.61,84424.0,45.7568,46.129,45.6197,45.6491,84424.0
2019-10-30 15:00:00,46.6,46.67,46.45,46.56,81953.0,45.6393,45.7079,45.4924,45.6001,81953.0
2019-10-30 15:30:00,46.53,46.6,46.29,46.53,254826.0,45.5708,45.6393,45.3357,45.5708,254826.0
2019-10-31 09:30:00,46.74,46.98,45.36,45.66,207146.0,45.7764,46.0115,44.4249,44.7187,207146.0
2019-10-31 10:00:00,45.66,45.88,45.36,45.62,125599.0,44.7187,44.9342,44.4249,44.6795,125599.0
2019-10-31 10:30:00,45.65,45.69,45.42,45.46,87457.0,44.7089,44.7481,44.4836,44.5228,87457.0
2019-10-31 11:00:00,45.46,45.61,45.13,45.32,108064.0,44.5228,44.6697,44.1996,44.3857,108064.0
2019-10-31 11:30:00,45.34,45.54,45.03,45.06,98478.0,44.4053,44.6012,44.1017,44.1311,98478.0
2019-10-31 12:00:00,45.05,45.12,44.5,44.54,89317.0,44.1213,44.1898,43.5826,43.6218,89317.0
2019-10-31 12:30:00,44.51,44.62,44.4,44.57,70203.0,43.5924,43.7001,43.4847,43.6512,70203.0
2019-10-31 13:00:00,44.55,44.71,44.42,44.62,39900.0,43.6316,43.7883,43.5043,43.7001,39900.0
2019-10-31 13:30:00,44.62,44.69,44.58,44.63,30637.0,43.7001,43.7687,43.661,43.7099,30637.0
2019-10-31 14:00:00,44.63,44.66,44.43,44.43,52780.0,43.7099,43.7393,43.5141,43.5141,52780.0
2019-10-31 14:30:00,44.43,44.54,44.34,44.52,53542.0,43.5141,43.6218,43.4259,43.6022,53542.0
2019-10-31 15:00:00,44.55,44.56,44.33,44.35,72083.0,43.6316,43.6414,43.4161,43.4357,72083.0
2019-10-31 15:30:00,44.35,44.45,44.21,44.44,235800.0,43.4357,43.5336,43.2986,43.5238,235800.0
2019-11-01 09:30:00,44.64,44.76,44.25,44.72,108081.0,43.7197,43.8372,43.3378,43.7981,108081.0
2019-11-01 10:00:00,44.69,45.13,44.64,45.11,65689.0,43.7687,44.1996,43.7197,44.18,65689.0
2019-11-01 10:30:00,45.15,45.41,45.1,45.2,100923.0,44.2192,44.4738,44.1702,44.2682,100923.0
2019-11-01 11:00:00,45.18,45.25,44.77,44.84,67384.0,44.2486,44.3171,43.847,43.9156,67384.0
2019-11-01 11:30:00,44.85,45.18,44.82,45.08,27416.0,43.9254,44.2486,43.896,44.1507,27416.0
2019-11-01 12:00:00,45.09,45.24,44.99,45.15,21456.0,44.1604,44.3074,44.0625,44.2192,21456.0
2019-11-01 12:30:00,45.13,45.19,44.99,44.99,18899.0,44.1996,44.2584,44.0625,44.0625,18899.0
2019-11-01 13:00:00,45.0,45.12,44.91,44.92,22434.0,44.0723,44.1898,43.9842,43.9939,22434.0
2019-11-01 13:30:00,44.94,45.0,44.85,44.93,26897.0,44.0135,44.0723,43.9254,44.0037,26897.0
2019-11-01 14:00:00,44.93,45.01,44.9,44.9,34713.0,44.0037,44.0821,43.9744,43.9744,34713.0
2019-11-01 14:30:00,44.93,45.2,44.91,45.16,38116.0,44.0037,44.2682,43.9842,44.229,38116.0
2019-11-01 15:00:00,45.15,45.32,45.15,45.26,90217.0,44.2192,44.3857,44.2192,44.3269,90217.0
2019-11-01 15:30:00,45.27,45.28,45.13,45.24,155162.0,44.3367,44.3465,44.1996,44.3074,155162.0
2019-11-04 09:30:00,45.5,45.74,45.07,45.41,154181.0,44.562,44.797,44.1409,44.4738,154181.0
2019-11-04 10:00:00,45.5,45.7,45.47,45.48,30081.0,44.562,44.7579,44.5326,44.5424,30081.0
2019-11-04 10:30:00,45.5,45.56,45.2,45.39,39580.0,44.562,44.6208,44.2682,44.4543,39580.0
2019-11-04 11:00:00,45.39,45.62,45.38,45.54,65647.0,44.4543,44.6795,44.4445,44.6012,65647.0
2019-11-04 11:30:00,45.53,45.53,45.25,45.5,71099.0,44.5914,44.5914,44.3171,44.562,71099.0
2019-11-04 12:00:00,45.51,45.73,45.5,45.62,28930.0,44.5718,44.7873,44.562,44.6795,28930.0
2019-11-04 12:30:00,45.62,45.65,45.5,45.55,34748.0,44.6795,44.7089,44.562,44.611,34748.0
2019-11-04 13:00:00,45.55,45.59,45.37,45.5,51228.0,44.611,44.6501,44.4347,44.562,51228.0
2019-11-04 13:30:00,45.5,45.59,45.44,45.59,30251.0,44.562,44.6501,44.5032,44.6501,30251.0
2019-11-04 14:00:00,45.59,45.59,45.42,45.57,36291.0,44.6501,44.6501,44.4836,44.6305,36291.0
2019-11-04 14:30:00,45.57,45.79,45.51,45.78,28340.0,44.6305,44.846,44.5718,44.8362,28340.0
2019-11-04 15:00:00,45.79,45.96,45.75,45.93,42064.0,44.846,45.0125,44.8068,44.9831,42064.0
2019-11-04 15:30:00,45.94,46.13,45.87,46.09,115470.0,44.9929,45.179,44.9244,45.1398,115470.0
2019-11-05 09:30:00,46.21,46.87,46.17,46.79,67645.0,45.2574,45.9037,45.2182,45.8254,67645.0
2019-11-05 10:00:00,46.81,47.1,46.78,47.03,30415.0,45.845,46.129,45.8156,46.0605,30415.0
2019-11-05 10:30:00,47.03,47.17,46.65,46.89,44297.0,46.0605,46.1976,45.6883,45.9233,44297.0
2019-11-05 11:00:00,46.92,47.05,46.85,46.93,38205.0,45.9527,46.08,45.8842,45.9625,38205.0
2019-11-05 11:30:00,46.92,47.12,46.84,46.93,45988.0,45.9527,46.1486,45.8744,45.9625,45988.0
2019-11-05 12:00:00,46.92,47.09,46.89,46.99,54752.0,45.9527,46.1192,45.9233,46.0213,54752.0
2019-11-05 12:30:00,46.99,47.22,46.96,47.15,26574.0,46.0213,46.2465,45.9919,46.178,26574.0
2019-11-05 13:00:00,47.19,47.22,47.08,47.17,18950.0,46.2172,46.2465,46.1094,46.1976,18950.0
2019-11-05 13:30:00,47.16,47.32,47.15,47.29,30898.0,46.1878,46.3445,46.178,46.3151,30898.0
2019-11-05 14:00:00,47.31,47.41,47.26,47.33,30804.0,46.3347,46.4326,46.2857,46.3543,30804.0
2019-11-05 14:30:00,47.31,47.57,47.31,47.37,42594.0,46.3347,46.5893,46.3347,46.3934,42594.0
2019-11-05 15:00:00,47.35,47.46,47.3,47.32,48601.0,46.3739,46.4816,46.3249,46.3445,48601.0
2019-11-05 15:30:00,47.3,47.33,47.15,47.25,163213.0,46.3249,46.3543,46.178,46.2759,163213.0
2019-11-06 09:30:00,47.25,47.3,46.82,47.08,30646.0,46.2759,46.3249,45.8548,46.1094,30646.0
2019-11-06 10:00:00,47.05,47.05,46.6,46.68,33501.0,46.08,46.08,45.6393,45.7177,33501.0
2019-11-06 10:30:00,46.65,46.83,46.5,46.65,39216.0,45.6883,45.8646,45.5414,45.6883,39216.0
2019-11-06 11:00:00,46.67,46.87,46.41,46.56,39906.0,45.7079,45.9037,45.4532,45.6001,39906.0
2019-11-06 11:30:00,46.58,46.65,46.25,46.29,51838.0,45.6197,45.6883,45.2965,45.3357,51838.0
2019-11-06 12:00:00,46.32,46.47,46.3,46.4,40826.0,45.3651,45.512,45.3455,45.4434,40826.0
2019-11-06 12:30:00,46.38,46.54,46.32,46.44,23077.0,45.4239,45.5806,45.3651,45.4826,23077.0
2019-11-06 13:00:00,46.46,46.48,46.23,46.45,39270.0,45.5022,45.5218,45.2769,45.4924,39270.0
2019-11-06 13:30:00,46.43,46.6,46.39,46.5,28290.0,45.4728,45.6393,45.4336,45.5414,28290.0
2019-11-06 14:00:00,46.51,46.61,46.48,46.6,26998.0,45.5512,45.6491,45.5218,45.6393,26998.0
2019-11-06 14:30:00,46.59,46.65,46.5,46.58,26390.0,45.6295,45.6883,45.5414,45.6197,26390.0
2019-11-06 15:00:00,46.59,46.73,46.56,46.71,43243.0,45.6295,45.7666,45.6001,45.747,43243.0
2019-11-06 15:30:00,46.71,46.74,46.54,46.63,157043.0,45.747,45.7764,45.5806,45.6687,157043.0
2019-11-07 09:30:00,47.0,47.23,46.61,46.77,22709.0,46.0311,46.2563,45.6491,45.8058,22709.0
2019-11-07 10:00:00,46.76,46.89,46.33,46.37,36802.0,45.796,45.9233,45.3749,45.4141,36802.0
2019-11-07 10:30:00,46.38,46.56,46.16,46.23,28461.0,45.4239,45.6001,45.2084,45.2769,28461.0
2019-11-07 11:00:00,46.23,46.33,46.12,46.24,40181.0,45.2769,45.3749,45.1692,45.2867,40181.0
2019-11-07 11:30:00,46.26,46.51,46.25,46.51,26087.0,45.3063,45.5512,45.2965,45.5512,26087.0
2019-11-07 12:00:00,46.51,46.51,46.15,46.21,35834.0,45.5512,45.5512,45.1986,45.2574,35834.0
2019-11-07 12:30:00,46.21,46.3,46.14,46.22,44985.0,45.2574,45.3455,45.1888,45.2671,44985.0
2019-11-07 13:00:00,46.23,46.4,46.22,46.37,25773.0,45.2769,45.4434,45.2671,45.4141,25773.0
2019-11-07 13:30:00,46.37,46.54,46.28,46.41,40274.0,45.4141,45.5806,45.3259,45.4532,40274.0
2019-11-07 14:00:00,46.4,46.55,46.4,46.42,53085.0,45.4434,45.5903,45.4434,45.463,53085.0
2019-11-07 14:30:00,46.44,46.57,46.17,46.25,95976.0,45.4826,45.6099,45.2182,45.2965,95976.0
2019-11-07 15:00:00,46.25,46.42,46.25,46.32,40658.0,45.2965,45.463,45.2965,45.3651,40658.0
2019-11-07 15:30:00,46.33,46.49,46.19,46.48,181409.0,45.3749,45.5316,45.2378,45.5218,181409.0
2019-11-08 09:30:00,46.51,46.81,46.27,46.58,27992.0,45.5512,45.845,45.3161,45.6197,27992.0
2019-11-08 10:00:00,46.62,46.78,46.39,46.39,58166.0,45.6589,45.8156,45.4336,45.4336,58166.0
2019-11-08 10:30:00,46.43,46.57,46.37,46.39,73610.0,45.4728,45.6099,45.4141,45.4336,73610.0
2019-11-08 11:00:00,46.38,46.43,46.23,46.26,26393.0,45.4239,45.4728,45.2769,45.3063,26393.0
2019-11-08 11:30:00,46.26,46.48,46.22,46.27,25486.0,45.3063,45.5218,45.2671,45.3161,25486.0
2019-11-08 12:00:00,46.27,46.36,46.2,46.33,15381.0,45.3161,45.4043,45.2476,45.3749,15381.0
2019-11-08 12:30:00,46.34,46.4,46.16,46.16,19843.0,45.3847,45.4434,45.2084,45.2084,19843.0
2019-11-08 13:00:00,46.18,46.2,45.94,45.94,22779.0,45.228,45.2476,44.9929,44.9929,22779.0
2019-11-08 13:30:00,45.96,46.1,45.93,46.08,20897.0,45.0125,45.1496,44.9831,45.13,20897.0
2019-11-08 14:00:00,46.08,46.21,46.08,46.14,21321.0,45.13,45.2574,45.13,45.1888,21321.0
2019-11-08 14:30:00,46.13,46.29,46.07,46.1,28805.0,45.179,45.3357,45.1202,45.1496,28805.0
2019-11-08 15:00:00,46.09,46.24,46.09,46.15,25684.0,45.1398,45.2867,45.1398,45.1986,25684.0
2019-11-08 15:30:00,46.14,46.14,45.98,46.11,103808.0,45.1888,45.1888,45.0321,45.1594,103808.0
2019-11-11 09:30:00,45.6,46.06,45.33,45.33,24917.0,44.6599,45.1104,44.3955,44.3955,24917.0
2019-11-11 10:00:00,45.3,45.71,45.24,45.71,19820.0,44.3661,44.7677,44.3074,44.7677,19820.0
2019-11-11 10:30:00,45.72,45.75,45.41,45.47,19838.0,44.7775,44.8068,44.4738,44.5326,19838.0
2019-11-11 11:00:00,45.46,45.52,45.18,45.21,33196.0,44.5228,44.5816,44.2486,44.278,33196.0
2019-11-11 11:30:00,45.21,45.33,45.21,45.32,15760.0,44.278,44.3955,44.278,44.3857,15760.0
2019-11-11 12:00:00,45.34,45.34,45.26,45.29,14310.0,44.4053,44.4053,44.3269,44.3563,14310.0
2019-11-11 12:30:00,45.29,45.41,45.14,45.19,18531.0,44.3563,44.4738,44.2094,44.2584,18531.0
2019-11-11 13:00:00,45.18,45.27,45.12,45.25,19238.0,44.2486,44.3367,44.1898,44.3171,19238.0
2019-11-11 13:30:00,45.25,45.51,45.25,45.51,12360.0,44.3171,44.5718,44.3171,44.5718,12360.0
2019-11-11 14:00:00,45.52,45.62,45.47,45.59,20278.0,44.5816,44.6795,44.5326,44.6501,20278.0
2019-11-11 14:30:00,45.58,45.58,45.45,45.54,16040.0,44.6403,44.6403,44.513,44.6012,16040.0
2019-11-11 15:00:00,45.55,45.7,45.54,45.66,24578.0,44.611,44.7579,44.6012,44.7187,24578.0
2019-11-11 15:30:00,45.65,45.7,45.4,45.57,130606.0,44.7089,44.7579,44.4641,44.6305,130606.0
2019-11-12 09:30:00,45.67,45.71,45.26,45.41,23663.0,44.7285,44.7677,44.3269,44.4738,23663.0
2019-11-12 10:00:00,45.41,45.46,45.23,45.27,23261.0,44.4738,44.5228,44.2976,44.3367,23261.0
2019-11-12 10:30:00,45.24,45.41,44.94,45.0,30854.0,44.3074,44.4738,44.0135,44.0723,30854.0
2019-11-12 11:00:00,44.99,45.17,44.95,45.16,24557.0,44.0625,44.2388,44.0233,44.229,24557.0
2019-11-12 11:30:00,45.14,45.14,44.91,45.0,27382.0,44.2094,44.2094,43.9842,44.0723,27382.0
2019-11-12 12:00:00,45.0,45.05,44.87,44.98,26493.0,44.0723,44.1213,43.945,44.0527,26493.0
2019-11-12 12:30:00,44.97,45.04,44.85,45.0,18489.0,44.0429,44.1115,43.9254,44.0723,18489.0
2019-11-12 13:00:00,45.01,45.09,44.96,45.04,25747.0,44.0821,44.1604,44.0331,44.1115,25747.0
2019-11-12 13:30:00,45.02,45.08,45.0,45.03,57190.0,44.0919,44.1507,44.0723,44.1017,57190.0
2019-11-12 14:00:00,45.03,45.03,44.6,44.75,68686.0,44.1017,44.1017,43.6805,43.8275,68686.0
2019-11-12 14:30:00,44.74,44.8,44.53,44.55,74210.0,43.8177,43.8764,43.612,43.6316,74210.0
2019-11-12 15:00:00,44.54,44.69,44.54,44.69,44300.0,43.6218,43.7687,43.6218,43.7687,44300.0
2019-11-12 15:30:00,44.7,44.81,44.51,44.56,191249.0,43.7785,43.8862,43.5924,43.6414,191249.0
2019-11-13 09:30:00,44.19,44.31,43.86,43.98,20817.0,43.279,43.3965,42.9558,43.0733,20817.0
2019-11-13 10:00:00,44.02,44.02,43.59,43.75,71629.0,43.1125,43.1125,42.6914,42.8481,71629.0
2019-11-13 10:30:00,43.75,44.14,43.71,44.1,49572.0,42.8481,43.23,42.8089,43.1909,49572.0
2019-11-13 11:00:00,44.12,44.7,44.12,44.22,145593.0,43.2104,43.7785,43.2104,43.3084,145593.0
2019-11-13 11:30:00,44.23,44.58,44.19,44.47,48166.0,43.3182,43.661,43.279,43.5532,48166.0
2019-11-13 12:00:00,44.47,44.63,44.36,44.56,30708.0,43.5532,43.7099,43.4455,43.6414,30708.0
2019-11-13 12:30:00,44.55,44.79,44.5,44.74,25639.0,43.6316,43.8666,43.5826,43.8177,25639.0
2019-11-13 13:00:00,44.78,44.82,44.68,44.71,36826.0,43.8568,43.896,43.7589,43.7883,36826.0
2019-11-13 13:30:00,44.71,44.93,44.7,44.76,27327.0,43.7883,44.0037,43.7785,43.8372,27327.0
2019-11-13 14:00:00,44.74,44.79,44.36,44.37,40989.0,43.8177,43.8666,43.4455,43.4553,40989.0
2019-11-13 14:30:00,44.4,44.52,44.22,44.25,55543.0,43.4847,43.6022,43.3084,43.3378,55543.0
2019-11-13 15:00:00,44.25,44.61,44.25,44.52,48411.0,43.3378,43.6903,43.3378,43.6022,48411.0
2019-11-13 15:30:00,44.52,44.61,44.44,44.5,148208.0,43.6022,43.6903,43.5238,43.5826,148208.0
2019-11-14 09:30:00,44.53,44.84,44.53,44.73,18382.0,43.612,43.9156,43.612,43.8079,18382.0
2019-11-14 10:00:00,44.73,44.84,44.19,44.19,31366.0,43.8079,43.9156,43.279,43.279,31366.0
2019-11-14 10:30:00,44.16,44.24,43.9,43.99,34535.0,43.2496,43.328,42.995,43.0831,34535.0
2019-11-14 11:00:00,44.02,44.21,43.98,44.07,18670.0,43.1125,43.2986,43.0733,43.1615,18670.0
2019-11-14 11:30:00,44.09,44.09,43.93,44.01,24630.0,43.1811,43.1811,43.0244,43.1027,24630.0
2019-11-14 12:00:00,44.0,44.12,43.93,44.07,16077.0,43.0929,43.2104,43.0244,43.1615,16077.0
2019-11-14 12:30:00,44.06,44.08,43.99,44.0,19461.0,43.1517,43.1713,43.0831,43.0929,19461.0
2019-11-14 13:00:00,44.0,44.07,43.78,43.79,37758.0,43.0929,43.1615,42.8775,42.8872,37758.0
2019-11-14 13:30:00,43.78,43.86,43.76,43.76,26192.0,42.8775,42.9558,42.8579,42.8579,26192.0
2019-11-14 14:00:00,43.75,43.96,43.73,43.86,31815.0,42.8481,43.0537,42.8285,42.9558,31815.0
2019-11-14 14:30:00,43.86,44.08,43.82,44.0,42328.0,42.9558,43.1713,42.9166,43.0929,42328.0
2019-11-14 15:00:00,43.99,44.09,43.97,44.04,43834.0,43.0831,43.1811,43.0635,43.1321,43834.0
2019-11-14 15:30:00,44.02,44.12,43.96,43.97,152585.0,43.1125,43.2104,43.0537,43.0635,152585.0
2019-11-15 09:30:00,44.1,44.35,43.63,43.72,49697.0,43.1909,43.4357,42.7305,42.8187,49697.0
2019-11-15 10:00:00,43.72,43.79,43.56,43.77,31214.0,42.8187,42.8872,42.662,42.8677,31214.0
2019-11-15 10:30:00,43.81,44.1,43.81,43.9,18132.0,42.9068,43.1909,42.9068,42.995,18132.0
2019-11-15 11:00:00,43.9,44.09,43.84,43.99,19691.0,42.995,43.1811,42.9362,43.0831,19691.0
2019-11-15 11:30:00,44.0,44.07,43.95,44.05,21646.0,43.0929,43.1615,43.0439,43.1419,21646.0
2019-11-15 12:00:00,44.05,44.05,43.97,43.99,18991.0,43.1419,43.1419,43.0635,43.0831,18991.0
2019-11-15 12:30:00,43.98,43.99,43.81,43.82,25615.0,43.0733,43.0831,42.9068,42.9166,25615.0
2019-11-15 13:00:00,43.85,43.98,43.82,43.91,20278.0,42.946,43.0733,42.9166,43.0048,20278.0
2019-11-15 13:30:00,43.93,43.97,43.84,43.84,19196.0,43.0244,43.0635,42.9362,42.9362,19196.0
2019-11-15 14:00:00,43.84,43.88,43.75,43.77,41029.0,42.9362,42.9754,42.8481,42.8677,41029.0
2019-11-15 14:30:00,43.78,43.95,43.77,43.93,35466.0,42.8775,43.0439,42.8677,43.0244,35466.0
2019-11-15 15:00:00,43.94,44.09,43.94,43.99,76211.0,43.0342,43.1811,43.0342,43.0831,76211.0
2019-11-15 15:30:00,43.99,44.14,43.96,44.1,194749.0,43.0831,43.23,43.0537,43.1909,194749.0
2019-11-18 09:30:00,44.1,44.54,43.96,44.42,56282.0,43.1909,43.6218,43.0537,43.5043,56282.0
2019-11-18 10:00:00,44.42,44.96,44.41,44.7,42591.0,43.5043,44.0331,43.4945,43.7785,42591.0
2019-11-18 10:30:00,44.72,44.86,44.56,44.66,32167.0,43.7981,43.9352,43.6414,43.7393,32167.0
2019-11-18 11:00:00,44.64,44.7,44.58,44.6,35668.0,43.7197,43.7785,43.661,43.6805,35668.0
2019-11-18 11:30:00,44.6,44.67,44.42,44.45,38591.0,43.6805,43.7491,43.5043,43.5336,38591.0
2019-11-18 12:00:00,44.45,44.73,44.45,44.58,23620.0,43.5336,43.8079,43.5336,43.661,23620.0
2019-11-18 12:30:00,44.58,44.71,44.58,44.64,20394.0,43.661,43.7883,43.661,43.7197,20394.0
2019-11-18 13:00:00,44.64,45.19,44.64,45.16,120868.0,43.7197,44.2584,43.7197,44.229,120868.0
2019-11-18 13:30:00,45.16,45.36,45.16,45.16,29175.0,44.229,44.4249,44.229,44.229,29175.0
2019-11-18 14:00:00,45.18,45.24,45.06,45.23,24811.0,44.2486,44.3074,44.1311,44.2976,24811.0
2019-11-18 14:30:00,45.25,45.29,45.13,45.24,27579.0,44.3171,44.3563,44.1996,44.3074,27579.0
2019-11-18 15:00:00,45.24,45.45,45.22,45.43,48681.0,44.3074,44.513,44.2878,44.4934,48681.0
2019-11-18 15:30:00,45.42,45.48,45.38,45.46,152598.0,44.4836,44.5424,44.4445,44.5228,152598.0
2019-11-19 09:30:00,45.41,45.57,45.24,45.24,15048.0,44.4738,44.6305,44.3074,44.3074,15048.0
2019-11-19 10:00:00,45.25,45.28,44.85,44.97,17898.0,44.3171,44.3465,43.9254,44.0429,17898.0
2019-11-19 10:30:00,45.01,45.02,44.6,44.68,15050.0,44.0821,44.0919,43.6805,43.7589,15050.0
2019-11-19 11:00:00,44.7,44.87,44.64,44.86,13122.0,43.7785,43.945,43.7197,43.9352,13122.0
2019-11-19 11:30:00,44.88,45.14,44.83,44.99,16730.0,43.9548,44.2094,43.9058,44.0625,16730.0
2019-11-19 12:00:00,45.04,45.12,44.97,45.09,11509.0,44.1115,44.1898,44.0429,44.1604,11509.0
2019-11-19 12:30:00,45.12,45.12,45.0,45.07,11044.0,44.1898,44.1898,44.0723,44.1409,11044.0
2019-11-19 13:00:00,45.06,45.3,45.05,45.26,42704.0,44.1311,44.3661,44.1213,44.3269,42704.0
2019-11-19 13:30:00,45.25,45.32,45.15,45.15,18247.0,44.3171,44.3857,44.2192,44.2192,18247.0
2019-11-19 14:00:00,45.17,45.22,45.11,45.16,14155.0,44.2388,44.2878,44.18,44.229,14155.0
2019-11-19 14:30:00,45.18,45.18,44.99,45.0,18537.0,44.2486,44.2486,44.0625,44.0723,18537.0
2019-11-19 15:00:00,45.01,45.09,45.01,45.05,43488.0,44.0821,44.1604,44.0821,44.1213,43488.0
2019-11-19 15:30:00,45.05,45.13,44.91,44.99,94541.0,44.1213,44.1996,43.9842,44.0625,94541.0
2019-11-20 09:30:00,44.82,44.89,44.3,44.34,22565.0,43.896,43.9646,43.3867,43.4259,22565.0
2019-11-20 10:00:00,44.38,44.52,44.36,44.42,22267.0,43.4651,43.6022,43.4455,43.5043,22267.0
2019-11-20 10:30:00,44.43,44.48,44.25,44.38,17416.0,43.5141,43.563,43.3378,43.4651,17416.0
2019-11-20 11:00:00,44.37,44.44,43.96,44.17,39003.0,43.4553,43.5238,43.0537,43.2594,39003.0
2019-11-20 11:30:00,44.15,44.41,44.08,44.36,29612.0,43.2398,43.4945,43.1713,43.4455,29612.0
2019-11-20 12:00:00,44.32,44.32,44.21,44.26,17457.0,43.4063,43.4063,43.2986,43.3476,17457.0
2019-11-20 12:30:00,44.26,44.37,44.02,44.02,17602.0,43.3476,43.4553,43.1125,43.1125,17602.0
2019-11-20 13:00:00,44.02,44.03,43.52,43.71,42165.0,43.1125,43.1223,42.6228,42.8089,42165.0
2019-11-20 13:30:00,43.71,43.71,43.43,43.47,56318.0,42.8089,42.8089,42.5347,42.5738,56318.0
2019-11-20 14:00:00,43.5,43.81,43.49,43.79,30580.0,42.6032,42.9068,42.5934,42.8872,30580.0
2019-11-20 14:30:00,43.79,43.95,43.74,43.93,29593.0,42.8872,43.0439,42.8383,43.0244,29593.0
2019-11-20 15:00:00,43.94,44.0,43.87,43.92,35640.0,43.0342,43.0929,42.9656,43.0146,35640.0
2019-11-20 15:30:00,43.91,43.93,43.83,43.85,100947.0,43.0048,43.0244,42.9264,42.946,100947.0
2019-11-21 09:30:00,44.0,44.48,43.92,44.23,27947.0,43.0929,43.563,43.0146,43.3182,27947.0
2019-11-21 10:00:00,44.27,44.42,44.03,44.03,26090.0,43.3573,43.5043,43.1223,43.1223,26090.0
2019-11-21 10:30:00,44.04,44.06,43.9,43.98,24277.0,43.1321,43.1517,42.995,43.0733,24277.0
2019-11-21 11:00:00,44.0,44.04,43.67,43.69,41361.0,43.0929,43.1321,42.7697,42.7893,41361.0
2019-11-21 11:30:00,43.72,43.88,43.53,43.61,53881.0,42.8187,42.9754,42.6326,42.711,53881.0
2019-11-21 12:00:00,43.64,43.77,43.64,43.71,11296.0,42.7403,42.8677,42.7403,42.8089,11296.0
2019-11-21 12:30:00,43.72,43.72,43.6,43.72,15547.0,42.8187,42.8187,42.7012,42.8187,15547.0
2019-11-21 13:00:00,43.72,43.87,43.72,43.75,15571.0,42.8187,42.9656,42.8187,42.8481,15571.0
2019-11-21 13:30:00,43.75,43.82,43.67,43.67,21727.0,42.8481,42.9166,42.7697,42.7697,21727.0
2019-11-21 14:00:00,43.67,43.77,43.62,43.67,23596.0,42.7697,42.8677,42.7207,42.7697,23596.0
2019-11-21 14:30:00,43.67,43.7,43.48,43.52,30827.0,42.7697,42.7991,42.5836,42.6228,30827.0
2019-11-21 15:00:00,43.52,43.56,43.42,43.5,41103.0,42.6228,42.662,42.5249,42.6032,41103.0
2019-11-21 15:30:00,43.5,43.51,43.37,43.49,114779.0,42.6032,42.613,42.4759,42.5934,114779.0
2019-11-22 09:30:00,43.75,43.93,43.55,43.83,13187.0,42.8481,43.0244,42.6522,42.9264,13187.0
2019-11-22 10:00:00,43.89,43.98,43.76,43.83,35270.0,42.9852,43.0733,42.8579,42.9264,35270.0
2019-11-22 10:30:00,43.8,44.15,43.78,44.07,14121.0,42.897,43.2398,42.8775,43.1615,14121.0
2019-11-22 11:00:00,44.05,44.26,43.98,44.21,15147.0,43.1419,43.3476,43.0733,43.2986,15147.0
2019-11-22 11:30:00,44.19,44.3,44.12,44.17,9010.0,43.279,43.3867,43.2104,43.2594,9010.0
2019-11-22 12:00:00,44.15,44.22,44.14,44.17,9700.0,43.2398,43.3084,43.23,43.2594,9700.0
2019-11-22 12:30:00,44.18,44.23,44.14,44.15,6683.0,43.2692,43.3182,43.23,43.2398,6683.0
2019-11-22 13:00:00,44.16,44.16,44.01,44.03,7203.0,43.2496,43.2496,43.1027,43.1223,7203.0
2019-11-22 13:30:00,43.98,44.07,43.9,44.05,19155.0,43.0733,43.1615,42.995,43.1419,19155.0
2019-11-22 14:00:00,44.06,44.12,43.91,43.96,12700.0,43.1517,43.2104,43.0048,43.0537,12700.0
2019-11-22 14:30:00,43.95,43.97,43.9,43.92,14985.0,43.0439,43.0635,42.995,43.0146,14985.0
2019-11-22 15:00:00,43.93,44.08,43.92,44.04,10096.0,43.0244,43.1713,43.0146,43.1321,10096.0
2019-11-22 15:30:00,44.04,44.05,43.96,43.96,36225.0,43.1321,43.1419,43.0537,43.0537,36225.0
2019-11-25 09:30:00,44.25,44.65,44.05,44.19,25814.0,43.3378,43.7295,43.1419,43.279,25814.0
2019-11-25 10:00:00,44.17,44.38,44.14,44.21,30917.0,43.2594,43.4651,43.23,43.2986,30917.0
2019-11-25 10:30:00,44.19,44.45,44.16,44.38,38842.0,43.279,43.5336,43.2496,43.4651,38842.0
2019-11-25 11:00:00,44.37,44.52,44.25,44.52,19232.0,43.4553,43.6022,43.3378,43.6022,19232.0
2019-11-25 11:30:00,44.52,44.6,44.39,44.52,35624.0,43.6022,43.6805,43.4749,43.6022,35624.0
2019-11-25 12:00:00,44.55,44.55,44.45,44.49,10109.0,43.6316,43.6316,43.5336,43.5728,10109.0
2019-11-25 12:30:00,44.48,44.68,44.48,44.67,15451.0,43.563,43.7589,43.563,43.7491,15451.0
2019-11-25 13:00:00,44.68,44.7,44.56,44.64,18259.0,43.7589,43.7785,43.6414,43.7197,18259.0
2019-11-25 13:30:00,44.65,44.68,44.59,44.66,24584.0,43.7295,43.7589,43.6708,43.7393,24584.0
2019-11-25 14:00:00,44.66,44.76,44.61,44.75,47040.0,43.7393,43.8372,43.6903,43.8275,47040.0
2019-11-25 14:30:00,44.75,44.76,44.48,44.49,40339.0,43.8275,43.8372,43.563,43.5728,40339.0
2019-11-25 15:00:00,44.49,44.91,44.49,44.89,42801.0,43.5728,43.9842,43.5728,43.9646,42801.0
2019-11-25 15:30:00,44.89,44.99,44.82,44.93,117652.0,43.9646,44.0625,43.896,44.0037,117652.0
2019-11-26 09:30:00,45.03,45.1,44.64,44.78,15174.0,44.1017,44.1702,43.7197,43.8568,15174.0
2019-11-26 10:00:00,44.72,44.94,44.72,44.91,8917.0,43.7981,44.0135,43.7981,43.9842,8917.0
2019-11-26 10:30:00,44.87,44.96,44.42,44.42,18470.0,43.945,44.0331,43.5043,43.5043,18470.0
2019-11-26 11:00:00,44.49,44.67,44.43,44.67,12553.0,43.5728,43.7491,43.5141,43.7491,12553.0
2019-11-26 11:30:00,44.68,44.74,44.59,44.64,7271.0,43.7589,43.8177,43.6708,43.7197,7271.0
2019-11-26 12:00:00,44.59,44.6,44.5,44.55,8731.0,43.6708,43.6805,43.5826,43.6316,8731.0
2019-11-26 12:30:00,44.52,44.53,44.37,44.43,8754.0,43.6022,43.612,43.4553,43.5141,8754.0
2019-11-26 13:00:00,44.43,44.45,44.37,44.41,6540.0,43.5141,43.5336,43.4553,43.4945,6540.0
2019-11-26 13:30:00,44.42,44.42,44.33,44.35,7298.0,43.5043,43.5043,43.4161,43.4357,7298.0
2019-11-26 14:00:00,44.36,44.41,44.29,44.39,9373.0,43.4455,43.4945,43.3769,43.4749,9373.0
2019-11-26 14:30:00,44.38,44.39,44.28,44.35,19221.0,43.4651,43.4749,43.3671,43.4357,19221.0
2019-11-26 15:00:00,44.34,44.34,44.06,44.06,14981.0,43.4259,43.4259,43.1517,43.1517,14981.0
2019-11-26 15:30:00,44.05,44.09,43.95,44.04,99245.0,43.1419,43.1811,43.0439,43.1321,99245.0
2019-11-27 09:30:00,44.29,44.39,44.05,44.29,13279.0,43.3769,43.4749,43.1419,43.3769,13279.0
2019-11-27 10:00:00,44.27,44.46,44.21,44.43,14505.0,43.3573,43.5434,43.2986,43.5141,14505.0
2019-11-27 10:30:00,44.38,44.54,44.34,44.54,9145.0,43.4651,43.6218,43.4259,43.6218,9145.0
2019-11-27 11:00:00,44.51,44.53,44.32,44.46,12150.0,43.5924,43.612,43.4063,43.5434,12150.0
2019-11-27 11:30:00,44.49,44.58,44.36,44.43,9890.0,43.5728,43.661,43.4455,43.5141,9890.0
2019-11-27 12:00:00,44.4,44.58,44.38,44.5,23184.0,43.4847,43.661,43.4651,43.5826,23184.0
2019-11-27 12:30:00,44.5,44.5,44.41,44.44,7975.0,43.5826,43.5826,43.4945,43.5238,7975.0
2019-11-27 13:00:00,44.45,44.55,44.4,44.53,10664.0,43.5336,43.6316,43.4847,43.612,10664.0
2019-11-27 13:30:00,44.51,44.6,44.49,44.58,9378.0,43.5924,43.6805,43.5728,43.661,9378.0
2019-11-27 14:00:00,44.57,44.57,44.41,44.42,12502.0,43.6512,43.6512,43.4945,43.5043,12502.0
2019-11-27 14:30:00,44.42,44.51,44.38,44.42,10414.0,43.5043,43.5924,43.4651,43.5043,10414.0
2019-11-27 15:00:00,44.42,44.46,44.35,44.35,18937.0,43.5043,43.5434,43.4357,43.4357,18937.0
2019-11-27 15:30:00,44.38,44.44,44.36,44.41,49651.0,43.4651,43.5238,43.4455,43.4945,49651.0
2019-11-29 09:30:00,44.3,44.79,44.19,44.79,19826.0,43.3867,43.8666,43.279,43.8666,19826.0
2019-11-29 10:00:00,44.87,44.99,44.8,44.93,14939.0,43.945,44.0625,43.8764,44.0037,14939.0
2019-11-29 10:30:00,44.96,45.17,44.94,45.04,16417.0,44.0331,44.2388,44.0135,44.1115,16417.0
2019-11-29 11:00:00,45.04,45.09,44.94,45.03,22368.0,44.1115,44.1604,44.0135,44.1017,22368.0
2019-11-29 11:30:00,45.03,45.16,44.96,45.11,14405.0,44.1017,44.229,44.0331,44.18,14405.0
2019-11-29 12:00:00,45.09,45.18,45.05,45.11,17543.0,44.1604,44.2486,44.1213,44.18,17543.0
2019-11-29 12:30:00,45.14,45.14,44.73,44.76,45628.0,44.2094,44.2094,43.8079,43.8372,45628.0
2019-12-02 09:30:00,44.91,45.63,44.55,45.44,45001.0,43.9842,44.6893,43.6316,44.5032,45001.0
2019-12-02 10:00:00,45.44,45.6,45.18,45.6,42086.0,44.5032,44.6599,44.2486,44.6599,42086.0
2019-12-02 10:30:00,45.63,45.66,45.26,45.36,21781.0,44.6893,44.7187,44.3269,44.4249,21781.0
2019-12-02 11:00:00,45.36,45.64,45.32,45.63,28446.0,44.4249,44.6991,44.3857,44.6893,28446.0
2019-12-02 11:30:00,45.61,45.76,45.53,45.53,22470.0,44.6697,44.8166,44.5914,44.5914,22470.0
2019-12-02 12:00:00,45.55,45.69,45.53,45.62,26487.0,44.611,44.7481,44.5914,44.6795,26487.0
2019-12-02 12:30:00,45.62,45.76,45.59,45.69,17296.0,44.6795,44.8166,44.6501,44.7481,17296.0
2019-12-02 13:00:00,45.7,45.76,45.62,45.67,16234.0,44.7579,44.8166,44.6795,44.7285,16234.0
2019-12-02 13:30:00,45.66,45.93,45.66,45.91,14945.0,44.7187,44.9831,44.7187,44.9635,14945.0
2019-12-02 14:00:00,45.91,45.94,45.79,45.8,18377.0,44.9635,44.9929,44.846,44.8558,18377.0
2019-12-02 14:30:00,45.82,45.84,45.73,45.74,20277.0,44.8754,44.895,44.7873,44.797,20277.0
2019-12-02 15:00:00,45.73,45.77,45.63,45.76,30433.0,44.7873,44.8264,44.6893,44.8166,30433.0
2019-12-02 15:30:00,45.78,45.93,45.76,45.86,129270.0,44.8362,44.9831,44.8166,44.9146,129270.0
2019-12-03 09:30:00,45.28,45.28,44.5,44.8,22265.0,44.3465,44.3465,43.5826,43.8764,22265.0
2019-12-03 10:00:00,44.82,44.83,44.4,44.48,16232.0,43.896,43.9058,43.4847,43.563,16232.0
2019-12-03 10:30:00,44.5,44.54,44.18,44.28,19701.0,43.5826,43.6218,43.2692,43.3671,19701.0
2019-12-03 11:00:00,44.28,44.56,44.2,44.29,24622.0,43.3671,43.6414,43.2888,43.3769,24622.0
2019-12-03 11:30:00,44.35,44.48,44.33,44.38,6541.0,43.4357,43.563,43.4161,43.4651,6541.0
2019-12-03 12:00:00,44.39,44.52,44.37,44.47,7607.0,43.4749,43.6022,43.4553,43.5532,7607.0
2019-12-03 12:30:00,44.46,44.52,44.43,44.49,9781.0,43.5434,43.6022,43.5141,43.5728,9781.0
2019-12-03 13:00:00,44.51,44.63,44.4,44.6,21041.0,43.5924,43.7099,43.4847,43.6805,21041.0
2019-12-03 13:30:00,44.59,44.59,44.47,44.47,14382.0,43.6708,43.6708,43.5532,43.5532,14382.0
2019-12-03 14:00:00,44.46,44.46,44.26,44.29,25518.0,43.5434,43.5434,43.3476,43.3769,25518.0
2019-12-03 14:30:00,44.29,44.54,44.22,44.53,31123.0,43.3769,43.6218,43.3084,43.612,31123.0
2019-12-03 15:00:00,44.55,44.64,44.41,44.49,21995.0,43.6316,43.7197,43.4945,43.5728,21995.0
2019-12-03 15:30:00,44.51,44.76,44.44,44.65,122685.0,43.5924,43.8372,43.5238,43.7295,122685.0
2019-12-04 09:30:00,44.7,45.02,44.43,44.9,52042.0,43.7785,44.0919,43.5141,43.9744,52042.0
2019-12-04 10:00:00,44.91,45.11,44.88,44.99,41923.0,43.9842,44.18,43.9548,44.0625,41923.0
2019-12-04 10:30:00,45.0,45.11,44.65,44.71,25203.0,44.0723,44.18,43.7295,43.7883,25203.0
2019-12-04 11:00:00,44.72,44.85,44.71,44.79,32062.0,43.7981,43.9254,43.7883,43.8666,32062.0
2019-12-04 11:30:00,44.79,44.85,44.36,44.46,38831.0,43.8666,43.9254,43.4455,43.5434,38831.0
2019-12-04 12:00:00,44.45,44.49,44.38,44.43,11904.0,43.5336,43.5728,43.4651,43.5141,11904.0
2019-12-04 12:30:00,44.44,44.55,44.39,44.53,13825.0,43.5238,43.6316,43.4749,43.612,13825.0
2019-12-04 13:00:00,44.53,44.55,44.37,44.44,10455.0,43.612,43.6316,43.4553,43.5238,10455.0
2019-12-04 13:30:00,44.43,44.54,44.34,44.35,10886.0,43.5141,43.6218,43.4259,43.4357,10886.0
2019-12-04 14:00:00,44.36,44.38,44.12,44.12,24774.0,43.4455,43.4651,43.2104,43.2104,24774.0
2019-12-04 14:30:00,44.13,44.22,44.05,44.12,16224.0,43.2202,43.3084,43.1419,43.2104,16224.0
2019-12-04 15:00:00,44.1,44.15,44.03,44.07,28328.0,43.1909,43.2398,43.1223,43.1615,28328.0
2019-12-04 15:30:00,44.07,44.13,43.96,44.0,96703.0,43.1615,43.2202,43.0537,43.0929,96703.0
2019-12-05 09:30:00,43.97,43.97,43.41,43.49,38907.0,43.447,43.447,42.8937,42.9727,38907.0
2019-12-05 10:00:00,43.41,43.47,43.13,43.37,41008.0,42.8937,42.953,42.617,42.8542,41008.0
2019-12-05 10:30:00,43.35,43.5,43.11,43.25,37200.0,42.8344,42.9826,42.5973,42.7356,37200.0
2019-12-05 11:00:00,43.23,43.23,43.05,43.06,22202.0,42.7158,42.7158,42.538,42.5479,22202.0
2019-12-05 11:30:00,43.0,43.06,42.86,42.91,31401.0,42.4886,42.5479,42.3502,42.3996,31401.0
2019-12-05 12:00:00,42.91,43.02,42.8,42.84,24438.0,42.3996,42.5083,42.291,42.3305,24438.0
2019-12-05 12:30:00,42.84,42.91,42.83,42.88,11012.0,42.3305,42.3996,42.3206,42.37,11012.0
2019-12-05 13:00:00,42.88,42.89,42.74,42.85,12744.0,42.37,42.3799,42.2317,42.3404,12744.0
2019-12-05 13:30:00,42.86,42.92,42.7,42.7,13638.0,42.3502,42.4095,42.1921,42.1921,13638.0
2019-12-05 14:00:00,42.7,42.81,42.64,42.66,21520.0,42.1921,42.3008,42.1329,42.1526,21520.0
2019-12-05 14:30:00,42.67,42.89,42.67,42.84,24273.0,42.1625,42.3799,42.1625,42.3305,24273.0
2019-12-05 15:00:00,42.85,42.91,42.7,42.89,66736.0,42.3404,42.3996,42.1921,42.3799,66736.0
2019-12-05 15:30:00,42.87,42.88,42.66,42.68,124554.0,42.3601,42.37,42.1526,42.1724,124554.0
2019-12-06 09:30:00,43.07,43.5,43.03,43.12,36487.0,42.5577,42.9826,42.5182,42.6071,36487.0
2019-12-06 10:00:00,43.14,43.16,42.98,43.07,15204.0,42.6269,42.6467,42.4688,42.5577,15204.0
2019-12-06 10:30:00,43.07,43.18,43.05,43.09,20911.0,42.5577,42.6664,42.538,42.5775,20911.0
2019-12-06 11:00:00,43.11,43.22,43.1,43.21,17930.0,42.5973,42.706,42.5874,42.6961,17930.0
2019-12-06 11:30:00,43.21,43.25,43.17,43.22,14720.0,42.6961,42.7356,42.6566,42.706,14720.0
2019-12-06 12:00:00,43.21,43.24,43.13,43.14,9907.0,42.6961,42.7257,42.617,42.6269,9907.0
2019-12-06 12:30:00,43.12,43.15,42.99,42.99,13219.0,42.6071,42.6368,42.4787,42.4787,13219.0
2019-12-06 13:00:00,42.98,43.02,42.88,43.0,15219.0,42.4688,42.5083,42.37,42.4886,15219.0
2019-12-06 13:30:00,42.99,43.33,42.97,43.25,38849.0,42.4787,42.8147,42.4589,42.7356,38849.0
2019-12-06 14:00:00,43.25,43.31,43.15,43.3,19116.0,42.7356,42.7949,42.6368,42.785,19116.0
2019-12-06 14:30:00,43.32,43.43,43.31,43.34,15351.0,42.8048,42.9135,42.7949,42.8245,15351.0
2019-12-06 15:00:00,43.34,43.39,43.29,43.3,20091.0,42.8245,42.8739,42.7751,42.785,20091.0
2019-12-06 15:30:00,43.3,43.32,43.22,43.31,66087.0,42.785,42.8048,42.706,42.7949,66087.0
2019-12-09 09:30:00,43.1,43.18,42.5,42.53,30941.0,42.5874,42.6664,41.9945,42.0242,30941.0
2019-12-09 10:00:00,42.52,42.7,42.42,42.58,23925.0,42.0143,42.1921,41.9155,42.0736,23925.0
2019-12-09 10:30:00,42.55,42.57,42.29,42.29,28387.0,42.0439,42.0637,41.787,41.787,28387.0
2019-12-09 11:00:00,42.29,42.48,42.21,42.41,17259.0,41.787,41.9748,41.708,41.9056,17259.0
2019-12-09 11:30:00,42.44,42.62,42.34,42.57,22351.0,41.9352,42.1131,41.8364,42.0637,22351.0
2019-12-09 12:00:00,42.56,42.65,42.4,42.51,28943.0,42.0538,42.1427,41.8957,42.0044,28943.0
2019-12-09 12:30:00,42.5,42.57,42.47,42.56,22398.0,41.9945,42.0637,41.9649,42.0538,22398.0
2019-12-09 13:00:00,42.56,42.65,42.49,42.59,60483.0,42.0538,42.1427,41.9846,42.0835,60483.0
2019-12-09 13:30:00,42.55,42.6,42.34,42.35,82795.0,42.0439,42.0933,41.8364,41.8463,82795.0
2019-12-09 14:00:00,42.35,42.35,42.23,42.24,12924.0,41.8463,41.8463,41.7277,41.7376,12924.0
2019-12-09 14:30:00,42.23,42.68,42.23,42.61,56217.0,41.7277,42.1724,41.7277,42.1032,56217.0
2019-12-09 15:00:00,42.63,42.76,42.57,42.73,33405.0,42.123,42.2514,42.0637,42.2218,33405.0
2019-12-09 15:30:00,42.73,42.82,42.62,42.65,110083.0,42.2218,42.3107,42.1131,42.1427,110083.0
2019-12-10 09:30:00,42.35,42.82,41.32,41.76,71019.0,41.8463,42.3107,40.8286,41.2633,71019.0
2019-12-10 10:00:00,41.75,42.18,41.74,42.14,36935.0,41.2534,41.6783,41.2436,41.6388,36935.0
2019-12-10 10:30:00,42.12,42.17,41.77,41.94,42440.0,41.619,41.6684,41.2732,41.4412,42440.0
2019-12-10 11:00:00,41.94,41.97,41.81,41.92,17451.0,41.4412,41.4708,41.3127,41.4214,17451.0
2019-12-10 11:30:00,41.92,41.93,41.58,41.63,20943.0,41.4214,41.4313,41.0855,41.1349,20943.0
2019-12-10 12:00:00,41.61,41.65,41.53,41.53,20152.0,41.1151,41.1546,41.0361,41.0361,20152.0
2019-12-10 12:30:00,41.51,41.59,41.35,41.35,23973.0,41.0163,41.0953,40.8582,40.8582,23973.0
2019-12-10 13:00:00,41.34,41.42,41.26,41.42,44255.0,40.8483,40.9274,40.7693,40.9274,44255.0
2019-12-10 13:30:00,41.42,41.42,41.09,41.13,30796.0,40.9274,40.9274,40.6013,40.6408,30796.0
2019-12-10 14:00:00,41.12,41.35,41.07,41.26,36919.0,40.6309,40.8582,40.5815,40.7693,36919.0
2019-12-10 14:30:00,41.27,41.38,41.24,41.24,26802.0,40.7792,40.8878,40.7495,40.7495,26802.0
2019-12-10 15:00:00,41.27,41.34,41.23,41.26,29479.0,40.7792,40.8483,40.7396,40.7693,29479.0
2019-12-10 15:30:00,41.26,41.36,41.19,41.27,126727.0,40.7693,40.8681,40.7001,40.7792,126727.0
2019-12-11 09:30:00,41.36,41.36,40.76,40.8,34613.0,40.8681,40.8681,40.2752,40.3147,34613.0
2019-12-11 10:00:00,40.8,41.08,40.72,40.92,28223.0,40.3147,40.5914,40.2357,40.4333,28223.0
2019-12-11 10:30:00,40.91,40.92,40.69,40.76,34336.0,40.4234,40.4333,40.2061,40.2752,34336.0
2019-12-11 11:00:00,40.76,40.93,40.72,40.89,18257.0,40.2752,40.4432,40.2357,40.4037,18257.0
2019-12-11 11:30:00,40.9,40.92,40.76,40.77,17301.0,40.4136,40.4333,40.2752,40.2851,17301.0
2019-12-11 12:00:00,40.77,40.88,40.75,40.88,14058.0,40.2851,40.3938,40.2653,40.3938,14058.0
2019-12-11 12:30:00,40.87,40.89,40.75,40.78,14769.0,40.3839,40.4037,40.2653,40.295,14769.0
2019-12-11 13:00:00,40.78,41.0,40.76,40.97,41915.0,40.295,40.5124,40.2752,40.4827,41915.0
2019-12-11 13:30:00,41.0,41.02,40.95,41.02,12936.0,40.5124,40.5321,40.463,40.5321,12936.0
2019-12-11 14:00:00,41.02,41.22,41.0,41.14,34906.0,40.5321,40.7297,40.5124,40.6507,34906.0
2019-12-11 14:30:00,41.11,41.2,41.03,41.2,20411.0,40.6211,40.71,40.542,40.71,20411.0
2019-12-11 15:00:00,41.2,41.26,41.07,41.2,36260.0,40.71,40.7693,40.5815,40.71,36260.0
2019-12-11 15:30:00,41.19,41.22,41.06,41.07,93486.0,40.7001,40.7297,40.5716,40.5815,93486.0
2019-12-12 09:30:00,41.46,42.34,41.26,42.3,103262.0,40.9669,41.8364,40.7693,41.7969,103262.0
2019-12-12 10:00:00,42.32,43.06,42.32,42.77,85904.0,41.8167,42.5479,41.8167,42.2613,85904.0
2019-12-12 10:30:00,42.75,42.82,42.26,42.3,25016.0,42.2415,42.3107,41.7574,41.7969,25016.0
2019-12-12 11:00:00,42.28,42.28,42.06,42.12,23293.0,41.7771,41.7771,41.5598,41.619,23293.0
2019-12-12 11:30:00,42.11,42.2,42.06,42.11,15825.0,41.6092,41.6981,41.5598,41.6092,15825.0
2019-12-12 12:00:00,42.11,42.12,41.98,41.99,9470.0,41.6092,41.619,41.4807,41.4906,9470.0
2019-12-12 12:30:00,41.99,42.1,41.97,42.09,10970.0,41.4906,41.5993,41.4708,41.5894,10970.0
2019-12-12 13:00:00,42.09,42.09,41.99,42.0,7859.0,41.5894,41.5894,41.4906,41.5005,7859.0
2019-12-12 13:30:00,42.0,42.0,41.84,41.86,9107.0,41.5005,41.5005,41.3424,41.3621,9107.0
2019-12-12 14:00:00,41.85,42.05,41.8,42.0,20808.0,41.3523,41.5499,41.3028,41.5005,20808.0
2019-12-12 14:30:00,41.98,42.21,41.97,42.14,15868.0,41.4807,41.708,41.4708,41.6388,15868.0
2019-12-12 15:00:00,42.17,42.33,42.14,42.33,34023.0,41.6684,41.8265,41.6388,41.8265,34023.0
2019-12-12 15:30:00,42.33,42.56,42.25,42.39,152924.0,41.8265,42.0538,41.7475,41.8858,152924.0
2019-12-13 09:30:00,42.49,42.49,41.87,42.17,29291.0,41.9846,41.9846,41.372,41.6684,29291.0
2019-12-13 10:00:00,42.15,42.66,42.1,42.51,33513.0,41.6487,42.1526,41.5993,42.0044,33513.0
2019-12-13 10:30:00,42.49,42.53,42.27,42.41,36382.0,41.9846,42.0242,41.7673,41.9056,36382.0
2019-12-13 11:00:00,42.41,42.43,42.24,42.34,38676.0,41.9056,41.9254,41.7376,41.8364,38676.0
2019-12-13 11:30:00,42.35,42.45,42.32,42.44,28805.0,41.8463,41.9451,41.8167,41.9352,28805.0
2019-12-13 12:00:00,42.44,42.45,42.2,42.32,39535.0,41.9352,41.9451,41.6981,41.8167,39535.0
2019-12-13 12:30:00,42.33,42.36,42.23,42.36,29108.0,41.8265,41.8562,41.7277,41.8562,29108.0
2019-12-13 13:00:00,42.37,42.37,42.24,42.27,26382.0,41.8661,41.8661,41.7376,41.7673,26382.0
2019-12-13 13:30:00,42.28,42.35,42.22,42.22,16512.0,41.7771,41.8463,41.7179,41.7179,16512.0
2019-12-13 14:00:00,42.22,42.24,42.12,42.19,31888.0,41.7179,41.7376,41.619,41.6882,31888.0
2019-12-13 14:30:00,42.2,42.25,42.17,42.21,21385.0,41.6981,41.7475,41.6684,41.708,21385.0
2019-12-13 15:00:00,42.22,42.27,42.19,42.26,29937.0,41.7179,41.7673,41.6882,41.7574,29937.0
2019-12-13 15:30:00,42.26,42.33,42.21,42.21,118707.0,41.7574,41.8265,41.708,41.708,118707.0
2019-12-16 09:30:00,42.47,42.47,41.99,42.01,30628.0,41.9649,41.9649,41.4906,41.5104,30628.0
2019-12-16 10:00:00,42.01,42.17,41.66,42.11,61188.0,41.5104,41.6684,41.1645,41.6092,61188.0
2019-12-16 10:30:00,42.09,42.19,41.99,42.16,36867.0,41.5894,41.6882,41.4906,41.6586,36867.0
2019-12-16 11:00:00,42.14,42.39,42.06,42.32,23154.0,41.6388,41.8858,41.5598,41.8167,23154.0
2019-12-16 11:30:00,42.31,42.32,42.15,42.18,18501.0,41.8068,41.8167,41.6487,41.6783,18501.0
2019-12-16 12:00:00,42.18,42.37,42.18,42.37,8641.0,41.6783,41.8661,41.6783,41.8661,8641.0
2019-12-16 12:30:00,42.37,42.37,42.28,42.32,11194.0,41.8661,41.8661,41.7771,41.8167,11194.0
2019-12-16 13:00:00,42.32,42.51,42.31,42.47,15669.0,41.8167,42.0044,41.8068,41.9649,15669.0
2019-12-16 13:30:00,42.47,42.55,42.45,42.5,13635.0,41.9649,42.0439,41.9451,41.9945,13635.0
2019-12-16 14:00:00,42.49,42.49,42.34,42.35,19522.0,41.9846,41.9846,41.8364,41.8463,19522.0
2019-12-16 14:30:00,42.35,42.57,42.27,42.57,36592.0,41.8463,42.0637,41.7673,42.0637,36592.0
2019-12-16 15:00:00,42.58,42.58,42.44,42.57,34485.0,42.0736,42.0736,41.9352,42.0637,34485.0
2019-12-16 15:30:00,42.57,42.57,42.3,42.33,93826.0,42.0637,42.0637,41.7969,41.8265,93826.0
2019-12-17 09:30:00,42.21,42.44,41.93,42.32,136288.0,41.708,41.9352,41.4313,41.8167,136288.0
2019-12-17 10:00:00,42.3,42.37,41.88,41.95,17978.0,41.7969,41.8661,41.3819,41.4511,17978.0
2019-12-17 10:30:00,41.95,42.08,41.94,41.95,13051.0,41.4511,41.5795,41.4412,41.4511,13051.0
2019-12-17 11:00:00,41.97,41.98,41.74,41.88,17497.0,41.4708,41.4807,41.2436,41.3819,17497.0
2019-12-17 11:30:00,41.88,41.88,41.76,41.81,17159.0,41.3819,41.3819,41.2633,41.3127,17159.0
2019-12-17 12:00:00,41.82,41.93,41.8,41.92,12381.0,41.3226,41.4313,41.3028,41.4214,12381.0
2019-12-17 12:30:00,41.93,42.12,41.91,42.11,29197.0,41.4313,41.619,41.4115,41.6092,29197.0
2019-12-17 13:00:00,42.1,42.1,42.01,42.03,9168.0,41.5993,41.5993,41.5104,41.5301,9168.0
2019-12-17 13:30:00,42.03,42.23,41.96,42.23,41713.0,41.5301,41.7277,41.4609,41.7277,41713.0
2019-12-17 14:00:00,42.21,42.21,42.13,42.16,7405.0,41.708,41.708,41.6289,41.6586,7405.0
2019-12-17 14:30:00,42.15,42.25,42.11,42.25,10276.0,41.6487,41.7475,41.6092,41.7475,10276.0
2019-12-17 15:00:00,42.27,42.27,42.16,42.22,12918.0,41.7673,41.7673,41.6586,41.7179,12918.0
2019-12-17 15:30:00,42.23,42.5,42.23,42.39,75919.0,41.7277,41.9945,41.7277,41.8858,75919.0
2019-12-18 09:30:00,42.56,42.6,42.2,42.2,12801.0,42.0538,42.0933,41.6981,41.6981,12801.0
2019-12-18 10:00:00,42.19,42.24,42.04,42.04,14318.0,41.6882,41.7376,41.54,41.54,14318.0
2019-12-18 10:30:00,42.07,42.27,42.06,42.13,12334.0,41.5696,41.7673,41.5598,41.6289,12334.0
2019-12-18 11:00:00,42.15,42.15,41.94,42.07,10753.0,41.6487,41.6487,41.4412,41.5696,10753.0
2019-12-18 11:30:00,42.07,42.16,41.99,42.16,6637.0,41.5696,41.6586,41.4906,41.6586,6637.0
2019-12-18 12:00:00,42.18,42.2,42.09,42.15,11242.0,41.6783,41.6981,41.5894,41.6487,11242.0
2019-12-18 12:30:00,42.14,42.25,42.14,42.24,7132.0,41.6388,41.7475,41.6388,41.7376,7132.0
2019-12-18 13:00:00,42.21,42.25,42.17,42.2,8648.0,41.708,41.7475,41.6684,41.6981,8648.0
2019-12-18 13:30:00,42.22,42.3,42.21,42.28,10411.0,41.7179,41.7969,41.708,41.7771,10411.0
2019-12-18 14:00:00,42.28,42.44,42.24,42.44,20029.0,41.7771,41.9352,41.7376,41.9352,20029.0
2019-12-18 14:30:00,42.43,42.47,42.35,42.45,21334.0,41.9254,41.9649,41.8463,41.9451,21334.0
2019-12-18 15:00:00,42.46,42.46,42.27,42.3,15057.0,41.955,41.955,41.7673,41.7969,15057.0
2019-12-18 15:30:00,42.3,42.31,42.19,42.22,80235.0,41.7969,41.8068,41.6882,41.7179,80235.0
2019-12-19 09:30:00,41.33,41.33,40.18,41.08,76399.0,40.8384,40.8384,39.7021,40.5914,76399.0
2019-12-19 10:00:00,41.08,41.43,41.05,41.2,49110.0,40.5914,40.9372,40.5618,40.71,49110.0
2019-12-19 10:30:00,41.22,41.28,41.0,41.08,30311.0,40.7297,40.789,40.5124,40.5914,30311.0
2019-12-19 11:00:00,41.08,41.16,40.94,41.08,20316.0,40.5914,40.6705,40.4531,40.5914,20316.0
2019-12-19 11:30:00,41.08,41.23,41.02,41.13,18698.0,40.5914,40.7396,40.5321,40.6408,18698.0
2019-12-19 12:00:00,41.15,41.34,41.11,41.29,11283.0,40.6606,40.8483,40.6211,40.7989,11283.0
2019-12-19 12:30:00,41.29,41.38,41.28,41.38,14835.0,40.7989,40.8878,40.789,40.8878,14835.0
2019-12-19 13:00:00,41.38,41.59,41.37,41.55,22362.0,40.8878,41.0953,40.878,41.0558,22362.0
2019-12-19 13:30:00,41.55,41.74,41.55,41.7,29886.0,41.0558,41.2436,41.0558,41.204,29886.0
2019-12-19 14:00:00,41.69,41.88,41.69,41.88,25271.0,41.1942,41.3819,41.1942,41.3819,25271.0
2019-12-19 14:30:00,41.88,41.9,41.74,41.79,31940.0,41.3819,41.4017,41.2436,41.293,31940.0
2019-12-19 15:00:00,41.77,41.78,41.62,41.76,21852.0,41.2732,41.2831,41.125,41.2633,21852.0
2019-12-19 15:30:00,41.75,41.92,41.72,41.84,104251.0,41.2534,41.4214,41.2238,41.3424,104251.0
2019-12-20 09:30:00,41.83,42.07,41.58,41.96,117791.0,41.3325,41.5696,41.0855,41.4609,117791.0
2019-12-20 10:00:00,41.95,42.18,41.86,42.08,18627.0,41.4511,41.6783,41.3621,41.5795,18627.0
2019-12-20 10:30:00,42.05,42.34,42.01,42.24,32270.0,41.5499,41.8364,41.5104,41.7376,32270.0
2019-12-20 11:00:00,42.26,42.26,42.15,42.21,20393.0,41.7574,41.7574,41.6487,41.708,20393.0
2019-12-20 11:30:00,42.22,42.24,42.09,42.14,18515.0,41.7179,41.7376,41.5894,41.6388,18515.0
2019-12-20 12:00:00,42.13,42.27,42.11,42.22,10536.0,41.6289,41.7673,41.6092,41.7179,10536.0
2019-12-20 12:30:00,42.23,42.27,42.16,42.16,5778.0,41.7277,41.7673,41.6586,41.6586,5778.0
2019-12-20 13:00:00,42.17,42.22,42.14,42.2,11786.0,41.6684,41.7179,41.6388,41.6981,11786.0
2019-12-20 13:30:00,42.19,42.27,42.18,42.21,8540.0,41.6882,41.7673,41.6783,41.708,8540.0
2019-12-20 14:00:00,42.19,42.29,42.17,42.2,13470.0,41.6882,41.787,41.6684,41.6981,13470.0
2019-12-20 14:30:00,42.2,42.26,42.16,42.24,15084.0,41.6981,41.7574,41.6586,41.7376,15084.0
2019-12-20 15:00:00,42.23,42.32,42.18,42.18,35993.0,41.7277,41.8167,41.6783,41.6783,35993.0
2019-12-20 15:30:00,42.19,42.19,41.88,41.95,148346.0,41.6882,41.6882,41.3819,41.4511,148346.0
2019-12-23 09:30:00,42.03,42.16,41.52,41.74,24193.0,41.5301,41.6586,41.0262,41.2436,24193.0
2019-12-23 10:00:00,41.76,42.0,41.75,41.95,36138.0,41.2633,41.5005,41.2534,41.4511,36138.0
2019-12-23 10:30:00,41.91,42.02,41.81,41.85,9942.0,41.4115,41.5202,41.3127,41.3523,9942.0
2019-12-23 11:00:00,41.84,42.03,41.82,41.96,9790.0,41.3424,41.5301,41.3226,41.4609,9790.0
2019-12-23 11:30:00,41.94,42.02,41.87,42.02,16518.0,41.4412,41.5202,41.372,41.5202,16518.0
2019-12-23 12:00:00,42.02,42.11,41.96,42.03,13451.0,41.5202,41.6092,41.4609,41.5301,13451.0
2019-12-23 12:30:00,42.0,42.14,41.99,42.12,5142.0,41.5005,41.6388,41.4906,41.619,5142.0
2019-12-23 13:00:00,42.12,42.29,42.1,42.21,6228.0,41.619,41.787,41.5993,41.708,6228.0
2019-12-23 13:30:00,42.18,42.31,42.12,42.16,12082.0,41.6783,41.8068,41.619,41.6586,12082.0
2019-12-23 14:00:00,42.15,42.25,42.07,42.21,10925.0,41.6487,41.7475,41.5696,41.708,10925.0
2019-12-23 14:30:00,42.19,42.24,42.12,42.24,6543.0,41.6882,41.7376,41.619,41.7376,6543.0
2019-12-23 15:00:00,42.24,42.43,42.23,42.4,29688.0,41.7376,41.9254,41.7277,41.8957,29688.0
2019-12-23 15:30:00,42.4,42.4,42.1,42.14,72307.0,41.8957,41.8957,41.5993,41.6388,72307.0
2019-12-24 09:30:00,42.18,42.27,41.97,41.97,5329.0,41.6783,41.7673,41.4708,41.4708,5329.0
2019-12-24 10:00:00,41.96,42.08,41.78,41.93,11193.0,41.4609,41.5795,41.2831,41.4313,11193.0
2019-12-24 10:30:00,41.88,42.13,41.88,42.04,14593.0,41.3819,41.6289,41.3819,41.54,14593.0
2019-12-24 11:00:00,42.04,42.12,42.02,42.07,6416.0,41.54,41.619,41.5202,41.5696,6416.0
2019-12-24 11:30:00,42.05,42.18,42.03,42.1,8660.0,41.5499,41.6783,41.5301,41.5993,8660.0
2019-12-24 12:00:00,42.08,42.15,42.01,42.15,11521.0,41.5795,41.6487,41.5104,41.6487,11521.0
2019-12-24 12:30:00,42.14,42.14,42.04,42.08,16812.0,41.6388,41.6388,41.54,41.5795,16812.0
2019-12-26 09:30:00,42.07,42.28,41.73,41.74,7908.0,41.5696,41.7771,41.2337,41.2436,7908.0
2019-12-26 10:00:00,41.75,41.81,41.6,41.76,9715.0,41.2534,41.3127,41.1052,41.2633,9715.0
2019-12-26 10:30:00,41.73,41.96,41.67,41.9,21970.0,41.2337,41.4609,41.1744,41.4017,21970.0
2019-12-26 11:00:00,41.94,42.05,41.94,42.0,6843.0,41.4412,41.5499,41.4412,41.5005,6843.0
2019-12-26 11:30:00,41.99,42.02,41.8,41.86,25955.0,41.4906,41.5202,41.3028,41.3621,25955.0
2019-12-26 12:00:00,41.85,41.94,41.85,41.91,9935.0,41.3523,41.4412,41.3523,41.4115,9935.0
2019-12-26 12:30:00,41.91,42.04,41.89,42.01,10686.0,41.4115,41.54,41.3918,41.5104,10686.0
2019-12-26 13:00:00,41.99,42.1,41.99,42.04,6763.0,41.4906,41.5993,41.4906,41.54,6763.0
2019-12-26 13:30:00,42.05,42.06,41.98,42.01,5877.0,41.5499,41.5598,41.4807,41.5104,5877.0
2019-12-26 14:00:00,42.03,42.07,41.94,42.07,7879.0,41.5301,41.5696,41.4412,41.5696,7879.0
2019-12-26 14:30:00,42.04,42.11,41.97,41.99,9259.0,41.54,41.6092,41.4708,41.4906,9259.0
2019-12-26 15:00:00,41.98,42.09,41.95,41.95,7939.0,41.4807,41.5894,41.4511,41.4511,7939.0
2019-12-26 15:30:00,41.91,42.15,41.88,42.07,54634.0,41.4115,41.6487,41.3819,41.5696,54634.0
2019-12-27 09:30:00,42.14,42.14,41.85,41.88,12323.0,41.6388,41.6388,41.3523,41.3819,12323.0
2019-12-27 10:00:00,41.85,41.86,41.27,41.28,18255.0,41.3523,41.3621,40.7792,40.789,18255.0
2019-12-27 10:30:00,41.28,41.54,41.2,41.45,29141.0,40.789,41.0459,40.71,40.957,29141.0
2019-12-27 11:00:00,41.4,41.62,41.4,41.58,38635.0,40.9076,41.125,40.9076,41.0855,38635.0
2019-12-27 11:30:00,41.55,41.71,41.54,41.68,7586.0,41.0558,41.2139,41.0459,41.1843,7586.0
2019-12-27 12:00:00,41.68,41.68,41.47,41.51,8662.0,41.1843,41.1843,40.9768,41.0163,8662.0
2019-12-27 12:30:00,41.49,41.53,41.48,41.53,6069.0,40.9965,41.0361,40.9867,41.0361,6069.0
2019-12-27 13:00:00,41.53,41.57,41.49,41.57,12016.0,41.0361,41.0756,40.9965,41.0756,12016.0
2019-12-27 13:30:00,41.56,41.56,41.47,41.54,10798.0,41.0657,41.0657,40.9768,41.0459,10798.0
2019-12-27 14:00:00,41.56,41.61,41.49,41.5,12746.0,41.0657,41.1151,40.9965,41.0064,12746.0
2019-12-27 14:30:00,41.49,41.58,41.46,41.51,21412.0,40.9965,41.0855,40.9669,41.0163,21412.0
2019-12-27 15:00:00,41.52,41.53,41.35,41.36,17561.0,41.0262,41.0361,40.8582,40.8681,17561.0
2019-12-27 15:30:00,41.35,41.35,41.2,41.22,54686.0,40.8582,40.8582,40.71,40.7297,54686.0
2019-12-30 09:30:00,41.23,41.51,40.79,41.4,44916.0,40.7396,41.0163,40.3049,40.9076,44916.0
2019-12-30 10:00:00,41.39,41.62,41.34,41.42,19960.0,40.8977,41.125,40.8483,40.9274,19960.0
2019-12-30 10:30:00,41.4,41.52,41.27,41.52,21421.0,40.9076,41.0262,40.7792,41.0262,21421.0
2019-12-30 11:00:00,41.5,41.63,41.47,41.58,13410.0,41.0064,41.1349,40.9768,41.0855,13410.0
2019-12-30 11:30:00,41.57,41.8,41.57,41.77,23285.0,41.0756,41.3028,41.0756,41.2732,23285.0
2019-12-30 12:00:00,41.75,41.98,41.72,41.98,15310.0,41.2534,41.4807,41.2238,41.4807,15310.0
2019-12-30 12:30:00,41.97,42.11,41.88,42.05,13653.0,41.4708,41.6092,41.3819,41.5499,13653.0
2019-12-30 13:00:00,42.03,42.15,41.98,42.12,14619.0,41.5301,41.6487,41.4807,41.619,14619.0
2019-12-30 13:30:00,42.09,42.26,42.03,42.26,36504.0,41.5894,41.7574,41.5301,41.7574,36504.0
2019-12-30 14:00:00,42.23,42.24,42.09,42.09,20773.0,41.7277,41.7376,41.5894,41.5894,20773.0
2019-12-30 14:30:00,42.09,42.17,42.07,42.14,14070.0,41.5894,41.6684,41.5696,41.6388,14070.0
2019-12-30 15:00:00,42.14,42.25,42.07,42.2,22222.0,41.6388,41.7475,41.5696,41.6981,22222.0
2019-12-30 15:30:00,42.2,42.21,42.03,42.05,84701.0,41.6981,41.708,41.5301,41.5499,84701.0
2019-12-31 09:30:00,41.96,42.6,41.96,42.58,21569.0,41.4609,42.0933,41.4609,42.0736,21569.0
2019-12-31 10:00:00,42.55,42.55,42.25,42.27,11881.0,42.0439,42.0439,41.7475,41.7673,11881.0
2019-12-31 10:30:00,42.28,42.5,42.25,42.41,65644.0,41.7771,41.9945,41.7475,41.9056,65644.0
2019-12-31 11:00:00,42.43,42.49,42.37,42.49,12261.0,41.9254,41.9846,41.8661,41.9846,12261.0
2019-12-31 11:30:00,42.49,42.61,42.43,42.43,11149.0,41.9846,42.1032,41.9254,41.9254,11149.0
2019-12-31 12:00:00,42.46,42.46,42.25,42.28,10642.0,41.955,41.955,41.7475,41.7771,10642.0
2019-12-31 12:30:00,42.25,42.29,42.15,42.17,7691.0,41.7475,41.787,41.6487,41.6684,7691.0
2019-12-31 13:00:00,42.16,42.26,42.04,42.2,37087.0,41.6586,41.7574,41.54,41.6981,37087.0
2019-12-31 13:30:00,42.2,42.33,42.19,42.31,12594.0,41.6981,41.8265,41.6882,41.8068,12594.0
2019-12-31 14:00:00,42.31,42.32,42.22,42.27,7451.0,41.8068,41.8167,41.7179,41.7673,7451.0
2019-12-31 14:30:00,42.25,42.3,42.16,42.17,10647.0,41.7475,41.7969,41.6586,41.6684,10647.0
2019-12-31 15:00:00,42.16,42.21,42.05,42.12,17129.0,41.6586,41.708,41.5499,41.619,17129.0
2019-12-31 15:30:00,42.11,42.19,41.96,42.01,64504.0,41.6092,41.6882,41.4609,41.5104,64504.0
2020-01-02 09:30:00,42.14,42.15,41.82,41.93,35769.0,41.6388,41.6487,41.3226,41.4313,35769.0
2020-01-02 10:00:00,41.91,41.93,41.65,41.65,69152.0,41.4115,41.4313,41.1546,41.1546,69152.0
2020-01-02 10:30:00,41.63,41.91,41.6,41.86,93551.0,41.1349,41.4115,41.1052,41.3621,93551.0
2020-01-02 11:00:00,41.87,41.9,41.72,41.84,60446.0,41.372,41.4017,41.2238,41.3424,60446.0
2020-01-02 11:30:00,41.81,41.88,41.71,41.74,15113.0,41.3127,41.3819,41.2139,41.2436,15113.0
2020-01-02 12:00:00,41.75,41.91,41.72,41.88,29648.0,41.2534,41.4115,41.2238,41.3819,29648.0
2020-01-02 12:30:00,41.86,41.86,41.8,41.84,8077.0,41.3621,41.3621,41.3028,41.3424,8077.0
2020-01-02 13:00:00,41.85,41.9,41.8,41.86,19667.0,41.3523,41.4017,41.3028,41.3621,19667.0
2020-01-02 13:30:00,41.87,41.87,41.8,41.82,9454.0,41.372,41.372,41.3028,41.3226,9454.0
2020-01-02 14:00:00,41.84,41.88,41.78,41.86,13979.0,41.3424,41.3819,41.2831,41.3621,13979.0
2020-01-02 14:30:00,41.87,42.05,41.83,42.0,15354.0,41.372,41.5499,41.3325,41.5005,15354.0
2020-01-02 15:00:00,42.0,42.18,41.99,42.07,33987.0,41.5005,41.6783,41.4906,41.5696,33987.0
2020-01-02 15:30:00,42.08,42.33,42.08,42.28,103878.0,41.5795,41.8265,41.5795,41.7771,103878.0
2020-01-03 09:30:00,41.67,41.8,41.22,41.66,30710.0,41.1744,41.3028,40.7297,41.1645,30710.0
2020-01-03 10:00:00,41.62,41.78,41.57,41.77,20108.0,41.125,41.2831,41.0756,41.2732,20108.0
2020-01-03 10:30:00,41.77,41.82,41.49,41.52,30011.0,41.2732,41.3226,40.9965,41.0262,30011.0
2020-01-03 11:00:00,41.51,41.68,41.49,41.62,14501.0,41.0163,41.1843,40.9965,41.125,14501.0
2020-01-03 11:30:00,41.62,41.68,41.49,41.55,16342.0,41.125,41.1843,40.9965,41.0558,16342.0
2020-01-03 12:00:00,41.59,41.82,41.59,41.79,9881.0,41.0953,41.3226,41.0953,41.293,9881.0
2020-01-03 12:30:00,41.79,41.88,41.73,41.84,8405.0,41.293,41.3819,41.2337,41.3424,8405.0
2020-01-03 13:00:00,41.84,41.97,41.83,41.9,25749.0,41.3424,41.4708,41.3325,41.4017,25749.0
2020-01-03 13:30:00,41.9,42.01,41.75,41.93,27735.0,41.4017,41.5104,41.2534,41.4313,27735.0
2020-01-03 14:00:00,41.93,41.93,41.77,41.82,11031.0,41.4313,41.4313,41.2732,41.3226,11031.0
2020-01-03 14:30:00,41.82,41.85,41.75,41.77,15842.0,41.3226,41.3523,41.2534,41.2732,15842.0
2020-01-03 15:00:00,41.77,41.82,41.69,41.71,22159.0,41.2732,41.3226,41.1942,41.2139,22159.0
2020-01-03 15:30:00,41.71,41.84,41.64,41.78,65151.0,41.2139,41.3424,41.1448,41.2831,65151.0
2020-01-06 09:30:00,41.4,41.79,41.4,41.79,17065.0,40.9076,41.293,40.9076,41.293,17065.0
2020-01-06 10:00:00,41.78,41.78,41.47,41.78,14327.0,41.2831,41.2831,40.9768,41.2831,14327.0
2020-01-06 10:30:00,41.76,42.06,41.73,41.96,21458.0,41.2633,41.5598,41.2337,41.4609,21458.0
2020-01-06 11:00:00,41.96,42.11,41.9,42.04,19783.0,41.4609,41.6092,41.4017,41.54,19783.0
2020-01-06 11:30:00,42.04,42.21,42.04,42.21,11804.0,41.54,41.708,41.54,41.708,11804.0
2020-01-06 12:00:00,42.22,42.28,42.16,42.28,7961.0,41.7179,41.7771,41.6586,41.7771,7961.0
2020-01-06 12:30:00,42.27,42.3,42.2,42.27,7434.0,41.7673,41.7969,41.6981,41.7673,7434.0
2020-01-06 13:00:00,42.25,42.32,42.23,42.24,14189.0,41.7475,41.8167,41.7277,41.7376,14189.0
2020-01-06 13:30:00,42.27,42.31,42.19,42.21,12284.0,41.7673,41.8068,41.6882,41.708,12284.0
2020-01-06 14:00:00,42.22,42.27,42.19,42.24,12079.0,41.7179,41.7673,41.6882,41.7376,12079.0
2020-01-06 14:30:00,42.24,42.24,42.13,42.19,20576.0,41.7376,41.7376,41.6289,41.6882,20576.0
2020-01-06 15:00:00,42.2,42.32,42.2,42.32,32083.0,41.6981,41.8167,41.6981,41.8167,32083.0
2020-01-06 15:30:00,42.32,42.32,42.17,42.31,122071.0,41.8167,41.8167,41.6684,41.8068,122071.0
2020-01-07 09:30:00,41.95,42.32,41.48,42.05,86812.0,41.4511,41.8167,40.9867,41.5499,86812.0
2020-01-07 10:00:00,42.14,42.33,41.92,42.3,56237.0,41.6388,41.8265,41.4214,41.7969,56237.0
2020-01-07 10:30:00,42.3,42.36,42.13,42.25,42798.0,41.7969,41.8562,41.6289,41.7475,42798.0
2020-01-07 11:00:00,42.23,42.38,42.19,42.32,27333.0,41.7277,41.8759,41.6882,41.8167,27333.0
2020-01-07 11:30:00,42.3,42.39,42.25,42.25,11634.0,41.7969,41.8858,41.7475,41.7475,11634.0
2020-01-07 12:00:00,42.22,42.27,42.18,42.19,18555.0,41.7179,41.7673,41.6783,41.6882,18555.0
2020-01-07 12:30:00,42.16,42.21,42.08,42.19,15355.0,41.6586,41.708,41.5795,41.6882,15355.0
2020-01-07 13:00:00,42.19,42.28,42.1,42.12,36512.0,41.6882,41.7771,41.5993,41.619,36512.0
2020-01-07 13:30:00,42.12,42.29,42.1,42.22,11120.0,41.619,41.787,41.5993,41.7179,11120.0
2020-01-07 14:00:00,42.22,42.29,42.17,42.24,32287.0,41.7179,41.787,41.6684,41.7376,32287.0
2020-01-07 14:30:00,42.24,42.31,42.16,42.27,22086.0,41.7376,41.8068,41.6586,41.7673,22086.0
2020-01-07 15:00:00,42.27,42.34,42.22,42.23,29597.0,41.7673,41.8364,41.7179,41.7277,29597.0
2020-01-07 15:30:00,42.22,42.32,42.16,42.25,120957.0,41.7179,41.8167,41.6586,41.7475,120957.0
2020-01-08 09:30:00,42.25,42.49,42.07,42.31,25415.0,41.7475,41.9846,41.5696,41.8068,25415.0
2020-01-08 10:00:00,42.26,42.4,42.12,42.29,25460.0,41.7574,41.8957,41.619,41.787,25460.0
2020-01-08 10:30:00,42.27,42.43,42.23,42.42,16139.0,41.7673,41.9254,41.7277,41.9155,16139.0
2020-01-08 11:00:00,42.43,42.88,42.41,42.76,37256.0,41.9254,42.37,41.9056,42.2514,37256.0
2020-01-08 11:30:00,42.75,42.95,42.65,42.83,24464.0,42.2415,42.4392,42.1427,42.3206,24464.0
2020-01-08 12:00:00,42.83,42.84,42.69,42.81,14742.0,42.3206,42.3305,42.1823,42.3008,14742.0
2020-01-08 12:30:00,42.82,42.86,42.76,42.82,17343.0,42.3107,42.3502,42.2514,42.3107,17343.0
2020-01-08 13:00:00,42.81,42.89,42.77,42.88,10754.0,42.3008,42.3799,42.2613,42.37,10754.0
2020-01-08 13:30:00,42.89,42.94,42.82,42.9,16768.0,42.3799,42.4293,42.3107,42.3898,16768.0
2020-01-08 14:00:00,42.9,42.92,42.84,42.84,17932.0,42.3898,42.4095,42.3305,42.3305,17932.0
2020-01-08 14:30:00,42.83,43.0,42.82,42.96,28734.0,42.3206,42.4886,42.3107,42.4491,28734.0
2020-01-08 15:00:00,42.95,43.01,42.83,42.83,36942.0,42.4392,42.4985,42.3206,42.3206,36942.0
2020-01-08 15:30:00,42.84,42.88,42.66,42.76,164384.0,42.3305,42.37,42.1526,42.2514,164384.0
2020-01-09 09:30:00,43.29,43.3,42.63,42.84,32734.0,42.7751,42.785,42.123,42.3305,32734.0
2020-01-09 10:00:00,42.92,42.92,42.62,42.71,11821.0,42.4095,42.4095,42.1131,42.202,11821.0
2020-01-09 10:30:00,42.72,42.99,42.69,42.93,10448.0,42.2119,42.4787,42.1823,42.4194,10448.0
2020-01-09 11:00:00,42.93,42.96,42.8,42.93,10448.0,42.4194,42.4491,42.291,42.4194,10448.0
2020-01-09 11:30:00,42.93,43.01,42.85,42.95,9727.0,42.4194,42.4985,42.3404,42.4392,9727.0
2020-01-09 12:00:00,42.93,42.94,42.78,42.79,10708.0,42.4194,42.4293,42.2712,42.2811,10708.0
2020-01-09 12:30:00,42.79,42.88,42.73,42.84,18066.0,42.2811,42.37,42.2218,42.3305,18066.0
2020-01-09 13:00:00,42.85,42.88,42.73,42.79,10013.0,42.3404,42.37,42.2218,42.2811,10013.0
2020-01-09 13:30:00,42.79,42.81,42.67,42.69,15049.0,42.2811,42.3008,42.1625,42.1823,15049.0
2020-01-09 14:00:00,42.67,42.76,42.62,42.76,8762.0,42.1625,42.2514,42.1131,42.2514,8762.0
2020-01-09 14:30:00,42.76,42.89,42.75,42.87,10613.0,42.2514,42.3799,42.2415,42.3601,10613.0
2020-01-09 15:00:00,42.87,42.9,42.77,42.89,27439.0,42.3601,42.3898,42.2613,42.3799,27439.0
2020-01-09 15:30:00,42.89,42.9,42.54,42.62,94119.0,42.3799,42.3898,42.034,42.1131,94119.0
2020-01-10 09:30:00,42.63,42.63,42.22,42.39,12092.0,42.123,42.123,41.7179,41.8858,12092.0
2020-01-10 10:00:00,42.37,42.58,42.35,42.4,8227.0,41.8661,42.0736,41.8463,41.8957,8227.0
2020-01-10 10:30:00,42.48,42.64,42.37,42.57,8881.0,41.9748,42.1329,41.8661,42.0637,8881.0
2020-01-10 11:00:00,42.6,42.7,42.54,42.56,9474.0,42.0933,42.1921,42.034,42.0538,9474.0
2020-01-10 11:30:00,42.53,42.65,42.46,42.52,14921.0,42.0242,42.1427,41.955,42.0143,14921.0
2020-01-10 12:00:00,42.52,42.55,42.37,42.54,9024.0,42.0143,42.0439,41.8661,42.034,9024.0
2020-01-10 12:30:00,42.51,42.55,42.41,42.5,26277.0,42.0044,42.0439,41.9056,41.9945,26277.0
2020-01-10 13:00:00,42.5,42.62,42.42,42.61,78751.0,41.9945,42.1131,41.9155,42.1032,78751.0
2020-01-10 13:30:00,42.62,42.71,42.56,42.58,105161.0,42.1131,42.202,42.0538,42.0736,105161.0
2020-01-10 14:00:00,42.59,42.6,42.35,42.52,89693.0,42.0835,42.0933,41.8463,42.0143,89693.0
2020-01-10 14:30:00,42.52,42.54,42.33,42.35,64724.0,42.0143,42.034,41.8265,41.8463,64724.0
2020-01-10 15:00:00,42.34,42.37,42.16,42.18,118522.0,41.8364,41.8661,41.6586,41.6783,118522.0
2020-01-10 15:30:00,42.19,42.29,42.06,42.24,299987.0,41.6882,41.787,41.5598,41.7376,299987.0
2020-01-13 09:30:00,42.36,42.64,42.26,42.26,71999.0,41.8562,42.1329,41.7574,41.7574,71999.0
2020-01-13 10:00:00,42.29,42.39,42.18,42.32,94727.0,41.787,41.8858,41.6783,41.8167,94727.0
2020-01-13 10:30:00,42.33,42.37,42.16,42.34,76535.0,41.8265,41.8661,41.6586,41.8364,76535.0
2020-01-13 11:00:00,42.35,43.01,42.25,42.95,350087.0,41.8463,42.4985,41.7475,42.4392,350087.0
2020-01-13 11:30:00,42.96,43.0,42.78,42.79,44527.0,42.4491,42.4886,42.2712,42.2811,44527.0
2020-01-13 12:00:00,42.8,42.88,42.51,42.6,20337.0,42.291,42.37,42.0044,42.0933,20337.0
2020-01-13 12:30:00,42.61,42.65,42.23,42.37,79800.0,42.1032,42.1427,41.7277,41.8661,79800.0
2020-01-13 13:00:00,42.37,42.47,42.26,42.43,29163.0,41.8661,41.9649,41.7574,41.9254,29163.0
2020-01-13 13:30:00,42.43,42.58,42.4,42.5,54188.0,41.9254,42.0736,41.8957,41.9945,54188.0
2020-01-13 14:00:00,42.53,42.68,42.49,42.6,58704.0,42.0242,42.1724,41.9846,42.0933,58704.0
2020-01-13 14:30:00,42.6,42.64,42.4,42.4,11730.0,42.0933,42.1329,41.8957,41.8957,11730.0
2020-01-13 15:00:00,42.41,42.46,42.29,42.36,32580.0,41.9056,41.955,41.787,41.8562,32580.0
2020-01-13 15:30:00,42.34,42.41,42.24,42.28,115576.0,41.8364,41.9056,41.7376,41.7771,115576.0
2020-01-14 09:30:00,42.26,42.65,42.17,42.33,23073.0,41.7574,42.1427,41.6684,41.8265,23073.0
2020-01-14 10:00:00,42.37,42.37,42.09,42.26,66819.0,41.8661,41.8661,41.5894,41.7574,66819.0
2020-01-14 10:30:00,42.3,42.5,42.24,42.25,25259.0,41.7969,41.9945,41.7376,41.7475,25259.0
2020-01-14 11:00:00,42.27,42.41,42.2,42.36,18524.0,41.7673,41.9056,41.6981,41.8562,18524.0
2020-01-14 11:30:00,42.37,42.37,42.23,42.27,14556.0,41.8661,41.8661,41.7277,41.7673,14556.0
2020-01-14 12:00:00,42.3,42.4,42.24,42.34,16056.0,41.7969,41.8957,41.7376,41.8364,16056.0
2020-01-14 12:30:00,42.36,42.42,42.28,42.38,14649.0,41.8562,41.9155,41.7771,41.8759,14649.0
2020-01-14 13:00:00,42.39,42.43,42.35,42.37,17033.0,41.8858,41.9254,41.8463,41.8661,17033.0
2020-01-14 13:30:00,42.35,42.38,42.17,42.28,61033.0,41.8463,41.8759,41.6684,41.7771,61033.0
2020-01-14 14:00:00,42.29,42.36,42.12,42.35,28944.0,41.787,41.8562,41.619,41.8463,28944.0
2020-01-14 14:30:00,42.32,42.44,42.32,42.41,14574.0,41.8167,41.9352,41.8167,41.9056,14574.0
2020-01-14 15:00:00,42.41,42.44,42.32,42.34,25945.0,41.9056,41.9352,41.8167,41.8364,25945.0
2020-01-14 15:30:00,42.33,42.53,42.32,42.53,91765.0,41.8265,42.0242,41.8167,42.0242,91765.0
2020-01-15 09:30:00,42.39,43.12,42.39,43.11,71390.0,41.8858,42.6071,41.8858,42.5973,71390.0
2020-01-15 10:00:00,43.05,43.11,42.86,43.08,25056.0,42.538,42.5973,42.3502,42.5676,25056.0
2020-01-15 10:30:00,43.07,43.14,42.99,43.08,19032.0,42.5577,42.6269,42.4787,42.5676,19032.0
2020-01-15 11:00:00,43.07,43.26,43.06,43.26,27829.0,42.5577,42.7455,42.5479,42.7455,27829.0
2020-01-15 11:30:00,43.27,43.4,43.23,43.29,43048.0,42.7554,42.8838,42.7158,42.7751,43048.0
2020-01-15 12:00:00,43.27,43.28,43.07,43.13,41416.0,42.7554,42.7652,42.5577,42.617,41416.0
2020-01-15 12:30:00,43.16,43.24,43.08,43.1,12968.0,42.6467,42.7257,42.5676,42.5874,12968.0
2020-01-15 13:00:00,43.06,43.11,43.01,43.11,18759.0,42.5479,42.5973,42.4985,42.5973,18759.0
2020-01-15 13:30:00,43.11,43.21,43.05,43.12,17410.0,42.5973,42.6961,42.538,42.6071,17410.0
2020-01-15 14:00:00,43.12,43.13,43.05,43.09,19141.0,42.6071,42.617,42.538,42.5775,19141.0
2020-01-15 14:30:00,43.1,43.1,42.97,42.98,20708.0,42.5874,42.5874,42.4589,42.4688,20708.0
2020-01-15 15:00:00,42.97,42.97,42.65,42.66,51005.0,42.4589,42.4589,42.1427,42.1526,51005.0
2020-01-15 15:30:00,42.66,42.66,42.44,42.61,173402.0,42.1526,42.1526,41.9352,42.1032,173402.0
2020-01-16 09:30:00,43.99,44.58,43.64,44.13,160392.0,43.4668,44.0498,43.121,43.6051,160392.0
2020-01-16 10:00:00,44.18,44.43,44.1,44.37,43858.0,43.6545,43.9016,43.5755,43.8423,43858.0
2020-01-16 10:30:00,44.37,44.74,44.35,44.63,41435.0,43.8423,44.2079,43.8225,44.0992,41435.0
2020-01-16 11:00:00,44.64,44.71,44.28,44.37,49330.0,44.1091,44.1782,43.7534,43.8423,49330.0
2020-01-16 11:30:00,44.37,44.6,44.36,44.55,41955.0,43.8423,44.0695,43.8324,44.0201,41955.0
2020-01-16 12:00:00,44.55,44.63,44.51,44.52,23508.0,44.0201,44.0992,43.9806,43.9905,23508.0
2020-01-16 12:30:00,44.54,44.61,44.49,44.51,19852.0,44.0103,44.0794,43.9609,43.9806,19852.0
2020-01-16 13:00:00,44.52,44.67,44.49,44.62,51312.0,43.9905,44.1387,43.9609,44.0893,51312.0
2020-01-16 13:30:00,44.64,44.65,44.47,44.47,22943.0,44.1091,44.119,43.9411,43.9411,22943.0
2020-01-16 14:00:00,44.46,44.68,44.43,44.46,54254.0,43.9312,44.1486,43.9016,43.9312,54254.0
2020-01-16 14:30:00,44.44,44.51,44.31,44.31,50982.0,43.9114,43.9806,43.783,43.783,50982.0
2020-01-16 15:00:00,44.31,44.35,44.19,44.29,53160.0,43.783,43.8225,43.6644,43.7632,53160.0
2020-01-16 15:30:00,44.29,44.44,44.23,44.41,128607.0,43.7632,43.9114,43.7039,43.8818,128607.0
2020-01-17 09:30:00,44.69,44.71,44.04,44.05,66291.0,44.1585,44.1782,43.5162,43.5261,66291.0
2020-01-17 10:00:00,44.04,44.25,44.0,44.25,23009.0,43.5162,43.7237,43.4767,43.7237,23009.0
2020-01-17 10:30:00,44.2,44.2,43.92,44.1,36464.0,43.6743,43.6743,43.3976,43.5755,36464.0
2020-01-17 11:00:00,44.09,44.3,44.06,44.22,17566.0,43.5656,43.7731,43.536,43.6941,17566.0
2020-01-17 11:30:00,44.23,44.24,44.09,44.21,15602.0,43.7039,43.7138,43.5656,43.6842,15602.0
2020-01-17 12:00:00,44.24,44.39,44.22,44.3,14857.0,43.7138,43.862,43.6941,43.7731,14857.0
2020-01-17 12:30:00,44.3,44.38,44.19,44.32,11590.0,43.7731,43.8522,43.6644,43.7929,11590.0
2020-01-17 13:00:00,44.31,44.39,44.25,44.27,9160.0,43.783,43.862,43.7237,43.7435,9160.0
2020-01-17 13:30:00,44.25,44.32,44.11,44.12,17710.0,43.7237,43.7929,43.5854,43.5953,17710.0
2020-01-17 14:00:00,44.11,44.26,44.1,44.16,17693.0,43.5854,43.7336,43.5755,43.6348,17693.0
2020-01-17 14:30:00,44.17,44.28,44.17,44.21,19625.0,43.6447,43.7534,43.6447,43.6842,19625.0
2020-01-17 15:00:00,44.23,44.25,44.17,44.22,30127.0,43.7039,43.7237,43.6447,43.6941,30127.0
2020-01-17 15:30:00,44.22,44.25,44.13,44.2,92321.0,43.6941,43.7237,43.6051,43.6743,92321.0
2020-01-21 09:30:00,44.09,44.2,43.61,43.71,29760.0,43.5656,43.6743,43.0913,43.1901,29760.0
2020-01-21 10:00:00,43.67,43.76,43.36,43.61,17046.0,43.1506,43.2395,42.8443,43.0913,17046.0
2020-01-21 10:30:00,43.57,43.57,43.36,43.44,25137.0,43.0518,43.0518,42.8443,42.9233,25137.0
2020-01-21 11:00:00,43.47,43.74,43.46,43.63,30310.0,42.953,43.2198,42.9431,43.1111,30310.0
2020-01-21 11:30:00,43.63,44.02,43.63,43.93,65814.0,43.1111,43.4964,43.1111,43.4075,65814.0
2020-01-21 12:00:00,43.89,44.25,43.88,44.17,41658.0,43.368,43.7237,43.3581,43.6447,41658.0
2020-01-21 12:30:00,44.15,44.17,44.04,44.16,15275.0,43.6249,43.6447,43.5162,43.6348,15275.0
2020-01-21 13:00:00,44.14,44.22,44.07,44.13,12970.0,43.615,43.6941,43.5458,43.6051,12970.0
2020-01-21 13:30:00,44.13,44.15,44.0,44.1,13760.0,43.6051,43.6249,43.4767,43.5755,13760.0
2020-01-21 14:00:00,44.08,44.15,44.05,44.14,16515.0,43.5557,43.6249,43.5261,43.615,16515.0
2020-01-21 14:30:00,44.14,44.26,44.09,44.19,20227.0,43.615,43.7336,43.5656,43.6644,20227.0
2020-01-21 15:00:00,44.2,44.25,44.09,44.18,24875.0,43.6743,43.7237,43.5656,43.6545,24875.0
2020-01-21 15:30:00,44.16,44.21,44.0,44.08,133089.0,43.6348,43.6842,43.4767,43.5557,133089.0
2020-01-22 09:30:00,44.3,44.6,43.82,44.12,24710.0,43.7731,44.0695,43.2988,43.5953,24710.0
2020-01-22 10:00:00,44.18,44.4,43.94,43.94,12135.0,43.6545,43.8719,43.4174,43.4174,12135.0
2020-01-22 10:30:00,43.97,44.04,43.79,43.89,18474.0,43.447,43.5162,43.2692,43.368,18474.0
2020-01-22 11:00:00,43.85,43.97,43.65,43.73,32951.0,43.3285,43.447,43.1308,43.2099,32951.0
2020-01-22 11:30:00,43.73,44.04,43.7,43.91,117146.0,43.2099,43.5162,43.1803,43.3878,117146.0
2020-01-22 12:00:00,43.95,44.03,43.77,43.79,15360.0,43.4273,43.5063,43.2494,43.2692,15360.0
2020-01-22 12:30:00,43.76,43.91,43.76,43.83,13554.0,43.2395,43.3878,43.2395,43.3087,13554.0
2020-01-22 13:00:00,43.84,44.03,43.84,43.96,38642.0,43.3186,43.5063,43.3186,43.4372,38642.0
2020-01-22 13:30:00,43.96,43.99,43.83,43.91,18644.0,43.4372,43.4668,43.3087,43.3878,18644.0
2020-01-22 14:00:00,43.91,44.04,43.9,44.01,20829.0,43.3878,43.5162,43.3779,43.4866,20829.0
2020-01-22 14:30:00,44.02,44.07,43.87,43.95,53813.0,43.4964,43.5458,43.3482,43.4273,53813.0
2020-01-22 15:00:00,43.94,43.99,43.82,43.88,32093.0,43.4174,43.4668,43.2988,43.3581,32093.0
2020-01-22 15:30:00,43.9,44.11,43.88,43.92,132847.0,43.3779,43.5854,43.3581,43.3976,132847.0
2020-01-23 09:30:00,44.96,45.55,44.85,45.0,98885.0,44.4253,45.0082,44.3166,44.4648,98885.0
2020-01-23 10:00:00,44.99,45.22,44.93,45.17,42164.0,44.4549,44.6822,44.3956,44.6328,42164.0
2020-01-23 10:30:00,45.18,45.34,44.99,45.01,49743.0,44.6426,44.8007,44.4549,44.4747,49743.0
2020-01-23 11:00:00,45.02,45.14,44.97,45.05,35308.0,44.4846,44.6031,44.4351,44.5142,35308.0
2020-01-23 11:30:00,45.07,45.45,45.07,45.39,48371.0,44.534,44.9094,44.534,44.8502,48371.0
2020-01-23 12:00:00,45.39,45.6,45.35,45.51,57122.0,44.8502,45.0577,44.8106,44.9687,57122.0
2020-01-23 12:30:00,45.51,45.73,45.51,45.73,28121.0,44.9687,45.1861,44.9687,45.1861,28121.0
2020-01-23 13:00:00,45.75,45.98,45.72,45.94,34651.0,45.2059,45.4331,45.1762,45.3936,34651.0
2020-01-23 13:30:00,45.94,45.95,45.71,45.72,22864.0,45.3936,45.4035,45.1663,45.1762,22864.0
2020-01-23 14:00:00,45.72,45.72,45.53,45.55,31359.0,45.1762,45.1762,44.9885,45.0082,31359.0
2020-01-23 14:30:00,45.55,45.59,45.37,45.46,58962.0,45.0082,45.0478,44.8304,44.9193,58962.0
2020-01-23 15:00:00,45.45,45.59,45.4,45.47,64536.0,44.9094,45.0478,44.86,44.9292,64536.0
2020-01-23 15:30:00,45.47,45.54,45.34,45.38,148199.0,44.9292,44.9984,44.8007,44.8403,148199.0
2020-01-24 09:30:00,45.75,45.98,45.48,45.74,35184.0,45.2059,45.4331,44.9391,45.196,35184.0
2020-01-24 10:00:00,45.74,45.95,45.7,45.81,108443.0,45.196,45.4035,45.1565,45.2652,108443.0
2020-01-24 10:30:00,45.81,45.9,45.55,45.61,130308.0,45.2652,45.3541,45.0082,45.0675,130308.0
2020-01-24 11:00:00,45.59,45.89,45.57,45.84,49835.0,45.0478,45.3442,45.028,45.2948,49835.0
2020-01-24 11:30:00,45.86,45.92,45.76,45.8,24970.0,45.3146,45.3738,45.2157,45.2553,24970.0
2020-01-24 12:00:00,45.79,45.81,45.58,45.71,27220.0,45.2454,45.2652,45.0379,45.1663,27220.0
2020-01-24 12:30:00,45.72,45.82,45.71,45.82,19321.0,45.1762,45.275,45.1663,45.275,19321.0
2020-01-24 13:00:00,45.83,45.92,45.75,45.85,29880.0,45.2849,45.3738,45.2059,45.3047,29880.0
2020-01-24 13:30:00,45.86,45.9,45.68,45.75,22040.0,45.3146,45.3541,45.1367,45.2059,22040.0
2020-01-24 14:00:00,45.75,45.78,45.59,45.61,34460.0,45.2059,45.2355,45.0478,45.0675,34460.0
2020-01-24 14:30:00,45.61,45.66,45.45,45.56,63013.0,45.0675,45.1169,44.9094,45.0181,63013.0
2020-01-24 15:00:00,45.56,45.66,45.54,45.58,197262.0,45.0181,45.1169,44.9984,45.0379,197262.0
2020-01-24 15:30:00,45.57,45.81,45.46,45.77,603461.0,45.028,45.2652,44.9193,45.2256,603461.0
2020-01-27 09:30:00,45.0,45.81,44.88,45.37,58954.0,44.4648,45.2652,44.3462,44.8304,58954.0
2020-01-27 10:00:00,45.32,45.36,44.67,45.05,168960.0,44.781,44.8205,44.1387,44.5142,168960.0
2020-01-27 10:30:00,45.05,45.11,44.44,44.47,71594.0,44.5142,44.5735,43.9114,43.9411,71594.0
2020-01-27 11:00:00,44.47,44.47,43.93,44.06,113335.0,43.9411,43.9411,43.4075,43.536,113335.0
2020-01-27 11:30:00,44.02,44.36,43.97,44.36,46185.0,43.4964,43.8324,43.447,43.8324,46185.0
2020-01-27 12:00:00,44.36,44.54,44.13,44.16,48864.0,43.8324,44.0103,43.6051,43.6348,48864.0
2020-01-27 12:30:00,44.16,44.24,44.08,44.1,27400.0,43.6348,43.7138,43.5557,43.5755,27400.0
2020-01-27 13:00:00,44.11,44.39,44.1,44.18,39521.0,43.5854,43.862,43.5755,43.6545,39521.0
2020-01-27 13:30:00,44.16,44.29,44.14,44.23,35158.0,43.6348,43.7632,43.615,43.7039,35158.0
2020-01-27 14:00:00,44.25,44.34,44.18,44.34,53356.0,43.7237,43.8126,43.6545,43.8126,53356.0
2020-01-27 14:30:00,44.34,44.51,44.26,44.5,49515.0,43.8126,43.9806,43.7336,43.9707,49515.0
2020-01-27 15:00:00,44.47,44.6,44.46,44.51,51667.0,43.9411,44.0695,43.9312,43.9806,51667.0
2020-01-27 15:30:00,44.5,44.53,44.26,44.28,233468.0,43.9707,44.0004,43.7336,43.7534,233468.0
2020-01-28 09:30:00,44.59,44.92,44.41,44.5,116321.0,44.0597,44.3857,43.8818,43.9707,116321.0
2020-01-28 10:00:00,44.51,44.65,44.43,44.58,169234.0,43.9806,44.119,43.9016,44.0498,169234.0
2020-01-28 10:30:00,44.51,44.54,43.9,43.99,65959.0,43.9806,44.0103,43.3779,43.4668,65959.0
2020-01-28 11:00:00,44.0,44.1,43.81,43.83,39867.0,43.4767,43.5755,43.2889,43.3087,39867.0
2020-01-28 11:30:00,43.84,44.02,43.72,43.98,56991.0,43.3186,43.4964,43.2,43.4569,56991.0
2020-01-28 12:00:00,43.96,44.08,43.85,43.89,46702.0,43.4372,43.5557,43.3285,43.368,46702.0
2020-01-28 12:30:00,43.89,43.99,43.79,43.83,48152.0,43.368,43.4668,43.2692,43.3087,48152.0
2020-01-28 13:00:00,43.81,43.86,43.74,43.77,47782.0,43.2889,43.3383,43.2198,43.2494,47782.0
2020-01-28 13:30:00,43.75,44.04,43.64,43.98,63847.0,43.2297,43.5162,43.121,43.4569,63847.0
2020-01-28 14:00:00,44.0,44.17,44.0,44.08,60372.0,43.4767,43.6447,43.4767,43.5557,60372.0
2020-01-28 14:30:00,44.09,44.12,43.83,43.89,93109.0,43.5656,43.5953,43.3087,43.368,93109.0
2020-01-28 15:00:00,43.89,43.94,43.73,43.84,82069.0,43.368,43.4174,43.2099,43.3186,82069.0
2020-01-28 15:30:00,43.84,43.92,43.72,43.77,239775.0,43.3186,43.3976,43.2,43.2494,239775.0
2020-01-29 09:30:00,42.42,42.71,41.17,41.73,317997.0,41.9155,42.202,40.6803,41.2337,317997.0
2020-01-29 10:00:00,41.7,44.43,41.57,44.15,595855.0,41.204,43.9016,41.0756,43.6249,595855.0
2020-01-29 10:30:00,44.1,45.16,43.85,44.25,192412.0,43.5755,44.6229,43.3285,43.7237,192412.0
2020-01-29 11:00:00,44.25,45.35,44.17,45.14,145330.0,43.7237,44.8106,43.6447,44.6031,145330.0
2020-01-29 11:30:00,45.14,45.73,44.74,45.41,215638.0,44.6031,45.1861,44.2079,44.8699,215638.0
2020-01-29 12:00:00,45.38,45.57,44.83,45.08,108821.0,44.8403,45.028,44.2968,44.5438,108821.0
2020-01-29 12:30:00,45.1,45.15,44.62,45.13,76395.0,44.5636,44.613,44.0893,44.5932,76395.0
2020-01-29 13:00:00,45.15,45.55,45.06,45.34,76345.0,44.613,45.0082,44.5241,44.8007,76345.0
2020-01-29 13:30:00,45.29,45.64,45.0,45.53,60477.0,44.7513,45.0972,44.4648,44.9885,60477.0
2020-01-29 14:00:00,45.5,45.67,45.03,45.09,72637.0,44.9588,45.1268,44.4944,44.5537,72637.0
2020-01-29 14:30:00,45.11,45.43,44.82,44.9,129042.0,44.5735,44.8897,44.2869,44.366,129042.0
2020-01-29 15:00:00,44.93,45.18,44.77,44.98,176378.0,44.3956,44.6426,44.2375,44.445,176378.0
2020-01-29 15:30:00,44.98,45.09,44.46,44.58,436001.0,44.445,44.5537,43.9312,44.0498,436001.0
2020-01-30 09:30:00,44.68,45.9,44.38,45.56,129607.0,44.1486,45.3541,43.8522,45.0181,129607.0
2020-01-30 10:00:00,45.57,46.0,45.14,45.38,109710.0,45.028,45.4529,44.6031,44.8403,109710.0
2020-01-30 10:30:00,45.45,45.45,44.66,44.74,105425.0,44.9094,44.9094,44.1288,44.2079,105425.0
2020-01-30 11:00:00,44.74,44.8,44.4,44.45,60992.0,44.2079,44.2672,43.8719,43.9213,60992.0
2020-01-30 11:30:00,44.44,44.72,44.42,44.68,46225.0,43.9114,44.1881,43.8917,44.1486,46225.0
2020-01-30 12:00:00,44.68,44.75,44.58,44.65,44478.0,44.1486,44.2178,44.0498,44.119,44478.0
2020-01-30 12:30:00,44.65,44.71,44.44,44.46,37328.0,44.119,44.1782,43.9114,43.9312,37328.0
2020-01-30 13:00:00,44.44,44.46,44.11,44.11,55464.0,43.9114,43.9312,43.5854,43.5854,55464.0
2020-01-30 13:30:00,44.11,44.12,43.54,43.58,103787.0,43.5854,43.5953,43.0222,43.0617,103787.0
2020-01-30 14:00:00,43.59,43.63,43.2,43.29,141254.0,43.0716,43.1111,42.6862,42.7751,141254.0
2020-01-30 14:30:00,43.29,43.48,43.15,43.27,95362.0,42.7751,42.9629,42.6368,42.7554,95362.0
2020-01-30 15:00:00,43.28,43.57,43.27,43.44,74430.0,42.7652,43.0518,42.7554,42.9233,74430.0
2020-01-30 15:30:00,43.44,43.74,43.43,43.73,215497.0,42.9233,43.2198,42.9135,43.2099,215497.0
2020-01-31 09:30:00,44.25,44.77,43.61,43.62,66577.0,43.7237,44.2375,43.0913,43.1012,66577.0
2020-01-31 10:00:00,43.61,43.67,43.06,43.13,60228.0,43.0913,43.1506,42.5479,42.617,60228.0
2020-01-31 10:30:00,43.13,43.13,42.69,42.73,31473.0,42.617,42.617,42.1823,42.2218,31473.0
2020-01-31 11:00:00,42.7,42.73,42.18,42.21,51759.0,42.1921,42.2218,41.6783,41.708,51759.0
2020-01-31 11:30:00,42.21,42.43,42.13,42.38,41676.0,41.708,41.9254,41.6289,41.8759,41676.0
2020-01-31 12:00:00,42.38,42.41,42.01,42.08,31456.0,41.8759,41.9056,41.5104,41.5795,31456.0
2020-01-31 12:30:00,42.05,42.29,42.0,42.21,35788.0,41.5499,41.787,41.5005,41.708,35788.0
2020-01-31 13:00:00,42.24,42.48,42.21,42.37,25137.0,41.7376,41.9748,41.708,41.8661,25137.0
2020-01-31 13:30:00,42.4,42.59,42.34,42.58,29068.0,41.8957,42.0835,41.8364,42.0736,29068.0
2020-01-31 14:00:00,42.59,42.68,42.48,42.66,44336.0,42.0835,42.1724,41.9748,42.1526,44336.0
2020-01-31 14:30:00,42.64,42.77,42.57,42.64,36731.0,42.1329,42.2613,42.0637,42.1329,36731.0
2020-01-31 15:00:00,42.65,42.79,42.58,42.71,51071.0,42.1427,42.2811,42.0736,42.202,51071.0
2020-01-31 15:30:00,42.71,42.75,42.6,42.64,146340.0,42.202,42.2415,42.0933,42.1329,146340.0
2020-02-03 09:30:00,42.78,43.0,42.18,42.24,48601.0,42.2712,42.4886,41.6783,41.7376,48601.0
2020-02-03 10:00:00,42.29,42.46,41.9,42.16,28447.0,41.787,41.955,41.4017,41.6586,28447.0
2020-02-03 10:30:00,42.12,42.18,41.81,41.88,31053.0,41.619,41.6783,41.3127,41.3819,31053.0
2020-02-03 11:00:00,41.88,41.98,41.28,41.4,67061.0,41.3819,41.4807,40.789,40.9076,67061.0
2020-02-03 11:30:00,41.4,41.65,41.38,41.45,34969.0,40.9076,41.1546,40.8878,40.957,34969.0
2020-02-03 12:00:00,41.45,41.46,41.21,41.27,48355.0,40.957,40.9669,40.7199,40.7792,48355.0
2020-02-03 12:30:00,41.23,41.23,41.05,41.08,14800.0,40.7396,40.7396,40.5618,40.5914,14800.0
2020-02-03 13:00:00,41.13,41.48,41.12,41.36,59675.0,40.6408,40.9867,40.6309,40.8681,59675.0
2020-02-03 13:30:00,41.36,41.52,41.27,41.5,27267.0,40.8681,41.0262,40.7792,41.0064,27267.0
2020-02-03 14:00:00,41.5,41.52,41.24,41.25,40862.0,41.0064,41.0262,40.7495,40.7594,40862.0
2020-02-03 14:30:00,41.25,41.44,41.18,41.36,42048.0,40.7594,40.9471,40.6902,40.8681,42048.0
2020-02-03 15:00:00,41.35,41.35,41.05,41.13,39364.0,40.8582,40.8582,40.5618,40.6408,39364.0
2020-02-03 15:30:00,41.13,41.19,40.9,40.95,197182.0,40.6408,40.7001,40.4136,40.463,197182.0
2020-02-04 09:30:00,41.42,41.42,41.03,41.15,35607.0,40.9274,40.9274,40.542,40.6606,35607.0
2020-02-04 10:00:00,41.12,41.3,40.9,41.06,29321.0,40.6309,40.8088,40.4136,40.5716,29321.0
2020-02-04 10:30:00,41.06,41.19,40.95,40.95,32632.0,40.5716,40.7001,40.463,40.463,32632.0
2020-02-04 11:00:00,40.96,41.02,40.83,40.94,49124.0,40.4728,40.5321,40.3444,40.4531,49124.0
2020-02-04 11:30:00,40.94,40.96,40.75,40.88,40244.0,40.4531,40.4728,40.2653,40.3938,40244.0
2020-02-04 12:00:00,40.89,40.92,40.8,40.82,32411.0,40.4037,40.4333,40.3147,40.3345,32411.0
2020-02-04 12:30:00,40.84,41.11,40.83,41.06,46083.0,40.3543,40.6211,40.3444,40.5716,46083.0
2020-02-04 13:00:00,41.06,41.16,41.03,41.11,23349.0,40.5716,40.6705,40.542,40.6211,23349.0
2020-02-04 13:30:00,41.12,41.15,40.94,40.96,30818.0,40.6309,40.6606,40.4531,40.4728,30818.0
2020-02-04 14:00:00,40.97,41.15,40.95,41.11,29131.0,40.4827,40.6606,40.463,40.6211,29131.0
2020-02-04 14:30:00,41.09,41.23,41.07,41.21,35230.0,40.6013,40.7396,40.5815,40.7199,35230.0
2020-02-04 15:00:00,41.2,41.34,41.18,41.21,44086.0,40.71,40.8483,40.6902,40.7199,44086.0
2020-02-04 15:30:00,41.2,41.26,40.89,40.91,242389.0,40.71,40.7693,40.4037,40.4234,242389.0
2020-02-05 09:30:00,41.46,41.6,41.27,41.6,17925.0,40.9669,41.1052,40.7792,41.1052,17925.0
2020-02-05 10:00:00,41.6,42.15,41.51,42.11,35572.0,41.1052,41.6487,41.0163,41.6092,35572.0
2020-02-05 10:30:00,42.08,42.36,41.92,42.33,36366.0,41.5795,41.8562,41.4214,41.8265,36366.0
2020-02-05 11:00:00,42.3,42.57,42.26,42.33,50708.0,41.7969,42.0637,41.7574,41.8265,50708.0
2020-02-05 11:30:00,42.33,42.46,42.24,42.25,27901.0,41.8265,41.955,41.7376,41.7475,27901.0
2020-02-05 12:00:00,42.24,42.37,42.16,42.16,31520.0,41.7376,41.8661,41.6586,41.6586,31520.0
2020-02-05 12:30:00,42.16,42.28,42.07,42.08,41269.0,41.6586,41.7771,41.5696,41.5795,41269.0
2020-02-05 13:00:00,42.09,42.28,42.02,42.21,32557.0,41.5894,41.7771,41.5202,41.708,32557.0
2020-02-05 13:30:00,42.23,42.23,41.96,42.03,46192.0,41.7277,41.7277,41.4609,41.5301,46192.0
2020-02-05 14:00:00,42.05,42.15,41.98,42.13,38009.0,41.5499,41.6487,41.4807,41.6289,38009.0
2020-02-05 14:30:00,42.14,42.18,41.94,41.98,43460.0,41.6388,41.6783,41.4412,41.4807,43460.0
2020-02-05 15:00:00,42.0,42.08,41.78,41.81,229249.0,41.5005,41.5795,41.2831,41.3127,229249.0
2020-02-05 15:30:00,41.82,42.07,41.79,41.89,190984.0,41.3226,41.5696,41.293,41.3918,190984.0
2020-02-06 09:30:00,41.84,42.35,41.77,42.35,74548.0,41.3424,41.8463,41.2732,41.8463,74548.0
2020-02-06 10:00:00,42.34,42.62,42.07,42.44,74873.0,41.8364,42.1131,41.5696,41.9352,74873.0
2020-02-06 10:30:00,42.4,42.53,42.26,42.35,30414.0,41.8957,42.0242,41.7574,41.8463,30414.0
2020-02-06 11:00:00,42.44,42.6,42.39,42.42,41973.0,41.9352,42.0933,41.8858,41.9155,41973.0
2020-02-06 11:30:00,42.39,42.39,42.19,42.24,26886.0,41.8858,41.8858,41.6882,41.7376,26886.0
2020-02-06 12:00:00,42.22,42.39,42.12,42.36,21159.0,41.7179,41.8858,41.619,41.8562,21159.0
2020-02-06 12:30:00,42.34,42.45,42.28,42.34,31848.0,41.8364,41.9451,41.7771,41.8364,31848.0
2020-02-06 13:00:00,42.33,42.38,42.12,42.33,56476.0,41.8265,41.8759,41.619,41.8265,56476.0
2020-02-06 13:30:00,42.31,42.58,42.23,42.58,21934.0,41.8068,42.0736,41.7277,42.0736,21934.0
2020-02-06 14:00:00,42.58,42.64,42.35,42.55,36624.0,42.0736,42.1329,41.8463,42.0439,36624.0
2020-02-06 14:30:00,42.54,42.73,42.48,42.62,53182.0,42.034,42.2218,41.9748,42.1131,53182.0
2020-02-06 15:00:00,42.61,42.76,42.56,42.75,60638.0,42.1032,42.2514,42.0538,42.2415,60638.0
2020-02-06 15:30:00,42.77,42.84,42.61,42.7,251720.0,42.2613,42.3305,42.1032,42.1921,251720.0
2020-02-07 09:30:00,42.67,43.7,42.66,43.03,84109.0,42.1625,43.1803,42.1526,42.5182,84109.0
2020-02-07 10:00:00,43.03,43.11,42.75,42.94,54988.0,42.5182,42.5973,42.2415,42.4293,54988.0
2020-02-07 10:30:00,42.94,43.0,42.56,42.63,35106.0,42.4293,42.4886,42.0538,42.123,35106.0
2020-02-07 11:00:00,42.6,42.72,42.4,42.54,98838.0,42.0933,42.2119,41.8957,42.034,98838.0
2020-02-07 11:30:00,42.57,42.65,42.44,42.65,35602.0,42.0637,42.1427,41.9352,42.1427,35602.0
2020-02-07 12:00:00,42.63,42.8,42.55,42.6,119424.0,42.123,42.291,42.0439,42.0933,119424.0
2020-02-07 12:30:00,42.59,42.64,42.38,42.43,17536.0,42.0835,42.1329,41.8759,41.9254,17536.0
2020-02-07 13:00:00,42.43,42.43,42.21,42.34,19025.0,41.9254,41.9254,41.708,41.8364,19025.0
2020-02-07 13:30:00,42.32,42.41,42.09,42.16,18652.0,41.8167,41.9056,41.5894,41.6586,18652.0
2020-02-07 14:00:00,42.14,42.3,42.05,42.25,20304.0,41.6388,41.7969,41.5499,41.7475,20304.0
2020-02-07 14:30:00,42.25,42.25,42.08,42.13,19046.0,41.7475,41.7475,41.5795,41.6289,19046.0
2020-02-07 15:00:00,42.1,42.14,42.03,42.11,21459.0,41.5993,41.6388,41.5301,41.6092,21459.0
2020-02-07 15:30:00,42.1,42.15,41.92,42.0,116341.0,41.5993,41.6487,41.4214,41.5005,116341.0
2020-02-10 09:30:00,41.88,42.16,41.77,41.87,17543.0,41.3819,41.6586,41.2732,41.372,17543.0
2020-02-10 10:00:00,41.87,42.03,41.5,41.5,22401.0,41.372,41.5301,41.0064,41.0064,22401.0
2020-02-10 10:30:00,41.52,41.58,41.34,41.55,17349.0,41.0262,41.0855,40.8483,41.0558,17349.0
2020-02-10 11:00:00,41.55,41.68,41.36,41.39,17329.0,41.0558,41.1843,40.8681,40.8977,17329.0
2020-02-10 11:30:00,41.39,41.56,41.34,41.48,22559.0,40.8977,41.0657,40.8483,40.9867,22559.0
2020-02-10 12:00:00,41.5,41.52,41.34,41.52,32898.0,41.0064,41.0262,40.8483,41.0262,32898.0
2020-02-10 12:30:00,41.52,41.55,41.43,41.45,9854.0,41.0262,41.0558,40.9372,40.957,9854.0
2020-02-10 13:00:00,41.47,41.68,41.44,41.62,9925.0,40.9768,41.1843,40.9471,41.125,9925.0
2020-02-10 13:30:00,41.64,41.9,41.63,41.84,27697.0,41.1448,41.4017,41.1349,41.3424,27697.0
2020-02-10 14:00:00,41.83,42.03,41.78,42.0,53531.0,41.3325,41.5301,41.2831,41.5005,53531.0
2020-02-10 14:30:00,41.98,42.56,41.98,42.44,59311.0,41.4807,42.0538,41.4807,41.9352,59311.0
2020-02-10 15:00:00,42.45,42.73,42.41,42.69,54048.0,41.9451,42.2218,41.9056,42.1823,54048.0
2020-02-10 15:30:00,42.71,42.82,42.57,42.79,134377.0,42.202,42.3107,42.0637,42.2811,134377.0
2020-02-11 09:30:00,42.99,43.57,42.89,43.32,28905.0,42.4787,43.0518,42.3799,42.8048,28905.0
2020-02-11 10:00:00,43.38,43.62,43.27,43.39,23816.0,42.8641,43.1012,42.7554,42.8739,23816.0
2020-02-11 10:30:00,43.41,43.51,43.32,43.45,16896.0,42.8937,42.9925,42.8048,42.9332,16896.0
2020-02-11 11:00:00,43.45,43.52,43.02,43.24,29721.0,42.9332,43.0024,42.5083,42.7257,29721.0
2020-02-11 11:30:00,43.2,43.24,43.05,43.17,20960.0,42.6862,42.7257,42.538,42.6566,20960.0
2020-02-11 12:00:00,43.16,43.29,43.14,43.25,15124.0,42.6467,42.7751,42.6269,42.7356,15124.0
2020-02-11 12:30:00,43.26,43.32,43.04,43.07,15836.0,42.7455,42.8048,42.5281,42.5577,15836.0
2020-02-11 13:00:00,43.09,43.17,43.05,43.09,16613.0,42.5775,42.6566,42.538,42.5775,16613.0
2020-02-11 13:30:00,43.1,43.18,43.06,43.15,16416.0,42.5874,42.6664,42.5479,42.6368,16416.0
2020-02-11 14:00:00,43.19,43.23,43.04,43.18,21465.0,42.6763,42.7158,42.5281,42.6664,21465.0
2020-02-11 14:30:00,43.2,43.33,43.13,43.14,25698.0,42.6862,42.8147,42.617,42.6269,25698.0
2020-02-11 15:00:00,43.15,43.19,42.91,43.14,64387.0,42.6368,42.6763,42.3996,42.6269,64387.0
2020-02-11 15:30:00,43.14,43.17,42.95,42.98,161111.0,42.6269,42.6566,42.4392,42.4688,161111.0
2020-02-12 09:30:00,43.17,43.86,43.17,43.82,35464.0,42.6566,43.3383,42.6566,43.2988,35464.0
2020-02-12 10:00:00,43.8,43.83,43.48,43.57,40098.0,43.2791,43.3087,42.9629,43.0518,40098.0
2020-02-12 10:30:00,43.56,43.57,43.03,43.2,30373.0,43.0419,43.0518,42.5182,42.6862,30373.0
2020-02-12 11:00:00,43.22,43.24,43.08,43.17,29386.0,42.706,42.7257,42.5676,42.6566,29386.0
2020-02-12 11:30:00,43.17,43.25,42.81,42.82,29741.0,42.6566,42.7356,42.3008,42.3107,29741.0
2020-02-12 12:00:00,42.81,43.13,42.81,43.09,23878.0,42.3008,42.617,42.3008,42.5775,23878.0
2020-02-12 12:30:00,43.08,43.27,43.06,43.26,24216.0,42.5676,42.7554,42.5479,42.7455,24216.0
2020-02-12 13:00:00,43.24,43.32,43.14,43.18,24734.0,42.7257,42.8048,42.6269,42.6664,24734.0
2020-02-12 13:30:00,43.18,43.47,43.18,43.39,21084.0,42.6664,42.953,42.6664,42.8739,21084.0
2020-02-12 14:00:00,43.4,43.44,43.19,43.23,24741.0,42.8838,42.9233,42.6763,42.7158,24741.0
2020-02-12 14:30:00,43.24,43.39,43.21,43.31,20391.0,42.7257,42.8739,42.6961,42.7949,20391.0
2020-02-12 15:00:00,43.32,43.38,43.28,43.37,49466.0,42.8048,42.8641,42.7652,42.8542,49466.0
2020-02-12 15:30:00,43.38,43.38,43.1,43.11,138966.0,42.8641,42.8641,42.5874,42.5973,138966.0
2020-02-13 09:30:00,42.8,43.05,42.57,42.58,13405.0,42.291,42.538,42.0637,42.0736,13405.0
2020-02-13 10:00:00,42.56,42.77,42.41,42.55,11472.0,42.0538,42.2613,41.9056,42.0439,11472.0
2020-02-13 10:30:00,42.45,42.49,42.23,42.47,9415.0,41.9451,41.9846,41.7277,41.9649,9415.0
2020-02-13 11:00:00,42.43,42.66,42.31,42.31,16102.0,41.9254,42.1526,41.8068,41.8068,16102.0
2020-02-13 11:30:00,42.3,42.31,42.08,42.12,20787.0,41.7969,41.8068,41.5795,41.619,20787.0
2020-02-13 12:00:00,42.14,42.35,42.13,42.2,13279.0,41.6388,41.8463,41.6289,41.6981,13279.0
2020-02-13 12:30:00,42.17,42.26,42.06,42.06,14171.0,41.6684,41.7574,41.5598,41.5598,14171.0
2020-02-13 13:00:00,42.03,42.21,41.98,42.2,9429.0,41.5301,41.708,41.4807,41.6981,9429.0
2020-02-13 13:30:00,42.19,42.28,42.15,42.26,15535.0,41.6882,41.7771,41.6487,41.7574,15535.0
2020-02-13 14:00:00,42.25,42.28,42.06,42.06,32047.0,41.7475,41.7771,41.5598,41.5598,32047.0
2020-02-13 14:30:00,42.06,42.3,41.95,42.27,133118.0,41.5598,41.7969,41.4511,41.7673,133118.0
2020-02-13 15:00:00,42.26,42.38,42.21,42.26,21650.0,41.7574,41.8759,41.708,41.7574,21650.0
2020-02-13 15:30:00,42.28,42.3,42.0,42.03,90622.0,41.7771,41.7969,41.5005,41.5301,90622.0
2020-02-14 09:30:00,41.94,42.35,41.53,41.54,25404.0,41.4412,41.8463,41.0361,41.0459,25404.0
2020-02-14 10:00:00,41.53,41.71,41.3,41.36,36040.0,41.0361,41.2139,40.8088,40.8681,36040.0
2020-02-14 10:30:00,41.3,41.44,41.14,41.25,17220.0,40.8088,40.9471,40.6507,40.7594,17220.0
2020-02-14 11:00:00,41.23,41.25,41.03,41.17,22941.0,40.7396,40.7594,40.542,40.6803,22941.0
2020-02-14 11:30:00,41.19,41.39,41.19,41.23,17206.0,40.7001,40.8977,40.7001,40.7396,17206.0
2020-02-14 12:00:00,41.21,41.38,41.2,41.37,16480.0,40.7199,40.8878,40.71,40.878,16480.0
2020-02-14 12:30:00,41.37,41.4,41.31,41.37,12011.0,40.878,40.9076,40.8187,40.878,12011.0
2020-02-14 13:00:00,41.36,41.42,41.26,41.37,19353.0,40.8681,40.9274,40.7693,40.878,19353.0
2020-02-14 13:30:00,41.38,41.63,41.33,41.59,20072.0,40.8878,41.1349,40.8384,41.0953,20072.0
2020-02-14 14:00:00,41.6,41.72,41.55,41.72,11192.0,41.1052,41.2238,41.0558,41.2238,11192.0
2020-02-14 14:30:00,41.71,41.78,41.6,41.66,12789.0,41.2139,41.2831,41.1052,41.1645,12789.0
2020-02-14 15:00:00,41.66,41.7,41.6,41.64,14024.0,41.1645,41.204,41.1052,41.1448,14024.0
2020-02-14 15:30:00,41.63,41.65,41.45,41.59,91575.0,41.1349,41.1546,40.957,41.0953,91575.0
2020-02-18 09:30:00,41.44,41.69,41.07,41.15,22595.0,40.9471,41.1942,40.5815,40.6606,22595.0
2020-02-18 10:00:00,41.2,41.28,40.74,40.74,22104.0,40.71,40.789,40.2555,40.2555,22104.0
2020-02-18 10:30:00,40.74,40.86,40.67,40.76,19448.0,40.2555,40.374,40.1863,40.2752,19448.0
2020-02-18 11:00:00,40.77,40.77,40.26,40.27,29361.0,40.2851,40.2851,39.7812,39.791,29361.0
2020-02-18 11:30:00,40.27,40.35,40.05,40.06,35649.0,39.791,39.8701,39.5737,39.5835,35649.0
2020-02-18 12:00:00,40.06,40.44,40.03,40.28,24979.0,39.5835,39.959,39.5539,39.8009,24979.0
2020-02-18 12:30:00,40.29,40.52,40.29,40.42,12467.0,39.8108,40.0381,39.8108,39.9393,12467.0
2020-02-18 13:00:00,40.43,40.55,40.37,40.52,24126.0,39.9491,40.0677,39.8899,40.0381,24126.0
2020-02-18 13:30:00,40.49,40.51,40.32,40.44,13710.0,40.0084,40.0282,39.8405,39.959,13710.0
2020-02-18 14:00:00,40.42,40.58,40.39,40.52,16746.0,39.9393,40.0974,39.9096,40.0381,16746.0
2020-02-18 14:30:00,40.53,40.66,40.48,40.63,28542.0,40.048,40.1764,39.9985,40.1468,28542.0
2020-02-18 15:00:00,40.64,40.71,40.55,40.56,39727.0,40.1566,40.2258,40.0677,40.0776,39727.0
2020-02-18 15:30:00,40.55,40.61,40.4,40.44,91969.0,40.0677,40.127,39.9195,39.959,91969.0
2020-02-19 09:30:00,40.51,40.67,40.13,40.25,26760.0,40.0282,40.1863,39.6527,39.7713,26760.0
2020-02-19 10:00:00,40.2,40.27,40.0,40.08,23513.0,39.7219,39.791,39.5243,39.6033,23513.0
2020-02-19 10:30:00,40.09,40.43,40.02,40.35,24745.0,39.6132,39.9491,39.544,39.8701,24745.0
2020-02-19 11:00:00,40.37,40.7,40.34,40.59,22917.0,39.8899,40.2159,39.8602,40.1072,22917.0
2020-02-19 11:30:00,40.59,40.63,40.42,40.54,28257.0,40.1072,40.1468,39.9393,40.0578,28257.0
2020-02-19 12:00:00,40.54,40.65,40.49,40.65,18454.0,40.0578,40.1665,40.0084,40.1665,18454.0
2020-02-19 12:30:00,40.65,40.84,40.65,40.73,22159.0,40.1665,40.3543,40.1665,40.2456,22159.0
2020-02-19 13:00:00,40.72,40.74,40.6,40.61,26352.0,40.2357,40.2555,40.1171,40.127,26352.0
2020-02-19 13:30:00,40.62,40.65,40.44,40.52,17187.0,40.1369,40.1665,39.959,40.0381,17187.0
2020-02-19 14:00:00,40.52,40.54,40.41,40.46,15425.0,40.0381,40.0578,39.9294,39.9788,15425.0
2020-02-19 14:30:00,40.45,40.51,40.35,40.36,21628.0,39.9689,40.0282,39.8701,39.88,21628.0
2020-02-19 15:00:00,40.36,40.42,40.31,40.37,28572.0,39.88,39.9393,39.8306,39.8899,28572.0
2020-02-19 15:30:00,40.37,40.37,40.13,40.17,98566.0,39.8899,39.8899,39.6527,39.6922,98566.0
2020-02-20 09:30:00,40.0,41.39,40.0,41.23,39694.0,39.5243,40.8977,39.5243,40.7396,39694.0
2020-02-20 10:00:00,41.12,41.24,40.79,40.98,23319.0,40.6309,40.7495,40.3049,40.4926,23319.0
2020-02-20 10:30:00,40.93,41.07,40.57,41.01,14738.0,40.4432,40.5815,40.0875,40.5222,14738.0
2020-02-20 11:00:00,41.01,41.12,40.72,40.77,24426.0,40.5222,40.6309,40.2357,40.2851,24426.0
2020-02-20 11:30:00,40.77,40.92,40.61,40.81,62070.0,40.2851,40.4333,40.127,40.3246,62070.0
2020-02-20 12:00:00,40.81,40.84,40.59,40.76,14009.0,40.3246,40.3543,40.1072,40.2752,14009.0
2020-02-20 12:30:00,40.77,40.92,40.71,40.88,9853.0,40.2851,40.4333,40.2258,40.3938,9853.0
2020-02-20 13:00:00,40.88,40.88,40.76,40.83,14754.0,40.3938,40.3938,40.2752,40.3444,14754.0
2020-02-20 13:30:00,40.84,40.92,40.81,40.81,13342.0,40.3543,40.4333,40.3246,40.3246,13342.0
2020-02-20 14:00:00,40.81,40.82,40.5,40.54,13522.0,40.3246,40.3345,40.0183,40.0578,13522.0
2020-02-20 14:30:00,40.55,40.8,40.55,40.63,38564.0,40.0677,40.3147,40.0677,40.1468,38564.0
2020-02-20 15:00:00,40.62,40.81,40.59,40.77,47280.0,40.1369,40.3246,40.1072,40.2851,47280.0
2020-02-20 15:30:00,40.78,40.8,40.51,40.66,149188.0,40.295,40.3147,40.0282,40.1764,149188.0
2020-02-21 09:30:00,40.61,40.65,40.14,40.18,38338.0,40.127,40.1665,39.6626,39.7021,38338.0
2020-02-21 10:00:00,40.12,40.29,40.02,40.02,26835.0,39.6428,39.8108,39.544,39.544,26835.0
2020-02-21 10:30:00,40.07,40.1,39.81,40.1,63327.0,39.5934,39.6231,39.3365,39.6231,63327.0
2020-02-21 11:00:00,40.1,40.41,40.08,40.31,37807.0,39.6231,39.9294,39.6033,39.8306,37807.0
2020-02-21 11:30:00,40.3,40.48,40.27,40.36,21622.0,39.8207,39.9985,39.791,39.88,21622.0
2020-02-21 12:00:00,40.38,40.55,40.37,40.54,21116.0,39.8997,40.0677,39.8899,40.0578,21116.0
2020-02-21 12:30:00,40.55,40.77,40.48,40.68,55354.0,40.0677,40.2851,39.9985,40.1962,55354.0
2020-02-21 13:00:00,40.69,40.69,40.47,40.51,81682.0,40.2061,40.2061,39.9887,40.0282,81682.0
2020-02-21 13:30:00,40.51,40.55,40.18,40.18,33163.0,40.0282,40.0677,39.7021,39.7021,33163.0
2020-02-21 14:00:00,40.22,40.38,40.17,40.35,31911.0,39.7416,39.8997,39.6922,39.8701,31911.0
2020-02-21 14:30:00,40.35,40.44,40.27,40.39,31344.0,39.8701,39.959,39.791,39.9096,31344.0
2020-02-21 15:00:00,40.39,40.55,40.39,40.5,29199.0,39.9096,40.0677,39.9096,40.0183,29199.0
2020-02-21 15:30:00,40.5,40.56,40.44,40.48,95850.0,40.0183,40.0776,39.959,39.9985,95850.0
2020-02-24 09:30:00,39.37,39.67,39.28,39.38,90278.0,38.9017,39.1982,38.8128,38.9116,90278.0
2020-02-24 10:00:00,39.38,39.49,39.08,39.12,71334.0,38.9116,39.0203,38.6152,38.6547,71334.0
2020-02-24 10:30:00,39.08,39.14,38.9,38.98,57949.0,38.6152,38.6745,38.4373,38.5164,57949.0
2020-02-24 11:00:00,38.92,38.99,38.79,38.79,41793.0,38.4571,38.5263,38.3286,38.3286,41793.0
2020-02-24 11:30:00,38.8,38.82,38.31,38.34,37891.0,38.3385,38.3583,37.8544,37.884,37891.0
2020-02-24 12:00:00,38.34,38.38,38.12,38.24,38392.0,37.884,37.9235,37.6666,37.7852,38392.0
2020-02-24 12:30:00,38.25,38.49,38.23,38.49,31920.0,37.7951,38.0322,37.7753,38.0322,31920.0
2020-02-24 13:00:00,38.48,38.89,38.44,38.85,24117.0,38.0223,38.4275,37.9828,38.3879,24117.0
2020-02-24 13:30:00,38.85,39.46,38.84,39.45,43866.0,38.3879,38.9907,38.3781,38.9808,43866.0
2020-02-24 14:00:00,39.45,39.68,39.32,39.63,190041.0,38.9808,39.2081,38.8523,39.1587,190041.0
2020-02-24 14:30:00,39.65,39.94,39.63,39.94,44435.0,39.1784,39.465,39.1587,39.465,44435.0
2020-02-24 15:00:00,39.94,40.01,39.86,39.86,51799.0,39.465,39.5341,39.3859,39.3859,51799.0
2020-02-24 15:30:00,39.86,39.98,39.67,39.68,190726.0,39.3859,39.5045,39.1982,39.2081,190726.0
2020-02-25 09:30:00,39.73,39.82,38.73,38.97,46720.0,39.2575,39.3464,38.2694,38.5065,46720.0
2020-02-25 10:00:00,38.97,39.07,38.73,38.79,40535.0,38.5065,38.6053,38.2694,38.3286,40535.0
2020-02-25 10:30:00,38.79,39.02,38.65,38.83,50555.0,38.3286,38.5559,38.1903,38.3682,50555.0
2020-02-25 11:00:00,38.79,38.97,38.74,38.89,228360.0,38.3286,38.5065,38.2792,38.4275,228360.0
2020-02-25 11:30:00,38.89,39.28,38.85,39.12,70089.0,38.4275,38.8128,38.3879,38.6547,70089.0
2020-02-25 12:00:00,39.09,39.24,38.98,39.0,19127.0,38.6251,38.7733,38.5164,38.5362,19127.0
2020-02-25 12:30:00,39.0,39.12,38.91,38.98,34466.0,38.5362,38.6547,38.4472,38.5164,34466.0
2020-02-25 13:00:00,38.96,39.04,38.9,38.93,31070.0,38.4966,38.5757,38.4373,38.467,31070.0
2020-02-25 13:30:00,38.91,39.0,38.72,38.72,42141.0,38.4472,38.5362,38.2595,38.2595,42141.0
2020-02-25 14:00:00,38.72,38.74,38.54,38.63,48508.0,38.2595,38.2792,38.0816,38.1706,48508.0
2020-02-25 14:30:00,38.62,38.74,38.41,38.66,43184.0,38.1607,38.2792,37.9532,38.2002,43184.0
2020-02-25 15:00:00,38.7,38.85,38.5,38.59,39876.0,38.2397,38.3879,38.0421,38.131,39876.0
2020-02-25 15:30:00,38.59,38.67,38.37,38.41,235917.0,38.131,38.2101,37.9136,37.9532,235917.0
2020-02-26 09:30:00,38.57,38.62,37.51,38.06,68363.0,38.1113,38.1607,37.0639,37.6073,68363.0
2020-02-26 10:00:00,38.05,38.24,37.94,38.04,42271.0,37.5974,37.7852,37.4888,37.5876,42271.0
2020-02-26 10:30:00,38.1,38.3,38.0,38.01,37218.0,37.6469,37.8445,37.548,37.5579,37218.0
2020-02-26 11:00:00,38.01,38.19,37.97,38.03,49167.0,37.5579,37.7358,37.5184,37.5777,49167.0
2020-02-26 11:30:00,38.03,38.19,37.98,38.0,48898.0,37.5777,37.7358,37.5283,37.548,48898.0
2020-02-26 12:00:00,38.0,38.04,37.75,37.88,72206.0,37.548,37.5876,37.301,37.4295,72206.0
2020-02-26 12:30:00,37.9,37.98,37.7,37.8,49384.0,37.4492,37.5283,37.2516,37.3504,49384.0
2020-02-26 13:00:00,37.78,37.88,37.44,37.59,79207.0,37.3307,37.4295,36.9947,37.1429,79207.0
2020-02-26 13:30:00,37.58,37.58,36.74,36.75,62384.0,37.133,37.133,36.303,36.3129,62384.0
2020-02-26 14:00:00,36.75,37.06,36.64,36.91,111074.0,36.3129,36.6192,36.2042,36.471,111074.0
2020-02-26 14:30:00,36.9,36.98,36.35,36.41,150499.0,36.4611,36.5402,35.9177,35.977,150499.0
2020-02-26 15:00:00,36.42,36.48,36.13,36.16,75703.0,35.9868,36.0461,35.7003,35.7299,75703.0
2020-02-26 15:30:00,36.15,36.19,35.89,35.93,340292.0,35.72,35.7596,35.4631,35.5027,340292.0
2020-02-27 09:30:00,34.99,35.07,33.34,33.47,137152.0,34.5738,34.6529,32.9435,33.0719,137152.0
2020-02-27 10:00:00,33.52,33.61,33.1,33.17,130882.0,33.1213,33.2103,32.7063,32.7755,130882.0
2020-02-27 10:30:00,33.09,33.82,32.93,33.79,64691.0,32.6964,33.4178,32.5383,33.3881,64691.0
2020-02-27 11:00:00,33.81,34.23,33.67,34.15,104886.0,33.4079,33.8229,33.2695,33.7438,104886.0
2020-02-27 11:30:00,34.13,34.61,34.02,34.61,55166.0,33.7241,34.1984,33.6154,34.1984,55166.0
2020-02-27 12:00:00,34.57,35.22,34.51,35.1,93899.0,34.1588,34.8011,34.0996,34.6825,93899.0
2020-02-27 12:30:00,35.11,35.59,35.09,35.33,54230.0,34.6924,35.1667,34.6727,34.9098,54230.0
2020-02-27 13:00:00,35.27,35.35,35.04,35.11,38020.0,34.8505,34.9296,34.6232,34.6924,38020.0
2020-02-27 13:30:00,35.11,35.19,34.61,34.75,64674.0,34.6924,34.7715,34.1984,34.3367,64674.0
2020-02-27 14:00:00,34.76,34.85,34.32,34.59,51777.0,34.3466,34.4355,33.9118,34.1786,51777.0
2020-02-27 14:30:00,34.55,34.58,34.18,34.29,63070.0,34.1391,34.1687,33.7735,33.8822,63070.0
2020-02-27 15:00:00,34.3,34.58,34.27,34.52,98902.0,33.8921,34.1687,33.8624,34.1094,98902.0
2020-02-27 15:30:00,34.52,34.59,33.9,33.95,315207.0,34.1094,34.1786,33.4968,33.5462,315207.0
2020-02-28 09:30:00,33.44,33.86,33.1,33.1,128909.0,33.0423,33.4573,32.7063,32.7063,128909.0
2020-02-28 10:00:00,33.09,33.26,32.89,32.89,140594.0,32.6964,32.8644,32.4988,32.4988,140594.0
2020-02-28 10:30:00,32.89,33.4,32.74,33.3,110969.0,32.4988,33.0028,32.3506,32.9039,110969.0
2020-02-28 11:00:00,33.32,34.31,33.3,34.3,63708.0,32.9237,33.9019,32.9039,33.8921,63708.0
2020-02-28 11:30:00,34.34,34.91,34.34,34.57,106687.0,33.9316,34.4948,33.9316,34.1588,106687.0
2020-02-28 12:00:00,34.54,34.65,33.55,33.95,67001.0,34.1292,34.2379,33.151,33.5462,67001.0
2020-02-28 12:30:00,33.91,34.07,33.54,33.93,35128.0,33.5067,33.6648,33.1411,33.5265,35128.0
2020-02-28 13:00:00,33.93,34.17,33.86,33.95,39148.0,33.5265,33.7636,33.4573,33.5462,39148.0
2020-02-28 13:30:00,33.93,34.1,33.75,34.03,42859.0,33.5265,33.6944,33.3486,33.6253,42859.0
2020-02-28 14:00:00,33.98,34.25,33.76,34.12,53400.0,33.5759,33.8426,33.3585,33.7142,53400.0
2020-02-28 14:30:00,34.12,34.46,33.91,33.98,54381.0,33.7142,34.0501,33.5067,33.5759,54381.0
2020-02-28 15:00:00,33.96,34.01,33.59,33.64,69433.0,33.5561,33.6055,33.1905,33.2399,69433.0
2020-02-28 15:30:00,33.66,34.35,33.51,34.35,301602.0,33.2597,33.9415,33.1114,33.9415,301602.0
2020-03-02 09:30:00,34.34,34.58,33.39,33.4,73610.0,33.9316,34.1687,32.9929,33.0028,73610.0
2020-03-02 10:00:00,33.4,33.6,33.16,33.3,38617.0,33.0028,33.2004,32.7656,32.9039,38617.0
2020-03-02 10:30:00,33.33,33.96,33.12,33.62,55551.0,32.9336,33.5561,32.7261,33.2201,55551.0
2020-03-02 11:00:00,33.62,34.23,33.62,34.2,57910.0,33.2201,33.8229,33.2201,33.7932,57910.0
2020-03-02 11:30:00,34.2,34.54,34.11,34.51,58005.0,33.7932,34.1292,33.7043,34.0996,58005.0
2020-03-02 12:00:00,34.52,34.54,34.09,34.16,40011.0,34.1094,34.1292,33.6845,33.7537,40011.0
2020-03-02 12:30:00,34.19,34.39,34.11,34.22,57906.0,33.7834,33.981,33.7043,33.813,57906.0
2020-03-02 13:00:00,34.22,34.22,33.83,33.91,39960.0,33.813,33.813,33.4276,33.5067,39960.0
2020-03-02 13:30:00,33.93,33.94,33.66,33.82,29849.0,33.5265,33.5363,33.2597,33.4178,29849.0
2020-03-02 14:00:00,33.81,33.96,33.71,33.71,31981.0,33.4079,33.5561,33.3091,33.3091,31981.0
2020-03-02 14:30:00,33.72,33.87,33.55,33.64,25212.0,33.3189,33.4672,33.151,33.2399,25212.0
2020-03-02 15:00:00,33.69,33.86,33.67,33.86,44747.0,33.2893,33.4573,33.2695,33.4573,44747.0
2020-03-02 15:30:00,33.84,34.65,33.8,34.62,179750.0,33.4375,34.2379,33.398,34.2082,179750.0
2020-03-03 09:30:00,35.37,35.88,34.87,35.82,91356.0,34.9493,35.4533,34.4553,35.394,91356.0
2020-03-03 10:00:00,35.88,36.96,35.52,35.98,162968.0,35.4533,36.5204,35.0975,35.5521,162968.0
2020-03-03 10:30:00,35.89,36.04,35.54,35.82,73682.0,35.4631,35.6114,35.1173,35.394,73682.0
2020-03-03 11:00:00,35.79,35.83,34.79,34.96,167002.0,35.3643,35.4039,34.3762,34.5442,167002.0
2020-03-03 11:30:00,34.87,35.65,34.81,35.65,65291.0,34.4553,35.226,34.396,35.226,65291.0
2020-03-03 12:00:00,35.62,35.78,35.12,35.19,85267.0,35.1964,35.3544,34.7023,34.7715,85267.0
2020-03-03 12:30:00,35.16,35.33,34.96,35.01,144832.0,34.7418,34.9098,34.5442,34.5936,144832.0
2020-03-03 13:00:00,34.95,35.0,34.79,34.91,51491.0,34.5343,34.5837,34.3762,34.4948,51491.0
2020-03-03 13:30:00,34.97,35.11,34.88,35.02,105154.0,34.5541,34.6924,34.4652,34.6035,105154.0
2020-03-03 14:00:00,35.03,35.49,34.94,35.44,57318.0,34.6134,35.0679,34.5244,35.0185,57318.0
2020-03-03 14:30:00,35.39,35.59,35.14,35.57,54602.0,34.9691,35.1667,34.7221,35.1469,54602.0
2020-03-03 15:00:00,35.55,35.89,35.4,35.73,93494.0,35.1272,35.4631,34.979,35.305,93494.0
2020-03-03 15:30:00,35.73,35.74,35.18,35.25,230678.0,35.305,35.3149,34.7616,34.8308,230678.0
2020-03-04 09:30:00,35.58,35.82,34.88,34.98,90050.0,35.1568,35.394,34.4652,34.564,90050.0
2020-03-04 10:00:00,35.04,35.36,34.83,35.14,53715.0,34.6232,34.9394,34.4157,34.7221,53715.0
2020-03-04 10:30:00,35.14,35.16,34.3,34.39,47147.0,34.7221,34.7418,33.8921,33.981,47147.0
2020-03-04 11:00:00,34.43,34.82,34.42,34.75,83605.0,34.0205,34.4059,34.0106,34.3367,83605.0
2020-03-04 11:30:00,34.78,34.83,34.48,34.63,34332.0,34.3663,34.4157,34.0699,34.2181,34332.0
2020-03-04 12:00:00,34.61,35.08,34.53,35.08,175415.0,34.1984,34.6628,34.1193,34.6628,175415.0
2020-03-04 12:30:00,35.09,35.28,34.85,35.27,124595.0,34.6727,34.8604,34.4355,34.8505,124595.0
2020-03-04 13:00:00,35.29,35.36,35.17,35.3,30857.0,34.8703,34.9394,34.7517,34.8802,30857.0
2020-03-04 13:30:00,35.31,35.41,35.06,35.06,33461.0,34.89,34.9888,34.643,34.643,33461.0
2020-03-04 14:00:00,35.08,35.1,34.92,35.03,51886.0,34.6628,34.6825,34.5047,34.6134,51886.0
2020-03-04 14:30:00,35.04,35.15,34.9,34.95,49012.0,34.6232,34.7319,34.4849,34.5343,49012.0
2020-03-04 15:00:00,34.95,35.04,34.75,34.97,78709.0,34.5343,34.6232,34.3367,34.5541,78709.0
2020-03-04 15:30:00,34.99,35.33,34.98,35.3,209404.0,34.5738,34.9098,34.564,34.8802,209404.0
2020-03-05 09:30:00,33.93,33.93,32.92,33.05,161363.0,33.93,33.93,32.92,33.05,161363.0
2020-03-05 10:00:00,33.05,33.24,32.85,32.98,492359.0,33.05,33.24,32.85,32.98,492359.0
2020-03-05 10:30:00,32.97,32.97,31.01,31.21,94259.0,32.97,32.97,31.01,31.21,94259.0
2020-03-05 11:00:00,31.21,33.15,31.2,32.35,170257.0,31.21,33.15,31.2,32.35,170257.0
2020-03-05 11:30:00,32.36,32.62,32.32,32.4,74098.0,32.36,32.62,32.32,32.4,74098.0
2020-03-05 12:00:00,32.4,32.57,32.31,32.56,104884.0,32.4,32.57,32.31,32.56,104884.0
2020-03-05 12:30:00,32.55,32.72,31.99,32.0,125614.0,32.55,32.72,31.99,32.0,125614.0
2020-03-05 13:00:00,32.02,32.11,31.83,32.09,49184.0,32.02,32.11,31.83,32.09,49184.0
2020-03-05 13:30:00,32.07,32.39,32.05,32.17,62375.0,32.07,32.39,32.05,32.17,62375.0
2020-03-05 14:00:00,32.16,32.25,31.99,31.99,66980.0,32.16,32.25,31.99,31.99,66980.0
2020-03-05 14:30:00,32.02,32.05,31.56,31.57,72786.0,32.02,32.05,31.56,31.57,72786.0
2020-03-05 15:00:00,31.57,31.57,30.88,30.99,160144.0,31.57,31.57,30.88,30.99,160144.0
2020-03-05 15:30:00,30.96,31.69,30.96,31.56,311097.0,30.96,31.69,30.96,31.56,311097.0
2020-03-06 09:30:00,30.1,30.34,29.3,29.77,169651.0,30.1,30.34,29.3,29.77,169651.0
2020-03-06 10:00:00,29.79,30.73,29.77,30.73,121049.0,29.79,30.73,29.77,30.73,121049.0
2020-03-06 10:30:00,30.75,30.89,30.44,30.54,90844.0,30.75,30.89,30.44,30.54,90844.0
2020-03-06 11:00:00,30.55,30.75,29.89,29.91,79950.0,30.55,30.75,29.89,29.91,79950.0
2020-03-06 11:30:00,29.95,30.18,29.63,30.17,70033.0,29.95,30.18,29.63,30.17,70033.0
2020-03-06 12:00:00,30.18,30.2,29.82,29.93,45617.0,30.18,30.2,29.82,29.93,45617.0
2020-03-06 12:30:00,29.9,30.65,29.88,30.58,77541.0,29.9,30.65,29.88,30.58,77541.0
2020-03-06 13:00:00,30.58,30.72,30.56,30.56,52903.0,30.58,30.72,30.56,30.56,52903.0
2020-03-06 13:30:00,30.56,30.67,30.56,30.62,53805.0,30.56,30.67,30.56,30.62,53805.0
2020-03-06 14:00:00,30.63,30.77,30.55,30.63,61740.0,30.63,30.77,30.55,30.63,61740.0
2020-03-06 14:30:00,30.64,30.64,30.0,30.04,43612.0,30.64,30.64,30.0,30.04,43612.0
2020-03-06 15:00:00,30.06,30.38,29.97,30.1,111345.0,30.06,30.38,29.97,30.1,111345.0
2020-03-06 15:30:00,30.08,30.36,29.98,30.3,176552.0,30.08,30.36,29.98,30.3,176552.0
2020-03-09 09:30:00,28.06,28.06,27.0,27.43,64889.0,28.06,28.06,27.0,27.43,64889.0
2020-03-09 10:00:00,27.37,27.5,25.47,26.36,325268.0,27.37,27.5,25.47,26.36,325268.0
2020-03-09 10:30:00,26.35,26.77,25.96,26.34,169313.0,26.35,26.77,25.96,26.34,169313.0
2020-03-09 11:00:00,26.3,26.82,26.18,26.64,72189.0,26.3,26.82,26.18,26.64,72189.0
2020-03-09 11:30:00,26.68,26.72,26.37,26.42,67288.0,26.68,26.72,26.37,26.42,67288.0
2020-03-09 12:00:00,26.39,26.43,25.86,25.87,58518.0,26.39,26.43,25.86,25.87,58518.0
2020-03-09 12:30:00,25.87,25.87,25.59,25.62,46623.0,25.87,25.87,25.59,25.62,46623.0
2020-03-09 13:00:00,25.65,25.67,25.36,25.39,145234.0,25.65,25.67,25.36,25.39,145234.0
2020-03-09 13:30:00,25.39,25.49,25.07,25.1,122108.0,25.39,25.49,25.07,25.1,122108.0
2020-03-09 14:00:00,25.1,25.32,24.88,25.28,126525.0,25.1,25.32,24.88,25.28,126525.0
2020-03-09 14:30:00,25.27,25.31,24.9,25.2,111649.0,25.27,25.31,24.9,25.2,111649.0
2020-03-09 15:00:00,25.19,25.34,25.01,25.09,154628.0,25.19,25.34,25.01,25.09,154628.0
2020-03-09 15:30:00,25.09,25.09,24.63,24.68,397660.0,25.09,25.09,24.63,24.68,397660.0
2020-03-10 09:30:00,26.42,26.42,24.54,25.05,143778.0,26.42,26.42,24.54,25.05,143778.0
2020-03-10 10:00:00,25.06,25.45,24.31,24.36,121715.0,25.06,25.45,24.31,24.36,121715.0
2020-03-10 10:30:00,24.37,24.73,24.26,24.41,155514.0,24.37,24.73,24.26,24.41,155514.0
2020-03-10 11:00:00,24.43,24.56,23.41,23.43,116592.0,24.43,24.56,23.41,23.43,116592.0
2020-03-10 11:30:00,23.4,23.62,22.91,23.23,178458.0,23.4,23.62,22.91,23.23,178458.0
2020-03-10 12:00:00,23.23,23.9,23.22,23.64,87097.0,23.23,23.9,23.22,23.64,87097.0
2020-03-10 12:30:00,23.63,23.65,23.37,23.61,60658.0,23.63,23.65,23.37,23.61,60658.0
2020-03-10 13:00:00,23.59,23.75,23.5,23.52,44002.0,23.59,23.75,23.5,23.52,44002.0
2020-03-10 13:30:00,23.51,23.67,23.32,23.44,63543.0,23.51,23.67,23.32,23.44,63543.0
2020-03-10 14:00:00,23.43,24.29,23.37,24.25,94298.0,23.43,24.29,23.37,24.25,94298.0
2020-03-10 14:30:00,24.26,25.0,24.22,24.95,239823.0,24.26,25.0,24.22,24.95,239823.0
2020-03-10 15:00:00,24.95,25.94,24.95,25.66,179763.0,24.95,25.94,24.95,25.66,179763.0
2020-03-10 15:30:00,25.66,26.52,25.56,26.46,348761.0,25.66,26.52,25.56,26.46,348761.0
2020-03-11 09:30:00,25.11,25.16,23.68,24.06,201270.0,25.11,25.16,23.68,24.06,201270.0
2020-03-11 10:00:00,24.0,24.11,22.6,22.94,343574.0,24.0,24.11,22.6,22.94,343574.0
2020-03-11 10:30:00,22.94,23.36,22.9,23.27,253482.0,22.94,23.36,22.9,23.27,253482.0
2020-03-11 11:00:00,23.3,23.32,22.07,22.27,221856.0,23.3,23.32,22.07,22.27,221856.0
2020-03-11 11:30:00,22.24,22.51,22.06,22.21,106643.0,22.24,22.51,22.06,22.21,106643.0
2020-03-11 12:00:00,22.22,22.71,21.84,22.43,155111.0,22.22,22.71,21.84,22.43,155111.0
2020-03-11 12:30:00,22.43,22.55,21.85,21.87,141622.0,22.43,22.55,21.85,21.87,141622.0
2020-03-11 13:00:00,21.87,22.09,21.81,21.95,76939.0,21.87,22.09,21.81,21.95,76939.0
2020-03-11 13:30:00,21.93,21.98,21.35,21.51,92921.0,21.93,21.98,21.35,21.51,92921.0
2020-03-11 14:00:00,21.52,21.79,21.52,21.59,89754.0,21.52,21.79,21.52,21.59,89754.0
2020-03-11 14:30:00,21.58,21.65,21.13,21.37,146214.0,21.58,21.65,21.13,21.37,146214.0
2020-03-11 15:00:00,21.37,21.53,21.17,21.45,145012.0,21.37,21.53,21.17,21.45,145012.0
2020-03-11 15:30:00,21.45,21.65,21.22,21.5,462038.0,21.45,21.65,21.22,21.5,462038.0
2020-03-12 09:30:00,18.72,18.72,16.06,17.09,150946.0,18.72,18.72,16.06,17.09,150946.0
2020-03-12 10:00:00,17.17,17.5,15.28,15.64,282962.0,17.17,17.5,15.28,15.64,282962.0
2020-03-12 10:30:00,15.68,16.62,15.58,15.75,267085.0,15.68,16.62,15.58,15.75,267085.0
2020-03-12 11:00:00,15.75,15.77,14.48,14.64,366919.0,15.75,15.77,14.48,14.64,366919.0
2020-03-12 11:30:00,14.65,15.02,14.38,14.51,165566.0,14.65,15.02,14.38,14.51,165566.0
2020-03-12 12:00:00,14.51,14.66,14.09,14.65,168619.0,14.51,14.66,14.09,14.65,168619.0
2020-03-12 12:30:00,14.65,15.71,14.62,15.69,231707.0,14.65,15.71,14.62,15.69,231707.0
2020-03-12 13:00:00,15.64,16.88,15.46,15.72,286015.0,15.64,16.88,15.46,15.72,286015.0
2020-03-12 13:30:00,15.72,16.58,15.53,16.37,168193.0,15.72,16.58,15.53,16.37,168193.0
2020-03-12 14:00:00,16.37,16.5,16.29,16.46,154902.0,16.37,16.5,16.29,16.46,154902.0
2020-03-12 14:30:00,16.46,16.52,16.24,16.52,353729.0,16.46,16.52,16.24,16.52,353729.0
2020-03-12 15:00:00,16.52,17.09,16.48,17.04,295170.0,16.52,17.09,16.48,17.04,295170.0
2020-03-12 15:30:00,17.04,17.3,17.01,17.18,610163.0,17.04,17.3,17.01,17.18,610163.0
2020-03-13 09:30:00,18.4,18.96,16.52,16.53,182772.0,18.4,18.96,16.52,16.53,182772.0
2020-03-13 10:00:00,16.59,17.55,15.15,16.6,264524.0,16.59,17.55,15.15,16.6,264524.0
2020-03-13 10:30:00,16.57,16.71,15.67,15.68,97798.0,16.57,16.71,15.67,15.68,97798.0
2020-03-13 11:00:00,15.68,15.73,15.25,15.45,118059.0,15.68,15.73,15.25,15.45,118059.0
2020-03-13 11:30:00,15.46,15.55,14.83,15.18,173198.0,15.46,15.55,14.83,15.18,173198.0
2020-03-13 12:00:00,15.18,15.49,15.0,15.2,194252.0,15.18,15.49,15.0,15.2,194252.0
2020-03-13 12:30:00,15.2,15.48,15.2,15.34,108564.0,15.2,15.48,15.2,15.34,108564.0
2020-03-13 13:00:00,15.3,15.9,15.3,15.71,83474.0,15.3,15.9,15.3,15.71,83474.0
2020-03-13 13:30:00,15.68,16.71,15.59,16.67,160688.0,15.68,16.71,15.59,16.67,160688.0
2020-03-13 14:00:00,16.67,17.11,16.35,16.47,141011.0,16.67,17.11,16.35,16.47,141011.0
2020-03-13 14:30:00,16.47,16.66,16.38,16.51,179680.0,16.47,16.66,16.38,16.51,179680.0
2020-03-13 15:00:00,16.55,16.9,16.5,16.71,149912.0,16.55,16.9,16.5,16.71,149912.0
2020-03-13 15:30:00,16.7,17.21,16.05,17.15,393958.0,16.7,17.21,16.05,17.15,393958.0
2020-03-16 09:30:00,14.99,15.47,12.9,13.61,128514.0,14.99,15.47,12.9,13.61,128514.0
2020-03-16 10:00:00,13.72,13.72,12.88,12.92,330529.0,13.72,13.72,12.88,12.92,330529.0
2020-03-16 10:30:00,12.9,13.78,12.86,13.76,256388.0,12.9,13.78,12.86,13.76,256388.0
2020-03-16 11:00:00,13.77,13.79,12.85,12.98,239100.0,13.77,13.79,12.85,12.98,239100.0
2020-03-16 11:30:00,12.99,13.15,12.38,12.51,218291.0,12.99,13.15,12.38,12.51,218291.0
2020-03-16 12:00:00,12.5,12.55,11.87,11.88,216699.0,12.5,12.55,11.87,11.88,216699.0
2020-03-16 12:30:00,11.87,11.88,11.17,11.22,232213.0,11.87,11.88,11.17,11.22,232213.0
2020-03-16 13:00:00,11.23,11.72,11.22,11.39,125867.0,11.23,11.72,11.22,11.39,125867.0
2020-03-16 13:30:00,11.37,11.38,11.19,11.19,96356.0,11.37,11.38,11.19,11.19,96356.0
2020-03-16 14:00:00,11.19,11.19,10.46,10.54,142938.0,11.19,11.19,10.46,10.54,142938.0
2020-03-16 14:30:00,10.55,10.85,10.48,10.75,281617.0,10.55,10.85,10.48,10.75,281617.0
2020-03-16 15:00:00,10.75,10.78,10.24,10.5,232647.0,10.75,10.78,10.24,10.5,232647.0
2020-03-16 15:30:00,10.5,10.53,10.4,10.5,459572.0,10.5,10.53,10.4,10.5,459572.0
2020-03-17 09:30:00,10.63,10.81,7.85,8.26,419685.0,10.63,10.81,7.85,8.26,419685.0
2020-03-17 10:00:00,8.32,8.41,7.51,7.64,416981.0,8.32,8.41,7.51,7.64,416981.0
2020-03-17 10:30:00,7.66,7.85,7.44,7.64,347831.0,7.66,7.85,7.44,7.64,347831.0
2020-03-17 11:00:00,7.64,8.3,7.56,8.08,343683.0,7.64,8.3,7.56,8.08,343683.0
2020-03-17 11:30:00,8.07,8.68,7.58,8.51,428855.0,8.07,8.68,7.58,8.51,428855.0
2020-03-17 12:00:00,8.51,9.27,8.5,9.17,363124.0,8.51,9.27,8.5,9.17,363124.0
2020-03-17 12:30:00,9.17,9.83,9.16,9.77,448316.0,9.17,9.83,9.16,9.77,448316.0
2020-03-17 13:00:00,9.77,10.05,8.91,9.0,237504.0,9.77,10.05,8.91,9.0,237504.0
2020-03-17 13:30:00,8.98,9.75,8.92,8.93,210003.0,8.98,9.75,8.92,8.93,210003.0
2020-03-17 14:00:00,8.92,9.03,8.55,8.63,194650.0,8.92,9.03,8.55,8.63,194650.0
2020-03-17 14:30:00,8.62,8.8,8.52,8.64,174734.0,8.62,8.8,8.52,8.64,174734.0
2020-03-17 15:00:00,8.64,8.68,8.57,8.62,175856.0,8.64,8.68,8.57,8.62,175856.0
2020-03-17 15:30:00,8.63,8.63,8.46,8.58,591009.0,8.63,8.63,8.46,8.58,591009.0
2020-03-18 09:30:00,7.83,8.2,7.64,7.71,312354.0,7.83,8.2,7.64,7.71,312354.0
2020-03-18 10:00:00,7.69,8.03,7.65,7.68,278701.0,7.69,8.03,7.65,7.68,278701.0
2020-03-18 10:30:00,7.68,7.68,7.21,7.52,202968.0,7.68,7.68,7.21,7.52,202968.0
2020-03-18 11:00:00,7.53,7.61,7.37,7.53,175605.0,7.53,7.61,7.37,7.53,175605.0
2020-03-18 11:30:00,7.53,7.6,7.43,7.5,167250.0,7.53,7.6,7.43,7.5,167250.0
2020-03-18 12:00:00,7.49,7.49,7.35,7.36,173836.0,7.49,7.49,7.35,7.36,173836.0
2020-03-18 12:30:00,7.35,7.36,7.04,7.04,173130.0,7.35,7.36,7.04,7.04,173130.0
2020-03-18 13:00:00,7.04,7.17,7.04,7.13,128451.0,7.04,7.17,7.04,7.13,128451.0
2020-03-18 13:30:00,7.13,7.89,7.0,7.44,325780.0,7.13,7.89,7.0,7.44,325780.0
2020-03-18 14:00:00,7.44,7.45,7.1,7.11,192300.0,7.44,7.45,7.1,7.11,192300.0
2020-03-18 14:30:00,7.11,7.65,7.1,7.45,393111.0,7.11,7.65,7.1,7.45,393111.0
2020-03-18 15:00:00,7.45,7.96,7.3,7.67,367114.0,7.45,7.96,7.3,7.67,367114.0
2020-03-18 15:30:00,7.67,7.71,7.43,7.61,579748.0,7.67,7.71,7.43,7.61,579748.0
2020-03-19 09:30:00,7.72,8.69,7.08,8.69,393942.0,7.72,8.69,7.08,8.69,393942.0
2020-03-19 10:00:00,8.78,9.88,8.72,9.17,439739.0,8.78,9.88,8.72,9.17,439739.0
2020-03-19 10:30:00,9.18,9.64,8.79,9.24,325972.0,9.18,9.64,8.79,9.24,325972.0
2020-03-19 11:00:00,9.24,9.64,8.55,9.61,292302.0,9.24,9.64,8.55,9.61,292302.0
2020-03-19 11:30:00,9.61,9.79,9.12,9.66,245738.0,9.61,9.79,9.12,9.66,245738.0
2020-03-19 12:00:00,9.64,9.66,9.01,9.21,236258.0,9.64,9.66,9.01,9.21,236258.0
2020-03-19 12:30:00,9.21,9.77,9.02,9.58,185516.0,9.21,9.77,9.02,9.58,185516.0
2020-03-19 13:00:00,9.59,9.59,9.3,9.38,149610.0,9.59,9.59,9.3,9.38,149610.0
2020-03-19 13:30:00,9.38,10.27,9.35,9.67,245287.0,9.38,10.27,9.35,9.67,245287.0
2020-03-19 14:00:00,9.66,10.64,9.65,10.21,387561.0,9.66,10.64,9.65,10.21,387561.0
2020-03-19 14:30:00,10.21,10.25,9.98,10.23,184500.0,10.21,10.25,9.98,10.23,184500.0
2020-03-19 15:00:00,10.24,10.58,9.71,10.41,401317.0,10.24,10.58,9.71,10.41,401317.0
2020-03-19 15:30:00,10.41,11.57,10.41,10.98,802119.0,10.41,11.57,10.41,10.98,802119.0
2020-03-20 09:30:00,11.88,11.95,10.54,11.02,467737.0,11.88,11.95,10.54,11.02,467737.0
2020-03-20 10:00:00,11.05,11.35,10.2,10.33,343470.0,11.05,11.35,10.2,10.33,343470.0
2020-03-20 10:30:00,10.36,11.14,10.36,10.8,340728.0,10.36,11.14,10.36,10.8,340728.0
2020-03-20 11:00:00,10.82,10.9,10.01,10.37,389974.0,10.82,10.9,10.01,10.37,389974.0
2020-03-20 11:30:00,10.36,10.57,9.87,10.01,191056.0,10.36,10.57,9.87,10.01,191056.0
2020-03-20 12:00:00,10.02,10.13,9.25,9.29,307846.0,10.02,10.13,9.25,9.29,307846.0
2020-03-20 12:30:00,9.29,9.79,9.24,9.57,310424.0,9.29,9.79,9.24,9.57,310424.0
2020-03-20 13:00:00,9.57,10.07,9.46,9.72,183961.0,9.57,10.07,9.46,9.72,183961.0
2020-03-20 13:30:00,9.75,10.3,9.69,10.26,150866.0,9.75,10.3,9.69,10.26,150866.0
2020-03-20 14:00:00,10.28,10.33,9.51,9.61,137360.0,10.28,10.33,9.51,9.61,137360.0
2020-03-20 14:30:00,9.62,9.92,9.31,9.33,241121.0,9.62,9.92,9.31,9.33,241121.0
2020-03-20 15:00:00,9.32,9.38,9.01,9.13,373636.0,9.32,9.38,9.01,9.13,373636.0
2020-03-20 15:30:00,9.13,9.48,9.06,9.31,685726.0,9.13,9.48,9.06,9.31,685726.0
2020-03-23 09:30:00,9.51,9.59,8.54,9.36,222294.0,9.51,9.59,8.54,9.36,222294.0
2020-03-23 10:00:00,9.36,9.79,9.08,9.14,280874.0,9.36,9.79,9.08,9.14,280874.0
2020-03-23 10:30:00,9.12,9.42,8.93,9.36,141259.0,9.12,9.42,8.93,9.36,141259.0
2020-03-23 11:00:00,9.4,9.67,9.29,9.38,121715.0,9.4,9.67,9.29,9.38,121715.0
2020-03-23 11:30:00,9.38,9.56,9.28,9.46,159286.0,9.38,9.56,9.28,9.46,159286.0
2020-03-23 12:00:00,9.47,9.93,9.35,9.74,187939.0,9.47,9.93,9.35,9.74,187939.0
2020-03-23 12:30:00,9.75,9.79,9.43,9.46,165045.0,9.75,9.79,9.43,9.46,165045.0
2020-03-23 13:00:00,9.46,10.24,9.45,9.83,228139.0,9.46,10.24,9.45,9.83,228139.0
2020-03-23 13:30:00,9.83,10.23,9.81,9.92,149833.0,9.83,10.23,9.81,9.92,149833.0
2020-03-23 14:00:00,9.89,10.48,9.72,10.44,157228.0,9.89,10.48,9.72,10.44,157228.0
2020-03-23 14:30:00,10.46,10.62,10.25,10.39,270949.0,10.46,10.62,10.25,10.39,270949.0
2020-03-23 15:00:00,10.38,10.46,10.17,10.23,146183.0,10.38,10.46,10.17,10.23,146183.0
2020-03-23 15:30:00,10.24,10.65,10.23,10.63,477305.0,10.24,10.65,10.23,10.63,477305.0
2020-03-24 09:30:00,12.17,13.62,12.03,13.11,782750.0,12.17,13.62,12.03,13.11,782750.0
2020-03-24 10:00:00,13.04,14.23,12.78,13.97,352517.0,13.04,14.23,12.78,13.97,352517.0
2020-03-24 10:30:00,13.94,14.04,13.41,13.45,253955.0,13.94,14.04,13.41,13.45,253955.0
2020-03-24 11:00:00,13.5,13.8,13.21,13.27,184619.0,13.5,13.8,13.21,13.27,184619.0
2020-03-24 11:30:00,13.28,14.14,13.28,14.02,154272.0,13.28,14.14,13.28,14.02,154272.0
2020-03-24 12:00:00,14.03,14.49,13.8,14.32,170211.0,14.03,14.49,13.8,14.32,170211.0
2020-03-24 12:30:00,14.3,14.96,14.15,14.89,205206.0,14.3,14.96,14.15,14.89,205206.0
2020-03-24 13:00:00,14.86,14.95,13.63,13.77,247599.0,14.86,14.95,13.63,13.77,247599.0
2020-03-24 13:30:00,13.79,13.85,13.04,13.19,174300.0,13.79,13.85,13.04,13.19,174300.0
2020-03-24 14:00:00,13.18,13.48,13.06,13.41,142292.0,13.18,13.48,13.06,13.41,142292.0
2020-03-24 14:30:00,13.31,13.62,13.23,13.57,151498.0,13.31,13.62,13.23,13.57,151498.0
2020-03-24 15:00:00,13.55,13.63,13.29,13.33,263845.0,13.55,13.63,13.29,13.33,263845.0
2020-03-24 15:30:00,13.32,13.91,13.32,13.85,528178.0,13.32,13.91,13.32,13.85,528178.0
2020-03-25 09:30:00,14.14,16.9,13.38,13.54,862429.0,14.14,16.9,13.38,13.54,862429.0
2020-03-25 10:00:00,13.5,15.18,13.25,14.9,319371.0,13.5,15.18,13.25,14.9,319371.0
2020-03-25 10:30:00,14.86,15.32,14.15,14.91,181817.0,14.86,15.32,14.15,14.91,181817.0
2020-03-25 11:00:00,14.87,15.92,14.79,15.34,358556.0,14.87,15.92,14.79,15.34,358556.0
2020-03-25 11:30:00,15.33,15.9,15.05,15.46,232732.0,15.33,15.9,15.05,15.46,232732.0
2020-03-25 12:00:00,15.46,16.4,15.17,16.13,249114.0,15.46,16.4,15.17,16.13,249114.0
2020-03-25 12:30:00,16.13,16.37,15.54,15.9,262064.0,16.13,16.37,15.54,15.9,262064.0
2020-03-25 13:00:00,15.88,17.02,15.83,16.59,407206.0,15.88,17.02,15.83,16.59,407206.0
2020-03-25 13:30:00,16.63,16.92,15.91,16.31,317751.0,16.63,16.92,15.91,16.31,317751.0
2020-03-25 14:00:00,16.36,16.46,15.83,16.2,235905.0,16.36,16.46,15.83,16.2,235905.0
2020-03-25 14:30:00,16.18,16.56,15.62,16.22,167244.0,16.18,16.56,15.62,16.22,167244.0
2020-03-25 15:00:00,16.24,16.31,15.84,15.91,181673.0,16.24,16.31,15.84,15.91,181673.0
2020-03-25 15:30:00,15.91,16.05,15.18,15.46,493686.0,15.91,16.05,15.18,15.46,493686.0
2020-03-26 09:30:00,15.54,15.9,14.09,14.67,506951.0,15.54,15.9,14.09,14.67,506951.0
2020-03-26 10:00:00,14.58,15.4,14.28,14.76,550673.0,14.58,15.4,14.28,14.76,550673.0
2020-03-26 10:30:00,14.7,15.27,14.7,15.19,276718.0,14.7,15.27,14.7,15.19,276718.0
2020-03-26 11:00:00,15.22,15.57,14.94,15.32,150748.0,15.22,15.57,14.94,15.32,150748.0
2020-03-26 11:30:00,15.32,15.75,15.21,15.44,147280.0,15.32,15.75,15.21,15.44,147280.0
2020-03-26 12:00:00,15.46,15.82,14.76,15.5,306656.0,15.46,15.82,14.76,15.5,306656.0
2020-03-26 12:30:00,15.43,16.25,15.34,15.71,228801.0,15.43,16.25,15.34,15.71,228801.0
2020-03-26 13:00:00,15.63,15.86,15.06,15.41,148139.0,15.63,15.86,15.06,15.41,148139.0
2020-03-26 13:30:00,15.35,15.36,14.71,14.71,157258.0,15.35,15.36,14.71,14.71,157258.0
2020-03-26 14:00:00,14.74,14.9,14.04,14.13,433059.0,14.74,14.9,14.04,14.13,433059.0
2020-03-26 14:30:00,14.14,14.77,14.14,14.27,288507.0,14.14,14.77,14.14,14.27,288507.0
2020-03-26 15:00:00,14.27,14.4,13.91,14.22,317350.0,14.27,14.4,13.91,14.22,317350.0
2020-03-26 15:30:00,14.22,14.66,14.16,14.48,389211.0,14.22,14.66,14.16,14.48,389211.0
2020-03-27 09:30:00,13.22,13.26,12.15,12.38,498666.0,13.22,13.26,12.15,12.38,498666.0
2020-03-27 10:00:00,12.36,12.41,12.15,12.29,346636.0,12.36,12.41,12.15,12.29,346636.0
2020-03-27 10:30:00,12.29,12.61,12.02,12.05,212361.0,12.29,12.61,12.02,12.05,212361.0
2020-03-27 11:00:00,12.06,12.41,12.0,12.08,173939.0,12.06,12.41,12.0,12.08,173939.0
2020-03-27 11:30:00,12.08,12.27,12.05,12.07,118440.0,12.08,12.27,12.05,12.07,118440.0
2020-03-27 12:00:00,12.07,12.15,12.0,12.04,162901.0,12.07,12.15,12.0,12.04,162901.0
2020-03-27 12:30:00,12.04,12.19,12.0,12.13,110743.0,12.04,12.19,12.0,12.13,110743.0
2020-03-27 13:00:00,12.13,12.21,11.54,11.6,229388.0,12.13,12.21,11.54,11.6,229388.0
2020-03-27 13:30:00,11.59,11.94,11.58,11.87,187202.0,11.59,11.94,11.58,11.87,187202.0
2020-03-27 14:00:00,11.86,11.91,11.03,11.19,376692.0,11.86,11.91,11.03,11.19,376692.0
2020-03-27 14:30:00,11.19,11.56,11.05,11.1,287717.0,11.19,11.56,11.05,11.1,287717.0
2020-03-27 15:00:00,11.11,11.35,11.03,11.21,371612.0,11.11,11.35,11.03,11.21,371612.0
2020-03-27 15:30:00,11.22,11.46,11.0,11.06,611237.0,11.22,11.46,11.0,11.06,611237.0
2020-03-30 09:30:00,11.07,11.07,9.86,10.7,571111.0,11.07,11.07,9.86,10.7,571111.0
2020-03-30 10:00:00,10.7,11.47,10.58,11.17,230207.0,10.7,11.47,10.58,11.17,230207.0
2020-03-30 10:30:00,11.18,11.21,10.75,10.82,141981.0,11.18,11.21,10.75,10.82,141981.0
2020-03-30 11:00:00,10.83,11.28,10.78,11.22,112671.0,10.83,11.28,10.78,11.22,112671.0
2020-03-30 11:30:00,11.22,11.41,11.1,11.27,92379.0,11.22,11.41,11.1,11.27,92379.0
2020-03-30 12:00:00,11.27,11.36,11.15,11.28,80820.0,11.27,11.36,11.15,11.28,80820.0
2020-03-30 12:30:00,11.3,11.32,11.13,11.16,83263.0,11.3,11.32,11.13,11.16,83263.0
2020-03-30 13:00:00,11.16,11.19,11.07,11.12,74031.0,11.16,11.19,11.07,11.12,74031.0
2020-03-30 13:30:00,11.13,11.16,10.84,10.93,95336.0,11.13,11.16,10.84,10.93,95336.0
2020-03-30 14:00:00,10.94,11.26,10.9,11.23,122519.0,10.94,11.26,10.9,11.23,122519.0
2020-03-30 14:30:00,11.22,11.29,11.12,11.19,87751.0,11.22,11.29,11.12,11.19,87751.0
2020-03-30 15:00:00,11.19,11.36,11.15,11.35,98736.0,11.19,11.36,11.15,11.35,98736.0
2020-03-30 15:30:00,11.35,11.4,11.22,11.33,252497.0,11.35,11.4,11.22,11.33,252497.0
2020-03-31 09:30:00,11.4,12.37,11.38,12.3,291404.0,11.4,12.37,11.38,12.3,291404.0
2020-03-31 10:00:00,12.27,13.13,12.25,12.98,387856.0,12.27,13.13,12.25,12.98,387856.0
2020-03-31 10:30:00,12.99,13.42,12.78,12.92,170886.0,12.99,13.42,12.78,12.92,170886.0
2020-03-31 11:00:00,12.94,13.0,12.46,12.46,156870.0,12.94,13.0,12.46,12.46,156870.0
2020-03-31 11:30:00,12.46,12.58,12.32,12.33,163216.0,12.46,12.58,12.32,12.33,163216.0
2020-03-31 12:00:00,12.33,12.33,11.89,12.04,135983.0,12.33,12.33,11.89,12.04,135983.0
2020-03-31 12:30:00,12.03,12.21,11.9,11.9,130187.0,12.03,12.21,11.9,11.9,130187.0
2020-03-31 13:00:00,11.91,12.06,11.8,11.91,101297.0,11.91,12.06,11.8,11.91,101297.0
2020-03-31 13:30:00,11.93,12.22,11.89,12.1,150916.0,11.93,12.22,11.89,12.1,150916.0
2020-03-31 14:00:00,12.09,12.13,11.91,12.04,85381.0,12.09,12.13,11.91,12.04,85381.0
2020-03-31 14:30:00,12.06,12.17,11.95,12.05,120730.0,12.06,12.17,11.95,12.05,120730.0
2020-03-31 15:00:00,12.0,12.08,11.65,11.83,204567.0,12.0,12.08,11.65,11.83,204567.0
2020-03-31 15:30:00,11.82,12.27,11.82,12.03,707933.0,11.82,12.27,11.82,12.03,707933.0
2020-04-01 09:30:00,11.25,11.63,10.97,10.98,309805.0,11.25,11.63,10.97,10.98,309805.0
2020-04-01 10:00:00,10.95,11.06,10.57,10.94,164217.0,10.95,11.06,10.57,10.94,164217.0
2020-04-01 10:30:00,10.95,11.29,10.94,11.13,147450.0,10.95,11.29,10.94,11.13,147450.0
2020-04-01 11:00:00,11.13,11.42,11.02,11.04,121272.0,11.13,11.42,11.02,11.04,121272.0
2020-04-01 11:30:00,11.04,11.09,10.71,10.81,154572.0,11.04,11.09,10.71,10.81,154572.0
2020-04-01 12:00:00,10.81,10.85,10.72,10.72,164903.0,10.81,10.85,10.72,10.72,164903.0
2020-04-01 12:30:00,10.72,10.8,10.53,10.54,188792.0,10.72,10.8,10.53,10.54,188792.0
2020-04-01 13:00:00,10.54,11.54,10.51,11.49,344290.0,10.54,11.54,10.51,11.49,344290.0
2020-04-01 13:30:00,11.48,11.94,11.31,11.72,168136.0,11.48,11.94,11.31,11.72,168136.0
2020-04-01 14:00:00,11.71,11.8,11.47,11.77,101791.0,11.71,11.8,11.47,11.77,101791.0
2020-04-01 14:30:00,11.77,11.78,11.5,11.67,156880.0,11.77,11.78,11.5,11.67,156880.0
2020-04-01 15:00:00,11.66,11.67,11.5,11.51,96186.0,11.66,11.67,11.5,11.51,96186.0
2020-04-01 15:30:00,11.5,11.57,11.33,11.5,326245.0,11.5,11.57,11.33,11.5,326245.0
2020-04-02 09:30:00,11.26,11.89,11.01,11.48,260648.0,11.26,11.89,11.01,11.48,260648.0
2020-04-02 10:00:00,11.52,11.54,10.86,11.07,151149.0,11.52,11.54,10.86,11.07,151149.0
2020-04-02 10:30:00,11.02,11.33,10.9,11.22,182824.0,11.02,11.33,10.9,11.22,182824.0
2020-04-02 11:00:00,11.24,11.32,10.7,10.78,160511.0,11.24,11.32,10.7,10.78,160511.0
2020-04-02 11:30:00,10.78,10.95,10.68,10.87,281211.0,10.78,10.95,10.68,10.87,281211.0
2020-04-02 12:00:00,10.88,11.01,10.65,10.7,161702.0,10.88,11.01,10.65,10.7,161702.0
2020-04-02 12:30:00,10.7,10.78,10.65,10.7,242493.0,10.7,10.78,10.65,10.7,242493.0
2020-04-02 13:00:00,10.71,10.75,10.49,10.5,249013.0,10.71,10.75,10.49,10.5,249013.0
2020-04-02 13:30:00,10.5,10.5,10.28,10.28,196791.0,10.5,10.5,10.28,10.28,196791.0
2020-04-02 14:00:00,10.29,10.3,10.0,10.03,293558.0,10.29,10.3,10.0,10.03,293558.0
2020-04-02 14:30:00,10.03,10.11,9.89,10.06,240081.0,10.03,10.11,9.89,10.06,240081.0
2020-04-02 15:00:00,10.07,10.1,9.92,9.96,225778.0,10.07,10.1,9.92,9.96,225778.0
2020-04-02 15:30:00,9.96,10.14,9.92,10.07,467696.0,9.96,10.14,9.92,10.07,467696.0
2020-04-03 09:30:00,10.0,10.54,9.8,10.49,233389.0,10.0,10.54,9.8,10.49,233389.0
2020-04-03 10:00:00,10.46,10.5,10.11,10.2,141641.0,10.46,10.5,10.11,10.2,141641.0
2020-04-03 10:30:00,10.19,10.32,10.1,10.26,87043.0,10.19,10.32,10.1,10.26,87043.0
2020-04-03 11:00:00,10.23,10.26,10.02,10.05,106040.0,10.23,10.26,10.02,10.05,106040.0
2020-04-03 11:30:00,10.05,10.05,9.93,9.99,91571.0,10.05,10.05,9.93,9.99,91571.0
2020-04-03 12:00:00,9.99,10.06,9.91,10.04,53363.0,9.99,10.06,9.91,10.04,53363.0
2020-04-03 12:30:00,10.04,10.05,9.95,9.96,63122.0,10.04,10.05,9.95,9.96,63122.0
2020-04-03 13:00:00,9.96,10.0,9.88,9.96,65993.0,9.96,10.0,9.88,9.96,65993.0
2020-04-03 13:30:00,9.95,9.96,9.89,9.93,66785.0,9.95,9.96,9.89,9.93,66785.0
2020-04-03 14:00:00,9.92,10.48,9.92,10.48,191427.0,9.92,10.48,9.92,10.48,191427.0
2020-04-03 14:30:00,10.46,10.66,10.36,10.58,239169.0,10.46,10.66,10.36,10.58,239169.0
2020-04-03 15:00:00,10.58,10.62,10.33,10.43,137742.0,10.58,10.62,10.33,10.43,137742.0
2020-04-03 15:30:00,10.43,10.53,10.28,10.47,328422.0,10.43,10.53,10.28,10.47,328422.0
2020-04-06 09:30:00,11.44,11.75,11.13,11.7,350164.0,11.44,11.75,11.13,11.7,350164.0
2020-04-06 10:00:00,11.69,12.35,11.64,12.06,316968.0,11.69,12.35,11.64,12.06,316968.0
2020-04-06 10:30:00,12.07,12.07,11.59,11.85,335332.0,12.07,12.07,11.59,11.85,335332.0
2020-04-06 11:00:00,11.88,11.88,11.6,11.77,88469.0,11.88,11.88,11.6,11.77,88469.0
2020-04-06 11:30:00,11.77,12.13,11.73,11.99,151444.0,11.77,12.13,11.73,11.99,151444.0
2020-04-06 12:00:00,11.98,12.15,11.81,12.11,158601.0,11.98,12.15,11.81,12.11,158601.0
2020-04-06 12:30:00,12.13,12.18,11.96,12.11,137642.0,12.13,12.18,11.96,12.11,137642.0
2020-04-06 13:00:00,12.11,12.38,12.08,12.17,136977.0,12.11,12.38,12.08,12.17,136977.0
2020-04-06 13:30:00,12.18,12.3,12.01,12.1,206830.0,12.18,12.3,12.01,12.1,206830.0
2020-04-06 14:00:00,12.11,12.12,11.82,11.95,221795.0,12.11,12.12,11.82,11.95,221795.0
2020-04-06 14:30:00,11.97,12.11,11.89,12.06,113519.0,11.97,12.11,11.89,12.06,113519.0
2020-04-06 15:00:00,12.03,12.24,11.98,12.13,266779.0,12.03,12.24,11.98,12.13,266779.0
2020-04-06 15:30:00,12.14,12.2,12.04,12.13,571235.0,12.14,12.2,12.04,12.13,571235.0
2020-04-07 09:30:00,13.35,14.77,13.26,14.21,472545.0,13.35,14.77,13.26,14.21,472545.0
2020-04-07 10:00:00,14.29,14.85,13.65,13.81,352928.0,14.29,14.85,13.65,13.81,352928.0
2020-04-07 10:30:00,13.78,14.35,12.79,13.31,333528.0,13.78,14.35,12.79,13.31,333528.0
2020-04-07 11:00:00,13.27,13.78,13.08,13.53,197543.0,13.27,13.78,13.08,13.53,197543.0
2020-04-07 11:30:00,13.52,13.96,13.45,13.83,191700.0,13.52,13.96,13.45,13.83,191700.0
2020-04-07 12:00:00,13.88,14.21,13.81,13.93,161157.0,13.88,14.21,13.81,13.93,161157.0
2020-04-07 12:30:00,13.94,14.21,13.83,14.14,209698.0,13.94,14.21,13.83,14.14,209698.0
2020-04-07 13:00:00,14.19,14.28,13.76,13.85,205858.0,14.19,14.28,13.76,13.85,205858.0
2020-04-07 13:30:00,13.85,14.03,13.51,13.53,156150.0,13.85,14.03,13.51,13.53,156150.0
2020-04-07 14:00:00,13.55,13.68,13.33,13.6,96354.0,13.55,13.68,13.33,13.6,96354.0
2020-04-07 14:30:00,13.58,13.72,13.03,13.17,146516.0,13.58,13.72,13.03,13.17,146516.0
2020-04-07 15:00:00,13.18,13.46,12.78,12.84,187514.0,13.18,13.46,12.78,12.84,187514.0
2020-04-07 15:30:00,12.85,13.43,12.84,13.0,412525.0,12.85,13.43,12.84,13.0,412525.0
2020-04-08 09:30:00,13.64,14.16,13.16,13.84,372714.0,13.64,14.16,13.16,13.84,372714.0
2020-04-08 10:00:00,13.81,14.22,13.78,14.22,247911.0,13.81,14.22,13.78,14.22,247911.0
2020-04-08 10:30:00,14.21,14.48,13.99,14.43,260725.0,14.21,14.48,13.99,14.43,260725.0
2020-04-08 11:00:00,14.41,15.0,14.4,14.96,259284.0,14.41,15.0,14.4,14.96,259284.0
2020-04-08 11:30:00,14.95,15.35,14.82,14.91,265397.0,14.95,15.35,14.82,14.91,265397.0
2020-04-08 12:00:00,14.94,15.11,14.59,14.76,162669.0,14.94,15.11,14.59,14.76,162669.0
2020-04-08 12:30:00,14.81,15.01,14.57,14.59,126665.0,14.81,15.01,14.57,14.59,126665.0
2020-04-08 13:00:00,14.6,14.83,14.52,14.58,112565.0,14.6,14.83,14.52,14.58,112565.0
2020-04-08 13:30:00,14.61,14.62,14.02,14.1,164893.0,14.61,14.62,14.02,14.1,164893.0
2020-04-08 14:00:00,14.09,14.57,14.07,14.57,190193.0,14.09,14.57,14.07,14.57,190193.0
2020-04-08 14:30:00,14.56,14.98,14.56,14.9,305400.0,14.56,14.98,14.56,14.9,305400.0
2020-04-08 15:00:00,14.93,15.19,14.79,14.89,355808.0,14.93,15.19,14.79,14.89,355808.0
2020-04-08 15:30:00,14.91,15.04,14.48,14.69,339433.0,14.91,15.04,14.48,14.69,339433.0
2020-04-09 09:30:00,15.54,17.64,15.54,17.61,486412.0,15.54,17.64,15.54,17.61,486412.0
2020-04-09 10:00:00,17.68,17.98,16.58,17.31,362825.0,17.68,17.98,16.58,17.31,362825.0
2020-04-09 10:30:00,17.32,17.85,16.89,17.71,317199.0,17.32,17.85,16.89,17.71,317199.0
2020-04-09 11:00:00,17.71,17.76,17.27,17.53,148954.0,17.71,17.76,17.27,17.53,148954.0
2020-04-09 11:30:00,17.53,17.73,17.37,17.6,116942.0,17.53,17.73,17.37,17.6,116942.0
2020-04-09 12:00:00,17.62,17.88,17.56,17.6,128621.0,17.62,17.88,17.56,17.6,128621.0
2020-04-09 12:30:00,17.64,17.68,17.06,17.17,176849.0,17.64,17.68,17.06,17.17,176849.0
2020-04-09 13:00:00,17.18,17.45,17.13,17.3,175127.0,17.18,17.45,17.13,17.3,175127.0
2020-04-09 13:30:00,17.3,17.78,17.27,17.68,139607.0,17.3,17.78,17.27,17.68,139607.0
2020-04-09 14:00:00,17.7,17.75,17.05,17.16,177551.0,17.7,17.75,17.05,17.16,177551.0
2020-04-09 14:30:00,17.16,17.35,16.35,16.67,231258.0,17.16,17.35,16.35,16.67,231258.0
2020-04-09 15:00:00,16.65,17.33,16.64,17.23,200555.0,16.65,17.33,16.64,17.23,200555.0
2020-04-09 15:30:00,17.23,17.49,17.07,17.28,356487.0,17.23,17.49,17.07,17.28,356487.0
2020-04-13 09:30:00,17.29,17.5,15.31,15.75,554892.0,17.29,17.5,15.31,15.75,554892.0
2020-04-13 10:00:00,15.75,16.18,15.08,15.25,310108.0,15.75,16.18,15.08,15.25,310108.0
2020-04-13 10:30:00,15.27,15.41,14.83,14.95,304789.0,15.27,15.41,14.83,14.95,304789.0
2020-04-13 11:00:00,14.95,15.2,14.81,15.11,201663.0,14.95,15.2,14.81,15.11,201663.0
2020-04-13 11:30:00,15.12,15.14,14.9,15.06,169316.0,15.12,15.14,14.9,15.06,169316.0
2020-04-13 12:00:00,15.05,15.6,14.95,15.05,250920.0,15.05,15.6,14.95,15.05,250920.0
2020-04-13 12:30:00,15.05,15.08,14.9,14.94,144329.0,15.05,15.08,14.9,14.94,144329.0
2020-04-13 13:00:00,14.93,15.05,14.91,14.96,87494.0,14.93,15.05,14.91,14.96,87494.0
2020-04-13 13:30:00,14.95,15.11,14.91,14.94,119085.0,14.95,15.11,14.91,14.94,119085.0
2020-04-13 14:00:00,14.95,15.11,14.91,14.99,130149.0,14.95,15.11,14.91,14.99,130149.0
2020-04-13 14:30:00,15.0,15.05,14.9,15.03,159375.0,15.0,15.05,14.9,15.03,159375.0
2020-04-13 15:00:00,15.03,15.11,14.93,15.11,139742.0,15.03,15.11,14.93,15.11,139742.0
2020-04-13 15:30:00,15.12,15.33,14.97,15.07,618920.0,15.12,15.33,14.97,15.07,618920.0
2020-04-14 09:30:00,16.16,17.3,16.15,17.11,593125.0,16.16,17.3,16.15,17.11,593125.0
2020-04-14 10:00:00,17.13,17.2,16.54,16.65,226967.0,17.13,17.2,16.54,16.65,226967.0
2020-04-14 10:30:00,16.66,16.68,16.0,16.0,251719.0,16.66,16.68,16.0,16.0,251719.0
2020-04-14 11:00:00,16.0,16.01,15.56,15.62,232777.0,16.0,16.01,15.56,15.62,232777.0
2020-04-14 11:30:00,15.63,16.05,15.63,15.7,161393.0,15.63,16.05,15.63,15.7,161393.0
2020-04-14 12:00:00,15.7,15.9,15.65,15.7,111241.0,15.7,15.9,15.65,15.7,111241.0
2020-04-14 12:30:00,15.69,15.71,15.57,15.66,116892.0,15.69,15.71,15.57,15.66,116892.0
2020-04-14 13:00:00,15.66,15.87,15.63,15.65,134509.0,15.66,15.87,15.63,15.65,134509.0
2020-04-14 13:30:00,15.65,15.67,15.51,15.57,86917.0,15.65,15.67,15.51,15.57,86917.0
2020-04-14 14:00:00,15.57,15.79,15.5,15.6,97553.0,15.57,15.79,15.5,15.6,97553.0
2020-04-14 14:30:00,15.6,15.62,15.52,15.58,92568.0,15.6,15.62,15.52,15.58,92568.0
2020-04-14 15:00:00,15.57,15.67,15.41,15.65,184058.0,15.57,15.67,15.41,15.65,184058.0
2020-04-14 15:30:00,15.66,15.83,15.6,15.71,326730.0,15.66,15.83,15.6,15.71,326730.0
2020-04-15 09:30:00,14.52,15.31,14.16,15.0,398086.0,14.52,15.31,14.16,15.0,398086.0
2020-04-15 10:00:00,14.94,14.97,14.37,14.5,158935.0,14.94,14.97,14.37,14.5,158935.0
2020-04-15 10:30:00,14.49,14.6,14.2,14.33,133456.0,14.49,14.6,14.2,14.33,133456.0
2020-04-15 11:00:00,14.32,14.37,14.1,14.21,203702.0,14.32,14.37,14.1,14.21,203702.0
2020-04-15 11:30:00,14.23,14.67,14.17,14.56,216582.0,14.23,14.67,14.17,14.56,216582.0
2020-04-15 12:00:00,14.56,14.56,14.27,14.54,199277.0,14.56,14.56,14.27,14.54,199277.0
2020-04-15 12:30:00,14.53,14.72,14.52,14.71,108103.0,14.53,14.72,14.52,14.71,108103.0
2020-04-15 13:00:00,14.7,14.88,14.53,14.54,106266.0,14.7,14.88,14.53,14.54,106266.0
2020-04-15 13:30:00,14.54,14.67,14.36,14.66,98646.0,14.54,14.67,14.36,14.66,98646.0
2020-04-15 14:00:00,14.65,14.75,14.47,14.73,85826.0,14.65,14.75,14.47,14.73,85826.0
2020-04-15 14:30:00,14.74,14.82,14.56,14.7,81212.0,14.74,14.82,14.56,14.7,81212.0
2020-04-15 15:00:00,14.69,14.77,14.63,14.66,66592.0,14.69,14.77,14.63,14.66,66592.0
2020-04-15 15:30:00,14.66,14.78,14.55,14.57,248577.0,14.66,14.78,14.55,14.57,248577.0
2020-04-16 09:30:00,14.5,14.56,14.0,14.06,198107.0,14.5,14.56,14.0,14.06,198107.0
2020-04-16 10:00:00,14.05,14.47,14.02,14.45,166395.0,14.05,14.47,14.02,14.45,166395.0
2020-04-16 10:30:00,14.44,14.77,14.28,14.58,171996.0,14.44,14.77,14.28,14.58,171996.0
2020-04-16 11:00:00,14.58,14.83,14.49,14.49,146882.0,14.58,14.83,14.49,14.49,146882.0
2020-04-16 11:30:00,14.5,14.54,14.22,14.37,102884.0,14.5,14.54,14.22,14.37,102884.0
2020-04-16 12:00:00,14.4,14.51,14.18,14.2,121073.0,14.4,14.51,14.18,14.2,121073.0
2020-04-16 12:30:00,14.19,14.28,14.11,14.23,69154.0,14.19,14.28,14.11,14.23,69154.0
2020-04-16 13:00:00,14.24,14.32,14.17,14.22,49808.0,14.24,14.32,14.17,14.22,49808.0
2020-04-16 13:30:00,14.22,14.25,14.13,14.16,76837.0,14.22,14.25,14.13,14.16,76837.0
2020-04-16 14:00:00,14.14,14.35,14.11,14.27,60392.0,14.14,14.35,14.11,14.27,60392.0
2020-04-16 14:30:00,14.25,14.37,14.2,14.27,42652.0,14.25,14.37,14.2,14.27,42652.0
2020-04-16 15:00:00,14.26,14.33,14.18,14.33,64373.0,14.26,14.33,14.18,14.33,64373.0
2020-04-16 15:30:00,14.33,14.57,14.32,14.5,187075.0,14.33,14.57,14.32,14.5,187075.0
2020-04-17 09:30:00,15.95,16.44,15.79,16.15,430562.0,15.95,16.44,15.79,16.15,430562.0
2020-04-17 10:00:00,16.15,16.18,15.09,15.24,229591.0,16.15,16.18,15.09,15.24,229591.0
2020-04-17 10:30:00,15.24,15.51,15.05,15.39,126343.0,15.24,15.51,15.05,15.39,126343.0
2020-04-17 11:00:00,15.39,15.85,15.36,15.75,115996.0,15.39,15.85,15.36,15.75,115996.0
2020-04-17 11:30:00,15.78,15.87,15.6,15.85,83668.0,15.78,15.87,15.6,15.85,83668.0
2020-04-17 12:00:00,15.85,15.98,15.74,15.78,77616.0,15.85,15.98,15.74,15.78,77616.0
2020-04-17 12:30:00,15.79,16.07,15.74,15.99,81859.0,15.79,16.07,15.74,15.99,81859.0
2020-04-17 13:00:00,15.98,16.13,15.96,15.96,116729.0,15.98,16.13,15.96,15.96,116729.0
2020-04-17 13:30:00,15.96,15.98,15.59,15.72,94545.0,15.96,15.98,15.59,15.72,94545.0
2020-04-17 14:00:00,15.72,15.79,15.45,15.65,103687.0,15.72,15.79,15.45,15.65,103687.0
2020-04-17 14:30:00,15.65,15.74,15.55,15.66,75839.0,15.65,15.74,15.55,15.66,75839.0
2020-04-17 15:00:00,15.66,15.74,15.57,15.67,96836.0,15.66,15.74,15.57,15.67,96836.0
2020-04-17 15:30:00,15.68,15.94,15.68,15.91,432462.0,15.68,15.94,15.68,15.91,432462.0
2020-04-20 09:30:00,15.4,16.44,15.35,15.87,448314.0,15.4,16.44,15.35,15.87,448314.0
2020-04-20 10:00:00,15.87,16.06,15.69,15.81,331740.0,15.87,16.06,15.69,15.81,331740.0
2020-04-20 10:30:00,15.84,16.48,15.79,16.29,254505.0,15.84,16.48,15.79,16.29,254505.0
2020-04-20 11:00:00,16.28,16.64,16.24,16.58,164015.0,16.28,16.64,16.24,16.58,164015.0
2020-04-20 11:30:00,16.58,16.75,16.45,16.71,90939.0,16.58,16.75,16.45,16.71,90939.0
2020-04-20 12:00:00,16.71,16.71,16.41,16.48,92903.0,16.71,16.71,16.41,16.48,92903.0
2020-04-20 12:30:00,16.49,16.64,16.37,16.42,93162.0,16.49,16.64,16.37,16.42,93162.0
2020-04-20 13:00:00,16.4,16.4,16.0,16.18,127804.0,16.4,16.4,16.0,16.18,127804.0
2020-04-20 13:30:00,16.19,16.19,15.94,16.12,68056.0,16.19,16.19,15.94,16.12,68056.0
2020-04-20 14:00:00,16.11,16.14,15.66,15.66,113227.0,16.11,16.14,15.66,15.66,113227.0
2020-04-20 14:30:00,15.68,15.83,15.27,15.3,244369.0,15.68,15.83,15.27,15.3,244369.0
2020-04-20 15:00:00,15.3,15.45,15.25,15.38,173428.0,15.3,15.45,15.25,15.38,173428.0
2020-04-20 15:30:00,15.38,15.52,15.23,15.26,442330.0,15.38,15.52,15.23,15.26,442330.0
2020-04-21 09:30:00,14.73,15.79,14.5,15.51,477280.0,14.73,15.79,14.5,15.51,477280.0
2020-04-21 10:00:00,15.53,15.59,15.09,15.4,129282.0,15.53,15.59,15.09,15.4,129282.0
2020-04-21 10:30:00,15.49,15.49,14.84,14.91,206119.0,15.49,15.49,14.84,14.91,206119.0
2020-04-21 11:00:00,14.92,14.98,14.5,14.79,294079.0,14.92,14.98,14.5,14.79,294079.0
2020-04-21 11:30:00,14.8,15.01,14.71,14.79,165454.0,14.8,15.01,14.71,14.79,165454.0
2020-04-21 12:00:00,14.8,14.87,14.63,14.68,144954.0,14.8,14.87,14.63,14.68,144954.0
2020-04-21 12:30:00,14.67,14.88,14.54,14.72,126868.0,14.67,14.88,14.54,14.72,126868.0
2020-04-21 13:00:00,14.73,14.81,14.59,14.74,139661.0,14.73,14.81,14.59,14.74,139661.0
2020-04-21 13:30:00,14.73,14.9,14.61,14.66,130586.0,14.73,14.9,14.61,14.66,130586.0
2020-04-21 14:00:00,14.66,14.94,14.62,14.86,110924.0,14.66,14.94,14.62,14.86,110924.0
2020-04-21 14:30:00,14.86,14.93,14.78,14.83,164991.0,14.86,14.93,14.78,14.83,164991.0
2020-04-21 15:00:00,14.85,15.06,14.8,14.97,183943.0,14.85,15.06,14.8,14.97,183943.0
2020-04-21 15:30:00,14.96,15.06,14.88,14.89,406494.0,14.96,15.06,14.88,14.89,406494.0
2020-04-22 09:30:00,15.4,15.67,14.99,15.07,282596.0,15.4,15.67,14.99,15.07,282596.0
2020-04-22 10:00:00,15.1,15.27,14.89,15.2,168649.0,15.1,15.27,14.89,15.2,168649.0
2020-04-22 10:30:00,15.22,15.45,15.08,15.12,181652.0,15.22,15.45,15.08,15.12,181652.0
2020-04-22 11:00:00,15.11,15.29,15.09,15.18,87921.0,15.11,15.29,15.09,15.18,87921.0
2020-04-22 11:30:00,15.16,15.48,15.15,15.43,96084.0,15.16,15.48,15.15,15.43,96084.0
2020-04-22 12:00:00,15.44,15.79,15.41,15.78,224267.0,15.44,15.79,15.41,15.78,224267.0
2020-04-22 12:30:00,15.79,16.22,15.73,16.18,732853.0,15.79,16.22,15.73,16.18,732853.0
2020-04-22 13:00:00,16.16,16.44,16.05,16.31,383295.0,16.16,16.44,16.05,16.31,383295.0
2020-04-22 13:30:00,16.31,16.4,16.21,16.23,166030.0,16.31,16.4,16.21,16.23,166030.0
2020-04-22 14:00:00,16.22,16.29,15.96,16.13,189539.0,16.22,16.29,15.96,16.13,189539.0
2020-04-22 14:30:00,16.13,16.33,16.06,16.18,128847.0,16.13,16.33,16.06,16.18,128847.0
2020-04-22 15:00:00,16.18,16.38,16.11,16.31,183498.0,16.18,16.38,16.11,16.31,183498.0
2020-04-22 15:30:00,16.31,16.62,16.31,16.4,405739.0,16.31,16.62,16.31,16.4,405739.0
2020-04-23 09:30:00,16.88,16.89,15.71,15.87,480793.0,16.88,16.89,15.71,15.87,480793.0
2020-04-23 10:00:00,15.9,15.95,15.35,15.75,552215.0,15.9,15.95,15.35,15.75,552215.0
2020-04-23 10:30:00,15.75,16.4,15.7,16.25,282969.0,15.75,16.4,15.7,16.25,282969.0
2020-04-23 11:00:00,16.24,16.77,16.16,16.66,206206.0,16.24,16.77,16.16,16.66,206206.0
2020-04-23 11:30:00,16.68,16.72,16.29,16.56,203462.0,16.68,16.72,16.29,16.56,203462.0
2020-04-23 12:00:00,16.56,16.63,16.48,16.56,93956.0,16.56,16.63,16.48,16.56,93956.0
2020-04-23 12:30:00,16.54,16.59,16.0,16.23,178666.0,16.54,16.59,16.0,16.23,178666.0
2020-04-23 13:00:00,16.31,16.45,16.1,16.21,117319.0,16.31,16.45,16.1,16.21,117319.0
2020-04-23 13:30:00,16.26,16.36,15.85,15.95,104918.0,16.26,16.36,15.85,15.95,104918.0
2020-04-23 14:00:00,15.96,16.0,15.8,15.94,103217.0,15.96,16.0,15.8,15.94,103217.0
2020-04-23 14:30:00,15.96,16.1,15.87,16.07,64640.0,15.96,16.1,15.87,16.07,64640.0
2020-04-23 15:00:00,16.07,16.09,15.69,15.8,130997.0,16.07,16.09,15.69,15.8,130997.0
2020-04-23 15:30:00,15.79,15.87,15.68,15.69,207131.0,15.79,15.87,15.68,15.69,207131.0
2020-04-24 09:30:00,15.8,15.9,15.34,15.42,207284.0,15.8,15.9,15.34,15.42,207284.0
2020-04-24 10:00:00,15.42,15.6,15.22,15.27,116006.0,15.42,15.6,15.22,15.27,116006.0
2020-04-24 10:30:00,15.28,15.62,15.21,15.57,99375.0,15.28,15.62,15.21,15.57,99375.0
2020-04-24 11:00:00,15.57,15.62,15.3,15.49,82756.0,15.57,15.62,15.3,15.49,82756.0
2020-04-24 11:30:00,15.5,15.58,15.36,15.36,54055.0,15.5,15.58,15.36,15.36,54055.0
2020-04-24 12:00:00,15.37,15.53,15.28,15.41,56325.0,15.37,15.53,15.28,15.41,56325.0
2020-04-24 12:30:00,15.42,15.55,15.35,15.46,34880.0,15.42,15.55,15.35,15.46,34880.0
2020-04-24 13:00:00,15.47,15.61,15.4,15.61,41154.0,15.47,15.61,15.4,15.61,41154.0
2020-04-24 13:30:00,15.58,15.65,15.52,15.63,50922.0,15.58,15.65,15.52,15.63,50922.0
2020-04-24 14:00:00,15.65,15.82,15.6,15.78,96407.0,15.65,15.82,15.6,15.78,96407.0
2020-04-24 14:30:00,15.78,15.99,15.72,15.98,109671.0,15.78,15.99,15.72,15.98,109671.0
2020-04-24 15:00:00,15.99,16.05,15.92,15.93,175019.0,15.99,16.05,15.92,15.93,175019.0
2020-04-24 15:30:00,15.92,16.0,15.8,15.87,256319.0,15.92,16.0,15.8,15.87,256319.0
2020-04-27 09:30:00,16.05,16.45,15.87,16.35,411588.0,16.05,16.45,15.87,16.35,411588.0
2020-04-27 10:00:00,16.33,16.97,16.33,16.71,271468.0,16.33,16.97,16.33,16.71,271468.0
2020-04-27 10:30:00,16.75,17.12,16.63,16.96,235578.0,16.75,17.12,16.63,16.96,235578.0
2020-04-27 11:00:00,16.97,17.09,16.81,16.98,221572.0,16.97,17.09,16.81,16.98,221572.0
2020-04-27 11:30:00,16.99,17.23,16.85,17.23,277627.0,16.99,17.23,16.85,17.23,277627.0
2020-04-27 12:00:00,17.23,17.56,17.16,17.46,280762.0,17.23,17.56,17.16,17.46,280762.0
2020-04-27 12:30:00,17.46,17.59,17.25,17.41,273321.0,17.46,17.59,17.25,17.41,273321.0
2020-04-27 13:00:00,17.38,17.42,16.85,17.09,213706.0,17.38,17.42,16.85,17.09,213706.0
2020-04-27 13:30:00,17.07,17.11,16.81,17.1,132546.0,17.07,17.11,16.81,17.1,132546.0
2020-04-27 14:00:00,17.13,17.29,16.96,17.17,149488.0,17.13,17.29,16.96,17.17,149488.0
2020-04-27 14:30:00,17.18,17.38,17.15,17.25,133669.0,17.18,17.38,17.15,17.25,133669.0
2020-04-27 15:00:00,17.25,17.39,17.23,17.24,110047.0,17.25,17.39,17.23,17.24,110047.0
2020-04-27 15:30:00,17.24,17.29,17.13,17.16,253077.0,17.24,17.29,17.13,17.16,253077.0
2020-04-28 09:30:00,18.22,18.79,17.84,17.89,559407.0,18.22,18.79,17.84,17.89,559407.0
2020-04-28 10:00:00,17.9,18.57,17.6,18.03,311970.0,17.9,18.57,17.6,18.03,311970.0
2020-04-28 10:30:00,18.01,18.13,17.32,17.32,289329.0,18.01,18.13,17.32,17.32,289329.0
2020-04-28 11:00:00,17.33,18.38,17.25,18.24,254580.0,17.33,18.38,17.25,18.24,254580.0
2020-04-28 11:30:00,18.23,18.53,18.16,18.51,133183.0,18.23,18.53,18.16,18.51,133183.0
2020-04-28 12:00:00,18.51,18.64,18.34,18.57,119485.0,18.51,18.64,18.34,18.57,119485.0
2020-04-28 12:30:00,18.56,18.59,18.29,18.49,85784.0,18.56,18.59,18.29,18.49,85784.0
2020-04-28 13:00:00,18.48,18.55,18.36,18.49,94527.0,18.48,18.55,18.36,18.49,94527.0
2020-04-28 13:30:00,18.48,18.57,18.35,18.4,75013.0,18.48,18.57,18.35,18.4,75013.0
2020-04-28 14:00:00,18.4,18.69,18.36,18.67,128831.0,18.4,18.69,18.36,18.67,128831.0
2020-04-28 14:30:00,18.69,18.98,18.67,18.96,301669.0,18.69,18.98,18.67,18.96,301669.0
2020-04-28 15:00:00,18.96,19.38,18.92,19.37,348509.0,18.96,19.38,18.92,19.37,348509.0
2020-04-28 15:30:00,19.38,19.48,19.1,19.13,631074.0,19.38,19.48,19.1,19.13,631074.0
2020-04-29 09:30:00,23.09,24.99,21.05,24.56,2023541.0,23.09,24.99,21.05,24.56,2023541.0
2020-04-29 10:00:00,24.55,25.4,24.24,25.24,1048829.0,24.55,25.4,24.24,25.24,1048829.0
2020-04-29 10:30:00,25.25,26.18,25.22,25.33,1046112.0,25.25,26.18,25.22,25.33,1046112.0
2020-04-29 11:00:00,25.37,25.53,24.54,24.84,1155578.0,25.37,25.53,24.54,24.84,1155578.0
2020-04-29 11:30:00,24.86,24.89,23.89,24.41,829751.0,24.86,24.89,23.89,24.41,829751.0
2020-04-29 12:00:00,24.37,24.75,24.17,24.68,421829.0,24.37,24.75,24.17,24.68,421829.0
2020-04-29 12:30:00,24.7,24.81,24.35,24.53,321799.0,24.7,24.81,24.35,24.53,321799.0
2020-04-29 13:00:00,24.55,24.99,24.52,24.91,233064.0,24.55,24.99,24.52,24.91,233064.0
2020-04-29 13:30:00,24.92,24.93,24.41,24.73,351515.0,24.92,24.93,24.41,24.73,351515.0
2020-04-29 14:00:00,24.74,25.27,24.66,25.22,348362.0,24.74,25.27,24.66,25.22,348362.0
2020-04-29 14:30:00,25.24,25.59,25.06,25.54,499852.0,25.24,25.59,25.06,25.54,499852.0
2020-04-29 15:00:00,25.53,25.55,24.83,25.03,434168.0,25.53,25.55,24.83,25.03,434168.0
2020-04-29 15:30:00,25.04,25.09,24.71,24.82,735756.0,25.04,25.09,24.71,24.82,735756.0
2020-04-30 09:30:00,24.43,25.55,23.64,25.12,739819.0,24.43,25.55,23.64,25.12,739819.0
2020-04-30 10:00:00,25.1,25.55,24.21,24.74,388039.0,25.1,25.55,24.21,24.74,388039.0
2020-04-30 10:30:00,24.8,25.02,24.12,24.35,190284.0,24.8,25.02,24.12,24.35,190284.0
2020-04-30 11:00:00,24.35,24.48,23.29,23.43,298150.0,24.35,24.48,23.29,23.43,298150.0
2020-04-30 11:30:00,23.42,23.64,23.07,23.14,180632.0,23.42,23.64,23.07,23.14,180632.0
2020-04-30 12:00:00,23.14,23.14,22.66,22.88,221803.0,23.14,23.14,22.66,22.88,221803.0
2020-04-30 12:30:00,22.89,23.46,22.72,23.35,298089.0,22.89,23.46,22.72,23.35,298089.0
2020-04-30 13:00:00,23.37,23.44,22.99,23.01,127350.0,23.37,23.44,22.99,23.01,127350.0
2020-04-30 13:30:00,23.01,23.07,22.77,22.92,128914.0,23.01,23.07,22.77,22.92,128914.0
2020-04-30 14:00:00,22.89,22.9,22.46,22.81,170555.0,22.89,22.9,22.46,22.81,170555.0
2020-04-30 14:30:00,22.81,23.07,22.8,23.06,149363.0,22.81,23.07,22.8,23.06,149363.0
2020-04-30 15:00:00,23.07,23.08,22.84,22.98,133491.0,23.07,23.08,22.84,22.98,133491.0
2020-04-30 15:30:00,22.98,23.38,22.77,23.28,565237.0,22.98,23.38,22.77,23.28,565237.0
2020-05-01 09:30:00,22.27,23.35,21.69,21.84,452470.0,22.27,23.35,21.69,21.84,452470.0
2020-05-01 10:00:00,21.93,22.02,21.18,21.41,298274.0,21.93,22.02,21.18,21.41,298274.0
2020-05-01 10:30:00,21.42,21.79,21.35,21.59,172445.0,21.42,21.79,21.35,21.59,172445.0
2020-05-01 11:00:00,21.57,22.06,21.4,21.88,140774.0,21.57,22.06,21.4,21.88,140774.0
2020-05-01 11:30:00,21.87,21.89,21.45,21.64,161840.0,21.87,21.89,21.45,21.64,161840.0
2020-05-01 12:00:00,21.63,21.85,21.26,21.27,157736.0,21.63,21.85,21.26,21.27,157736.0
2020-05-01 12:30:00,21.25,21.39,20.91,20.95,210939.0,21.25,21.39,20.91,20.95,210939.0
2020-05-01 13:00:00,20.94,21.37,20.94,21.37,128135.0,20.94,21.37,20.94,21.37,128135.0
2020-05-01 13:30:00,21.36,21.41,21.1,21.37,154114.0,21.36,21.41,21.1,21.37,154114.0
2020-05-01 14:00:00,21.37,21.91,21.31,21.87,200502.0,21.37,21.91,21.31,21.87,200502.0
2020-05-01 14:30:00,21.85,21.87,21.47,21.47,159763.0,21.85,21.87,21.47,21.47,159763.0
2020-05-01 15:00:00,21.48,21.88,21.4,21.75,282126.0,21.48,21.88,21.4,21.75,282126.0
2020-05-01 15:30:00,21.73,21.95,21.52,21.82,509011.0,21.73,21.95,21.52,21.82,509011.0
2020-05-04 09:30:00,20.71,21.25,19.71,20.94,610387.0,20.71,21.25,19.71,20.94,610387.0
2020-05-04 10:00:00,20.93,21.67,20.8,21.1,297513.0,20.93,21.67,20.8,21.1,297513.0
2020-05-04 10:30:00,21.06,21.42,20.6,20.6,146667.0,21.06,21.42,20.6,20.6,146667.0
2020-05-04 11:00:00,20.61,20.85,20.39,20.42,94084.0,20.61,20.85,20.39,20.42,94084.0
2020-05-04 11:30:00,20.43,20.83,20.33,20.54,163692.0,20.43,20.83,20.33,20.54,163692.0
2020-05-04 12:00:00,20.51,20.7,20.34,20.52,95875.0,20.51,20.7,20.34,20.52,95875.0
2020-05-04 12:30:00,20.52,20.57,20.0,20.06,204521.0,20.52,20.57,20.0,20.06,204521.0
2020-05-04 13:00:00,20.04,20.13,19.65,19.79,332230.0,20.04,20.13,19.65,19.79,332230.0
2020-05-04 13:30:00,19.78,19.93,19.4,19.44,264414.0,19.78,19.93,19.4,19.44,264414.0
2020-05-04 14:00:00,19.43,19.7,19.41,19.5,284282.0,19.43,19.7,19.41,19.5,284282.0
2020-05-04 14:30:00,19.49,19.67,19.4,19.61,279028.0,19.49,19.67,19.4,19.61,279028.0
2020-05-04 15:00:00,19.58,20.02,19.49,19.94,433596.0,19.58,20.02,19.49,19.94,433596.0
2020-05-04 15:30:00,19.96,20.09,19.9,19.96,546891.0,19.96,20.09,19.9,19.96,546891.0
2020-05-05 09:30:00,20.92,21.12,20.5,21.01,332080.0,20.92,21.12,20.5,21.01,332080.0
2020-05-05 10:00:00,20.94,21.39,20.32,20.44,265354.0,20.94,21.39,20.32,20.44,265354.0
2020-05-05 10:30:00,20.42,20.61,20.01,20.21,132713.0,20.42,20.61,20.01,20.21,132713.0
2020-05-05 11:00:00,20.26,20.48,20.13,20.42,79247.0,20.26,20.48,20.13,20.42,79247.0
2020-05-05 11:30:00,20.43,20.74,20.39,20.62,120080.0,20.43,20.74,20.39,20.62,120080.0
2020-05-05 12:00:00,20.63,20.82,20.56,20.78,69392.0,20.63,20.82,20.56,20.78,69392.0
2020-05-05 12:30:00,20.76,20.85,20.32,20.42,82523.0,20.76,20.85,20.32,20.42,82523.0
2020-05-05 13:00:00,20.45,20.52,20.17,20.36,71089.0,20.45,20.52,20.17,20.36,71089.0
2020-05-05 13:30:00,20.37,20.39,20.12,20.14,41550.0,20.37,20.39,20.12,20.14,41550.0
2020-05-05 14:00:00,20.15,20.33,20.1,20.16,39967.0,20.15,20.33,20.1,20.16,39967.0
2020-05-05 14:30:00,20.17,20.2,20.03,20.2,68590.0,20.17,20.2,20.03,20.2,68590.0
2020-05-05 15:00:00,20.18,20.34,19.76,19.84,145881.0,20.18,20.34,19.76,19.84,145881.0
2020-05-05 15:30:00,19.83,19.92,19.63,19.76,280102.0,19.83,19.92,19.63,19.76,280102.0
2020-05-06 09:30:00,19.9,20.58,19.66,19.95,194907.0,19.9,20.58,19.66,19.95,194907.0
2020-05-06 10:00:00,19.84,20.19,19.75,20.09,130446.0,19.84,20.19,19.75,20.09,130446.0
2020-05-06 10:30:00,20.14,20.31,19.73,19.83,225314.0,20.14,20.31,19.73,19.83,225314.0
2020-05-06 11:00:00,19.82,19.87,19.64,19.8,102176.0,19.82,19.87,19.64,19.8,102176.0
2020-05-06 11:30:00,19.77,19.88,19.62,19.8,73706.0,19.77,19.88,19.62,19.8,73706.0
2020-05-06 12:00:00,19.8,19.82,19.62,19.73,47913.0,19.8,19.82,19.62,19.73,47913.0
2020-05-06 12:30:00,19.74,19.75,19.57,19.57,62223.0,19.74,19.75,19.57,19.57,62223.0
2020-05-06 13:00:00,19.57,19.58,19.21,19.34,107087.0,19.57,19.58,19.21,19.34,107087.0
2020-05-06 13:30:00,19.35,19.59,19.33,19.59,64546.0,19.35,19.59,19.33,19.59,64546.0
2020-05-06 14:00:00,19.54,19.54,19.33,19.37,62534.0,19.54,19.54,19.33,19.37,62534.0
2020-05-06 14:30:00,19.37,19.58,19.32,19.46,51738.0,19.37,19.58,19.32,19.46,51738.0
2020-05-06 15:00:00,19.48,19.49,19.38,19.41,44581.0,19.48,19.49,19.38,19.41,44581.0
2020-05-06 15:30:00,19.4,19.4,19.25,19.29,177947.0,19.4,19.4,19.25,19.29,177947.0
2020-05-07 09:30:00,19.17,19.82,18.86,19.82,1945196.0,19.17,19.82,18.86,19.82,1945196.0
2020-05-07 10:00:00,19.82,19.82,19.13,19.23,974865.0,19.82,19.82,19.13,19.23,974865.0
2020-05-07 10:30:00,19.22,19.28,18.85,18.91,971621.0,19.22,19.28,18.85,18.91,971621.0
2020-05-07 11:00:00,18.91,19.77,18.91,19.52,978026.0,18.91,19.77,18.91,19.52,978026.0
2020-05-07 11:30:00,19.52,19.97,19.51,19.94,375640.0,19.52,19.97,19.51,19.94,375640.0
2020-05-07 12:00:00,19.96,20.37,19.92,20.34,751322.0,19.96,20.37,19.92,20.34,751322.0
2020-05-07 12:30:00,20.33,20.43,20.07,20.35,384592.0,20.33,20.43,20.07,20.35,384592.0
2020-05-07 13:00:00,20.35,20.66,20.16,20.27,381637.0,20.35,20.66,20.16,20.27,381637.0
2020-05-07 13:30:00,20.25,20.57,20.23,20.55,200306.0,20.25,20.57,20.23,20.55,200306.0
2020-05-07 14:00:00,20.56,20.64,20.35,20.39,220328.0,20.56,20.64,20.35,20.39,220328.0
2020-05-07 14:30:00,20.39,20.44,20.21,20.25,240393.0,20.39,20.44,20.21,20.25,240393.0
2020-05-07 15:00:00,20.24,20.27,19.97,20.19,401925.0,20.24,20.27,19.97,20.19,401925.0
2020-05-07 15:30:00,20.19,20.31,20.02,20.26,782703.0,20.19,20.31,20.02,20.26,782703.0
2020-05-08 09:30:00,20.75,21.39,20.51,21.32,662635.0,20.75,21.39,20.51,21.32,662635.0
2020-05-08 10:00:00,21.32,21.92,21.22,21.66,585479.0,21.32,21.92,21.22,21.66,585479.0
2020-05-08 10:30:00,21.68,21.83,21.25,21.38,431892.0,21.68,21.83,21.25,21.38,431892.0
2020-05-08 11:00:00,21.38,22.05,21.29,21.97,320006.0,21.38,22.05,21.29,21.97,320006.0
2020-05-08 11:30:00,21.98,22.33,21.92,22.2,319838.0,21.98,22.33,21.92,22.2,319838.0
2020-05-08 12:00:00,22.2,22.49,22.18,22.43,231132.0,22.2,22.49,22.18,22.43,231132.0
2020-05-08 12:30:00,22.42,22.95,22.38,22.79,308934.0,22.42,22.95,22.38,22.79,308934.0
2020-05-08 13:00:00,22.78,22.8,22.31,22.36,329433.0,22.78,22.8,22.31,22.36,329433.0
2020-05-08 13:30:00,22.35,22.39,21.66,21.78,372425.0,22.35,22.39,21.66,21.78,372425.0
2020-05-08 14:00:00,21.78,22.14,21.78,21.97,202712.0,21.78,22.14,21.78,21.97,202712.0
2020-05-08 14:30:00,21.99,22.07,21.86,22.01,158676.0,21.99,22.07,21.86,22.01,158676.0
2020-05-08 15:00:00,22.01,22.18,21.95,22.14,205946.0,22.01,22.18,21.95,22.14,205946.0
2020-05-08 15:30:00,22.14,22.48,22.13,22.41,686577.0,22.14,22.48,22.13,22.41,686577.0
2020-05-11 09:30:00,21.89,22.39,21.29,21.94,329382.0,21.89,22.39,21.29,21.94,329382.0
2020-05-11 10:00:00,21.94,22.21,21.44,22.18,230810.0,21.94,22.21,21.44,22.18,230810.0
2020-05-11 10:30:00,22.19,22.65,22.1,22.29,283376.0,22.19,22.65,22.1,22.29,283376.0
2020-05-11 11:00:00,22.3,22.62,22.16,22.59,163950.0,22.3,22.62,22.16,22.59,163950.0
2020-05-11 11:30:00,22.59,23.04,22.57,22.96,157746.0,22.59,23.04,22.57,22.96,157746.0
2020-05-11 12:00:00,22.96,23.17,22.7,23.07,194648.0,22.96,23.17,22.7,23.07,194648.0
2020-05-11 12:30:00,23.06,23.23,22.84,22.94,187202.0,23.06,23.23,22.84,22.94,187202.0
2020-05-11 13:00:00,22.94,23.01,22.75,22.85,97688.0,22.94,23.01,22.75,22.85,97688.0
2020-05-11 13:30:00,22.86,22.94,22.73,22.74,73431.0,22.86,22.94,22.73,22.74,73431.0
2020-05-11 14:00:00,22.73,22.74,22.24,22.34,284101.0,22.73,22.74,22.24,22.34,284101.0
2020-05-11 14:30:00,22.34,22.49,22.31,22.37,93312.0,22.34,22.49,22.31,22.37,93312.0
2020-05-11 15:00:00,22.35,22.46,22.24,22.27,134417.0,22.35,22.46,22.24,22.27,134417.0
2020-05-11 15:30:00,22.26,22.3,21.98,22.07,385880.0,22.26,22.3,21.98,22.07,385880.0
2020-05-12 09:30:00,22.2,22.75,21.19,21.81,529616.0,22.2,22.75,21.19,21.81,529616.0
2020-05-12 10:00:00,21.8,22.63,21.69,22.35,263898.0,21.8,22.63,21.69,22.35,263898.0
2020-05-12 10:30:00,22.34,22.54,22.08,22.32,164445.0,22.34,22.54,22.08,22.32,164445.0
2020-05-12 11:00:00,22.31,22.53,22.22,22.51,94205.0,22.31,22.53,22.22,22.51,94205.0
2020-05-12 11:30:00,22.51,22.6,22.15,22.19,86735.0,22.51,22.6,22.15,22.19,86735.0
2020-05-12 12:00:00,22.2,22.2,21.86,22.06,115095.0,22.2,22.2,21.86,22.06,115095.0
2020-05-12 12:30:00,22.05,22.18,21.96,22.06,94576.0,22.05,22.18,21.96,22.06,94576.0
2020-05-12 13:00:00,22.1,22.12,21.53,21.63,84005.0,22.1,22.12,21.53,21.63,84005.0
2020-05-12 13:30:00,21.64,21.66,21.26,21.54,145762.0,21.64,21.66,21.26,21.54,145762.0
2020-05-12 14:00:00,21.55,21.57,21.06,21.19,167583.0,21.55,21.57,21.06,21.19,167583.0
2020-05-12 14:30:00,21.19,21.4,21.07,21.34,99244.0,21.19,21.4,21.07,21.34,99244.0
2020-05-12 15:00:00,21.34,21.43,20.97,20.99,169193.0,21.34,21.43,20.97,20.99,169193.0
2020-05-12 15:30:00,20.99,21.04,20.54,20.56,433385.0,20.99,21.04,20.54,20.56,433385.0
2020-05-13 09:30:00,20.6,20.83,19.87,20.48,312962.0,20.6,20.83,19.87,20.48,312962.0
2020-05-13 10:00:00,20.45,20.78,19.86,20.02,208496.0,20.45,20.78,19.86,20.02,208496.0
2020-05-13 10:30:00,20.01,20.21,19.28,19.37,377055.0,20.01,20.21,19.28,19.37,377055.0
2020-05-13 11:00:00,19.37,19.41,18.8,19.03,312294.0,19.37,19.41,18.8,19.03,312294.0
2020-05-13 11:30:00,19.05,19.15,18.25,18.48,307408.0,19.05,19.15,18.25,18.48,307408.0
2020-05-13 12:00:00,18.48,18.7,18.08,18.67,258944.0,18.48,18.7,18.08,18.67,258944.0
2020-05-13 12:30:00,18.66,18.77,18.37,18.69,221617.0,18.66,18.77,18.37,18.69,221617.0
2020-05-13 13:00:00,18.7,18.85,18.39,18.51,204157.0,18.7,18.85,18.39,18.51,204157.0
2020-05-13 13:30:00,18.5,18.57,18.29,18.3,113304.0,18.5,18.57,18.29,18.3,113304.0
2020-05-13 14:00:00,18.29,18.62,18.2,18.47,217020.0,18.29,18.62,18.2,18.47,217020.0
2020-05-13 14:30:00,18.47,18.52,18.21,18.27,235345.0,18.47,18.52,18.21,18.27,235345.0
2020-05-13 15:00:00,18.27,18.42,18.09,18.24,299894.0,18.27,18.42,18.09,18.24,299894.0
2020-05-13 15:30:00,18.24,18.97,18.23,18.91,445689.0,18.24,18.97,18.23,18.91,445689.0
2020-05-14 09:30:00,18.1,18.45,17.15,17.29,437743.0,18.1,18.45,17.15,17.29,437743.0
2020-05-14 10:00:00,17.28,18.17,17.23,17.96,433310.0,17.28,18.17,17.23,17.96,433310.0
2020-05-14 10:30:00,17.92,19.27,17.92,18.58,378772.0,17.92,19.27,17.92,18.58,378772.0
2020-05-14 11:00:00,18.59,19.0,17.96,18.05,288445.0,18.59,19.0,17.96,18.05,288445.0
2020-05-14 11:30:00,18.02,18.39,17.74,18.14,205310.0,18.02,18.39,17.74,18.14,205310.0
2020-05-14 12:00:00,18.15,18.49,18.14,18.21,202604.0,18.15,18.49,18.14,18.21,202604.0
2020-05-14 12:30:00,18.22,18.31,17.87,18.23,219429.0,18.22,18.31,17.87,18.23,219429.0
2020-05-14 13:00:00,18.24,18.89,18.12,18.89,189758.0,18.24,18.89,18.12,18.89,189758.0
2020-05-14 13:30:00,18.9,19.07,18.48,18.63,165014.0,18.9,19.07,18.48,18.63,165014.0
2020-05-14 14:00:00,18.63,18.67,18.35,18.62,91420.0,18.63,18.67,18.35,18.62,91420.0
2020-05-14 14:30:00,18.63,18.66,18.32,18.58,130761.0,18.63,18.66,18.32,18.58,130761.0
2020-05-14 15:00:00,18.56,18.84,18.54,18.83,143596.0,18.56,18.84,18.54,18.83,143596.0
2020-05-14 15:30:00,18.84,19.02,18.76,18.93,342727.0,18.84,19.02,18.76,18.93,342727.0
2020-05-15 09:30:00,18.64,19.94,18.45,19.7,310798.0,18.64,19.94,18.45,19.7,310798.0
2020-05-15 10:00:00,19.69,20.14,19.41,20.12,348902.0,19.69,20.14,19.41,20.12,348902.0
2020-05-15 10:30:00,20.08,20.3,19.75,19.92,108086.0,20.08,20.3,19.75,19.92,108086.0
2020-05-15 11:00:00,19.91,20.16,19.65,19.92,103501.0,19.91,20.16,19.65,19.92,103501.0
2020-05-15 11:30:00,19.93,20.06,19.72,19.77,105982.0,19.93,20.06,19.72,19.77,105982.0
2020-05-15 12:00:00,19.82,20.05,19.78,19.93,70917.0,19.82,20.05,19.78,19.93,70917.0
2020-05-15 12:30:00,19.94,19.98,19.7,19.8,53034.0,19.94,19.98,19.7,19.8,53034.0
2020-05-15 13:00:00,19.83,19.87,19.74,19.81,48208.0,19.83,19.87,19.74,19.81,48208.0
2020-05-15 13:30:00,19.81,20.17,19.75,19.93,130664.0,19.81,20.17,19.75,19.93,130664.0
2020-05-15 14:00:00,19.94,20.12,19.91,20.05,142051.0,19.94,20.12,19.91,20.05,142051.0
2020-05-15 14:30:00,20.04,20.05,19.75,19.8,68855.0,20.04,20.05,19.75,19.8,68855.0
2020-05-15 15:00:00,19.81,19.93,19.75,19.88,89867.0,19.81,19.93,19.75,19.88,89867.0
2020-05-15 15:30:00,19.87,19.9,19.65,19.72,266299.0,19.87,19.9,19.65,19.72,266299.0
2020-05-18 09:30:00,21.46,22.1,21.16,21.84,664276.0,21.46,22.1,21.16,21.84,664276.0
2020-05-18 10:00:00,21.84,22.03,21.2,21.67,267314.0,21.84,22.03,21.2,21.67,267314.0
2020-05-18 10:30:00,21.63,22.16,21.52,22.13,190573.0,21.63,22.16,21.52,22.13,190573.0
2020-05-18 11:00:00,22.13,22.8,22.07,22.73,314593.0,22.13,22.8,22.07,22.73,314593.0
2020-05-18 11:30:00,22.75,22.75,22.13,22.29,196785.0,22.75,22.75,22.13,22.29,196785.0
2020-05-18 12:00:00,22.29,22.55,22.21,22.43,202337.0,22.29,22.55,22.21,22.43,202337.0
2020-05-18 12:30:00,22.43,22.5,22.14,22.2,119902.0,22.43,22.5,22.14,22.2,119902.0
2020-05-18 13:00:00,22.25,22.55,22.22,22.54,244571.0,22.25,22.55,22.22,22.54,244571.0
2020-05-18 13:30:00,22.54,22.73,22.44,22.62,92323.0,22.54,22.73,22.44,22.62,92323.0
2020-05-18 14:00:00,22.6,22.62,22.06,22.21,156009.0,22.6,22.62,22.06,22.21,156009.0
2020-05-18 14:30:00,22.23,22.44,22.14,22.27,148665.0,22.23,22.44,22.14,22.27,148665.0
2020-05-18 15:00:00,22.26,22.48,22.25,22.46,127874.0,22.26,22.48,22.25,22.46,127874.0
2020-05-18 15:30:00,22.45,22.74,22.41,22.56,407595.0,22.45,22.74,22.41,22.56,407595.0
2020-05-19 09:30:00,22.34,22.5,21.51,22.2,411039.0,22.34,22.5,21.51,22.2,411039.0
2020-05-19 10:00:00,22.28,22.89,22.17,22.64,221195.0,22.28,22.89,22.17,22.64,221195.0
2020-05-19 10:30:00,22.63,23.08,22.36,22.97,165503.0,22.63,23.08,22.36,22.97,165503.0
2020-05-19 11:00:00,23.0,23.63,22.85,23.54,269884.0,23.0,23.63,22.85,23.54,269884.0
2020-05-19 11:30:00,23.54,23.61,23.06,23.35,163626.0,23.54,23.61,23.06,23.35,163626.0
2020-05-19 12:00:00,23.36,23.52,23.23,23.26,68801.0,23.36,23.52,23.23,23.26,68801.0
2020-05-19 12:30:00,23.27,23.47,23.23,23.46,127290.0,23.27,23.47,23.23,23.46,127290.0
2020-05-19 13:00:00,23.45,23.72,23.3,23.68,95308.0,23.45,23.72,23.3,23.68,95308.0
2020-05-19 13:30:00,23.67,23.91,23.62,23.89,131074.0,23.67,23.91,23.62,23.89,131074.0
2020-05-19 14:00:00,23.89,23.95,23.71,23.77,110264.0,23.89,23.95,23.71,23.77,110264.0
2020-05-19 14:30:00,23.75,23.78,23.11,23.18,167008.0,23.75,23.78,23.11,23.18,167008.0
2020-05-19 15:00:00,23.17,23.56,23.05,23.12,317978.0,23.17,23.56,23.05,23.12,317978.0
2020-05-19 15:30:00,23.13,23.24,22.69,22.7,341855.0,23.13,23.24,22.69,22.7,341855.0
2020-05-20 09:30:00,23.68,24.4,23.42,23.62,448261.0,23.68,24.4,23.42,23.62,448261.0
2020-05-20 10:00:00,23.62,24.2,23.28,23.37,277323.0,23.62,24.2,23.28,23.37,277323.0
2020-05-20 10:30:00,23.39,23.94,23.3,23.73,160673.0,23.39,23.94,23.3,23.73,160673.0
2020-05-20 11:00:00,23.73,23.8,23.23,23.56,136042.0,23.73,23.8,23.23,23.56,136042.0
2020-05-20 11:30:00,23.53,23.53,22.93,23.09,160920.0,23.53,23.53,22.93,23.09,160920.0
2020-05-20 12:00:00,23.11,23.11,22.56,22.74,137002.0,23.11,23.11,22.56,22.74,137002.0
2020-05-20 12:30:00,22.74,22.99,22.51,22.98,81039.0,22.74,22.99,22.51,22.98,81039.0
2020-05-20 13:00:00,22.99,22.99,22.64,22.71,89518.0,22.99,22.99,22.64,22.71,89518.0
2020-05-20 13:30:00,22.75,22.96,22.63,22.9,60229.0,22.75,22.96,22.63,22.9,60229.0
2020-05-20 14:00:00,22.9,23.02,22.74,22.96,83864.0,22.9,23.02,22.74,22.96,83864.0
2020-05-20 14:30:00,22.95,23.38,22.92,23.29,158734.0,22.95,23.38,22.92,23.29,158734.0
2020-05-20 15:00:00,23.27,23.33,23.15,23.31,111177.0,23.27,23.33,23.15,23.31,111177.0
2020-05-20 15:30:00,23.31,23.36,23.08,23.17,347311.0,23.31,23.36,23.08,23.17,347311.0
2020-05-21 09:30:00,23.0,23.99,22.96,23.92,278787.0,23.0,23.99,22.96,23.92,278787.0
2020-05-21 10:00:00,23.92,24.23,23.76,24.09,245732.0,23.92,24.23,23.76,24.09,245732.0
2020-05-21 10:30:00,24.07,24.07,23.36,23.43,361764.0,24.07,24.07,23.36,23.43,361764.0
2020-05-21 11:00:00,23.42,23.44,22.87,23.1,166727.0,23.42,23.44,22.87,23.1,166727.0
2020-05-21 11:30:00,23.1,23.64,23.09,23.36,135252.0,23.1,23.64,23.09,23.36,135252.0
2020-05-21 12:00:00,23.36,23.62,23.34,23.51,79404.0,23.36,23.62,23.34,23.51,79404.0
2020-05-21 12:30:00,23.46,23.83,23.4,23.76,162724.0,23.46,23.83,23.4,23.76,162724.0
2020-05-21 13:00:00,23.76,24.11,23.71,24.02,279250.0,23.76,24.11,23.71,24.02,279250.0
2020-05-21 13:30:00,24.03,24.39,23.98,24.29,142924.0,24.03,24.39,23.98,24.29,142924.0
2020-05-21 14:00:00,24.27,24.47,24.15,24.28,268196.0,24.27,24.47,24.15,24.28,268196.0
2020-05-21 14:30:00,24.28,24.38,24.04,24.27,233903.0,24.28,24.38,24.04,24.27,233903.0
2020-05-21 15:00:00,24.26,24.54,24.23,24.42,229212.0,24.26,24.54,24.23,24.42,229212.0
2020-05-21 15:30:00,24.43,24.6,24.3,24.5,676631.0,24.43,24.6,24.3,24.5,676631.0
2020-05-22 09:30:00,24.8,25.15,24.17,24.67,213390.0,24.8,25.15,24.17,24.67,213390.0
2020-05-22 10:00:00,24.66,24.79,24.38,24.55,566012.0,24.66,24.79,24.38,24.55,566012.0
2020-05-22 10:30:00,24.61,24.71,24.4,24.62,230838.0,24.61,24.71,24.4,24.62,230838.0
2020-05-22 11:00:00,24.6,24.85,24.46,24.6,142150.0,24.6,24.85,24.46,24.6,142150.0
2020-05-22 11:30:00,24.56,24.67,24.4,24.66,237158.0,24.56,24.67,24.4,24.66,237158.0
2020-05-22 12:00:00,24.67,24.7,24.07,24.21,212951.0,24.67,24.7,24.07,24.21,212951.0
2020-05-22 12:30:00,24.2,24.3,24.03,24.15,83425.0,24.2,24.3,24.03,24.15,83425.0
2020-05-22 13:00:00,24.11,24.31,24.01,24.14,80994.0,24.11,24.31,24.01,24.14,80994.0
2020-05-22 13:30:00,24.14,24.36,24.01,24.31,86259.0,24.14,24.36,24.01,24.31,86259.0
2020-05-22 14:00:00,24.33,24.63,24.32,24.46,120523.0,24.33,24.63,24.32,24.46,120523.0
2020-05-22 14:30:00,24.44,24.46,24.22,24.36,54000.0,24.44,24.46,24.22,24.36,54000.0
2020-05-22 15:00:00,24.38,24.44,24.18,24.27,69790.0,24.38,24.44,24.18,24.27,69790.0
2020-05-22 15:30:00,24.27,24.56,24.25,24.48,230276.0,24.27,24.56,24.25,24.48,230276.0
2020-05-26 09:30:00,26.8,26.88,25.82,26.13,448684.0,26.8,26.88,25.82,26.13,448684.0
2020-05-26 10:00:00,26.16,26.28,25.59,25.81,306772.0,26.16,26.28,25.59,25.81,306772.0
2020-05-26 10:30:00,25.8,26.07,25.63,26.03,90889.0,25.8,26.07,25.63,26.03,90889.0
2020-05-26 11:00:00,26.04,26.27,25.75,25.86,152683.0,26.04,26.27,25.75,25.86,152683.0
2020-05-26 11:30:00,25.84,25.9,25.58,25.7,116383.0,25.84,25.9,25.58,25.7,116383.0
2020-05-26 12:00:00,25.69,25.93,25.52,25.82,103075.0,25.69,25.93,25.52,25.82,103075.0
2020-05-26 12:30:00,25.82,25.86,25.59,25.81,94522.0,25.82,25.86,25.59,25.81,94522.0
2020-05-26 13:00:00,25.81,26.02,25.73,25.92,194879.0,25.81,26.02,25.73,25.92,194879.0
2020-05-26 13:30:00,25.92,26.25,25.88,26.21,215439.0,25.92,26.25,25.88,26.21,215439.0
2020-05-26 14:00:00,26.21,26.42,26.19,26.33,190803.0,26.21,26.42,26.19,26.33,190803.0
2020-05-26 14:30:00,26.31,26.33,26.02,26.1,101562.0,26.31,26.33,26.02,26.1,101562.0
2020-05-26 15:00:00,26.1,26.48,26.03,26.28,177147.0,26.1,26.48,26.03,26.28,177147.0
2020-05-26 15:30:00,26.27,26.32,25.83,25.9,334195.0,26.27,26.32,25.83,25.9,334195.0
2020-05-27 09:30:00,26.92,27.44,26.35,27.4,409239.0,26.92,27.44,26.35,27.4,409239.0
2020-05-27 10:00:00,27.4,27.67,27.07,27.67,377704.0,27.4,27.67,27.07,27.67,377704.0
2020-05-27 10:30:00,27.64,27.7,26.27,26.69,284168.0,27.64,27.7,26.27,26.69,284168.0
2020-05-27 11:00:00,26.69,27.09,26.45,26.97,295679.0,26.69,27.09,26.45,26.97,295679.0
2020-05-27 11:30:00,26.98,27.35,26.71,27.2,172719.0,26.98,27.35,26.71,27.2,172719.0
2020-05-27 12:00:00,27.16,27.49,27.04,27.36,84209.0,27.16,27.49,27.04,27.36,84209.0
2020-05-27 12:30:00,27.37,27.55,27.29,27.46,75410.0,27.37,27.55,27.29,27.46,75410.0
2020-05-27 13:00:00,27.47,27.59,27.26,27.42,103120.0,27.47,27.59,27.26,27.42,103120.0
2020-05-27 13:30:00,27.42,27.55,27.23,27.53,76520.0,27.42,27.55,27.23,27.53,76520.0
2020-05-27 14:00:00,27.53,27.72,27.52,27.69,113620.0,27.53,27.72,27.52,27.69,113620.0
2020-05-27 14:30:00,27.7,28.0,27.62,27.95,187011.0,27.7,28.0,27.62,27.95,187011.0
2020-05-27 15:00:00,27.94,28.0,27.76,27.93,188099.0,27.94,28.0,27.76,27.93,188099.0
2020-05-27 15:30:00,27.92,28.3,27.87,28.15,562429.0,27.92,28.3,27.87,28.15,562429.0
2020-05-28 09:30:00,28.3,28.35,26.74,27.24,590969.0,28.3,28.35,26.74,27.24,590969.0
2020-05-28 10:00:00,27.23,27.42,26.84,26.92,197238.0,27.23,27.42,26.84,26.92,197238.0
2020-05-28 10:30:00,26.94,27.74,26.85,27.31,134504.0,26.94,27.74,26.85,27.31,134504.0
2020-05-28 11:00:00,27.34,27.62,27.26,27.39,101056.0,27.34,27.62,27.26,27.39,101056.0
2020-05-28 11:30:00,27.39,27.44,27.06,27.41,69633.0,27.39,27.44,27.06,27.41,69633.0
2020-05-28 12:00:00,27.42,27.59,27.37,27.43,46248.0,27.42,27.59,27.37,27.43,46248.0
2020-05-28 12:30:00,27.43,27.49,27.32,27.38,55149.0,27.43,27.49,27.32,27.38,55149.0
2020-05-28 13:00:00,27.38,27.41,26.84,27.04,69503.0,27.38,27.41,26.84,27.04,69503.0
2020-05-28 13:30:00,27.05,27.2,26.92,27.08,87938.0,27.05,27.2,26.92,27.08,87938.0
2020-05-28 14:00:00,27.1,27.3,27.05,27.07,78401.0,27.1,27.3,27.05,27.07,78401.0
2020-05-28 14:30:00,27.05,27.1,26.76,27.02,105111.0,27.05,27.1,26.76,27.02,105111.0
2020-05-28 15:00:00,27.03,27.13,26.71,26.71,154512.0,27.03,27.13,26.71,26.71,154512.0
2020-05-28 15:30:00,26.69,26.71,26.21,26.36,411446.0,26.69,26.71,26.21,26.36,411446.0
2020-05-29 09:30:00,25.7,26.8,25.42,26.48,218495.0,25.7,26.8,25.42,26.48,218495.0
2020-05-29 10:00:00,26.45,26.85,26.08,26.45,125159.0,26.45,26.85,26.08,26.45,125159.0
2020-05-29 10:30:00,26.48,26.57,26.13,26.26,182809.0,26.48,26.57,26.13,26.26,182809.0
2020-05-29 11:00:00,26.26,26.49,25.83,25.83,179971.0,26.26,26.49,25.83,25.83,179971.0
2020-05-29 11:30:00,25.81,26.11,25.81,25.88,69259.0,25.81,26.11,25.81,25.88,69259.0
2020-05-29 12:00:00,25.88,25.93,25.66,25.76,48317.0,25.88,25.93,25.66,25.76,48317.0
2020-05-29 12:30:00,25.76,26.0,25.63,25.93,163970.0,25.76,26.0,25.63,25.93,163970.0
2020-05-29 13:00:00,25.91,26.11,25.85,25.99,39487.0,25.91,26.11,25.85,25.99,39487.0
2020-05-29 13:30:00,26.03,26.13,25.58,25.59,90901.0,26.03,26.13,25.58,25.59,90901.0
2020-05-29 14:00:00,25.57,26.69,25.51,26.59,264762.0,25.57,26.69,25.51,26.59,264762.0
2020-05-29 14:30:00,26.59,26.87,26.09,26.86,286296.0,26.59,26.87,26.09,26.86,286296.0
2020-05-29 15:00:00,26.89,27.03,26.58,26.59,92902.0,26.89,27.03,26.58,26.59,92902.0
2020-05-29 15:30:00,26.59,26.7,26.18,26.35,305166.0,26.59,26.7,26.18,26.35,305166.0
2020-06-01 09:30:00,26.32,27.47,26.11,27.31,311893.0,26.32,27.47,26.11,27.31,311893.0
2020-06-01 10:00:00,27.28,27.55,27.09,27.49,148025.0,27.28,27.55,27.09,27.49,148025.0
2020-06-01 10:30:00,27.49,27.78,27.31,27.35,133230.0,27.49,27.78,27.31,27.35,133230.0
2020-06-01 11:00:00,27.35,27.59,26.9,27.39,98347.0,27.35,27.59,26.9,27.39,98347.0
2020-06-01 11:30:00,27.38,27.64,27.35,27.47,72605.0,27.38,27.64,27.35,27.47,72605.0
2020-06-01 12:00:00,27.46,27.71,27.35,27.67,57494.0,27.46,27.71,27.35,27.67,57494.0
2020-06-01 12:30:00,27.69,27.88,27.65,27.77,93072.0,27.69,27.88,27.65,27.77,93072.0
2020-06-01 13:00:00,27.78,27.98,27.74,27.92,67377.0,27.78,27.98,27.74,27.92,67377.0
2020-06-01 13:30:00,27.93,27.94,27.78,27.8,52768.0,27.93,27.94,27.78,27.8,52768.0
2020-06-01 14:00:00,27.82,27.85,27.38,27.39,82234.0,27.82,27.85,27.38,27.39,82234.0
2020-06-01 14:30:00,27.38,27.45,27.21,27.36,68612.0,27.38,27.45,27.21,27.36,68612.0
2020-06-01 15:00:00,27.35,27.44,27.21,27.36,82682.0,27.35,27.44,27.21,27.36,82682.0
2020-06-01 15:30:00,27.36,27.46,27.21,27.23,202871.0,27.36,27.46,27.21,27.23,202871.0
2020-06-02 09:30:00,27.42,27.71,26.72,26.96,169475.0,27.42,27.71,26.72,26.96,169475.0
2020-06-02 10:00:00,26.97,27.04,26.43,26.5,293147.0,26.97,27.04,26.43,26.5,293147.0
2020-06-02 10:30:00,26.51,26.54,25.65,25.95,373094.0,26.51,26.54,25.65,25.95,373094.0
2020-06-02 11:00:00,25.96,26.47,25.82,26.32,299695.0,25.96,26.47,25.82,26.32,299695.0
2020-06-02 11:30:00,26.29,26.66,26.21,26.49,100087.0,26.29,26.66,26.21,26.49,100087.0
2020-06-02 12:00:00,26.49,26.49,26.26,26.49,51094.0,26.49,26.49,26.26,26.49,51094.0
2020-06-02 12:30:00,26.49,26.58,26.41,26.52,69304.0,26.49,26.58,26.41,26.52,69304.0
2020-06-02 13:00:00,26.52,26.85,26.52,26.77,134630.0,26.52,26.85,26.52,26.77,134630.0
2020-06-02 13:30:00,26.77,26.94,26.72,26.94,95927.0,26.77,26.94,26.72,26.94,95927.0
2020-06-02 14:00:00,26.94,27.09,26.71,26.71,99392.0,26.94,27.09,26.71,26.71,99392.0
2020-06-02 14:30:00,26.73,26.98,26.61,26.94,124241.0,26.73,26.98,26.61,26.94,124241.0
2020-06-02 15:00:00,26.94,27.13,26.84,27.05,134429.0,26.94,27.13,26.84,27.05,134429.0
2020-06-02 15:30:00,27.04,27.08,26.84,26.91,262516.0,27.04,27.08,26.84,26.91,262516.0
2020-06-03 09:30:00,27.53,29.0,27.49,28.68,367605.0,27.53,29.0,27.49,28.68,367605.0
2020-06-03 10:00:00,28.62,29.09,28.55,29.04,151247.0,28.62,29.09,28.55,29.04,151247.0
2020-06-03 10:30:00,29.04,29.63,28.93,29.42,188868.0,29.04,29.63,28.93,29.42,188868.0
2020-06-03 11:00:00,29.38,29.95,29.37,29.66,171117.0,29.38,29.95,29.37,29.66,171117.0
2020-06-03 11:30:00,29.66,29.75,28.78,28.85,280608.0,29.66,29.75,28.78,28.85,280608.0
2020-06-03 12:00:00,28.85,28.97,27.97,28.23,267133.0,28.85,28.97,27.97,28.23,267133.0
2020-06-03 12:30:00,28.24,28.34,27.88,27.91,240872.0,28.24,28.34,27.88,27.91,240872.0
2020-06-03 13:00:00,27.93,28.22,27.56,27.76,236973.0,27.93,28.22,27.56,27.76,236973.0
2020-06-03 13:30:00,27.75,27.95,27.33,27.44,282250.0,27.75,27.95,27.33,27.44,282250.0
2020-06-03 14:00:00,27.43,28.43,27.41,28.43,326755.0,27.43,28.43,27.41,28.43,326755.0
2020-06-03 14:30:00,28.42,28.42,28.0,28.0,252708.0,28.42,28.42,28.0,28.0,252708.0
2020-06-03 15:00:00,28.01,28.47,27.87,28.41,229398.0,28.01,28.47,27.87,28.41,229398.0
2020-06-03 15:30:00,28.41,28.87,28.29,28.44,812220.0,28.41,28.87,28.29,28.44,812220.0
2020-06-04 09:30:00,28.41,29.33,28.0,28.29,516260.0,28.41,29.33,28.0,28.29,516260.0
2020-06-04 10:00:00,28.25,29.32,28.21,29.29,316791.0,28.25,29.32,28.21,29.29,316791.0
2020-06-04 10:30:00,29.28,29.66,29.15,29.64,191256.0,29.28,29.66,29.15,29.64,191256.0
2020-06-04 11:00:00,29.64,29.76,29.17,29.42,261502.0,29.64,29.76,29.17,29.42,261502.0
2020-06-04 11:30:00,29.39,29.54,29.1,29.31,143039.0,29.39,29.54,29.1,29.31,143039.0
2020-06-04 12:00:00,29.31,29.38,28.85,28.96,147629.0,29.31,29.38,28.85,28.96,147629.0
2020-06-04 12:30:00,28.93,29.02,28.67,28.97,260086.0,28.93,29.02,28.67,28.97,260086.0
2020-06-04 13:00:00,28.97,29.15,28.83,29.04,130138.0,28.97,29.15,28.83,29.04,130138.0
2020-06-04 13:30:00,29.05,29.49,29.05,29.42,135160.0,29.05,29.49,29.05,29.42,135160.0
2020-06-04 14:00:00,29.43,30.1,29.43,29.99,359447.0,29.43,30.1,29.43,29.99,359447.0
2020-06-04 14:30:00,29.98,30.26,29.76,29.87,267963.0,29.98,30.26,29.76,29.87,267963.0
2020-06-04 15:00:00,29.87,30.14,29.53,29.67,265579.0,29.87,30.14,29.53,29.67,265579.0
2020-06-04 15:30:00,29.67,29.8,29.21,29.35,551858.0,29.67,29.8,29.21,29.35,551858.0
2020-06-05 09:30:00,31.99,32.3,30.2,30.65,631503.0,31.99,32.3,30.2,30.65,631503.0
2020-06-05 10:00:00,30.69,31.13,30.4,30.54,425604.0,30.69,31.13,30.4,30.54,425604.0
2020-06-05 10:30:00,30.55,31.25,30.38,30.91,324961.0,30.55,31.25,30.38,30.91,324961.0
2020-06-05 11:00:00,30.91,31.21,30.62,31.05,192556.0,30.91,31.21,30.62,31.05,192556.0
2020-06-05 11:30:00,31.08,31.16,30.47,30.72,269459.0,31.08,31.16,30.47,30.72,269459.0
2020-06-05 12:00:00,30.72,30.72,30.05,30.26,264089.0,30.72,30.72,30.05,30.26,264089.0
2020-06-05 12:30:00,30.27,30.63,30.09,30.39,137383.0,30.27,30.63,30.09,30.39,137383.0
2020-06-05 13:00:00,30.41,30.53,30.29,30.34,122838.0,30.41,30.53,30.29,30.34,122838.0
2020-06-05 13:30:00,30.34,30.76,30.32,30.61,172569.0,30.34,30.76,30.32,30.61,172569.0
2020-06-05 14:00:00,30.6,30.65,29.87,30.04,251440.0,30.6,30.65,29.87,30.04,251440.0
2020-06-05 14:30:00,30.04,30.27,29.3,29.38,308435.0,30.04,30.27,29.3,29.38,308435.0
2020-06-05 15:00:00,29.39,29.59,28.73,29.15,412852.0,29.39,29.59,28.73,29.15,412852.0
2020-06-05 15:30:00,29.15,29.15,28.41,28.87,659499.0,29.15,29.15,28.41,28.87,659499.0
2020-06-08 09:30:00,30.1,30.44,29.48,30.16,273986.0,30.1,30.44,29.48,30.16,273986.0
2020-06-08 10:00:00,30.21,30.91,29.75,30.49,330091.0,30.21,30.91,29.75,30.49,330091.0
2020-06-08 10:30:00,30.52,30.73,30.18,30.63,151001.0,30.52,30.73,30.18,30.63,151001.0
2020-06-08 11:00:00,30.64,30.77,30.45,30.54,108514.0,30.64,30.77,30.45,30.54,108514.0
2020-06-08 11:30:00,30.54,30.69,30.22,30.37,76024.0,30.54,30.69,30.22,30.37,76024.0
2020-06-08 12:00:00,30.35,30.56,29.91,29.94,103376.0,30.35,30.56,29.91,29.94,103376.0
2020-06-08 12:30:00,29.94,30.2,29.71,30.2,70477.0,29.94,30.2,29.71,30.2,70477.0
2020-06-08 13:00:00,30.21,30.24,29.97,30.1,77816.0,30.21,30.24,29.97,30.1,77816.0
2020-06-08 13:30:00,30.08,30.25,29.92,29.97,95184.0,30.08,30.25,29.92,29.97,95184.0
2020-06-08 14:00:00,29.95,30.35,29.88,30.25,125574.0,29.95,30.35,29.88,30.25,125574.0
2020-06-08 14:30:00,30.24,30.35,29.95,30.25,155644.0,30.24,30.35,29.95,30.25,155644.0
2020-06-08 15:00:00,30.24,30.27,29.79,29.88,161681.0,30.24,30.27,29.79,29.88,161681.0
2020-06-08 15:30:00,29.89,29.99,29.65,29.86,454333.0,29.89,29.99,29.65,29.86,454333.0
2020-06-09 09:30:00,28.6,29.14,28.27,28.97,326912.0,28.6,29.14,28.27,28.97,326912.0
2020-06-09 10:00:00,28.93,29.48,28.05,29.24,305527.0,28.93,29.48,28.05,29.24,305527.0
2020-06-09 10:30:00,29.23,29.9,29.02,29.44,208403.0,29.23,29.9,29.02,29.44,208403.0
2020-06-09 11:00:00,29.41,29.59,28.83,28.86,191878.0,29.41,29.59,28.83,28.86,191878.0
2020-06-09 11:30:00,28.89,29.08,28.54,28.64,175254.0,28.89,29.08,28.54,28.64,175254.0
2020-06-09 12:00:00,28.64,29.18,28.64,29.11,145021.0,28.64,29.18,28.64,29.11,145021.0
2020-06-09 12:30:00,29.11,29.45,29.08,29.32,135147.0,29.11,29.45,29.08,29.32,135147.0
2020-06-09 13:00:00,29.34,29.68,29.33,29.63,190921.0,29.34,29.68,29.33,29.63,190921.0
2020-06-09 13:30:00,29.62,29.69,29.33,29.69,120869.0,29.62,29.69,29.33,29.69,120869.0
2020-06-09 14:00:00,29.7,29.73,29.24,29.36,78022.0,29.7,29.73,29.24,29.36,78022.0
2020-06-09 14:30:00,29.36,29.64,29.33,29.63,113418.0,29.36,29.64,29.33,29.63,113418.0
2020-06-09 15:00:00,29.65,29.81,29.47,29.81,146299.0,29.65,29.81,29.47,29.81,146299.0
2020-06-09 15:30:00,29.8,30.0,29.62,29.82,611926.0,29.8,30.0,29.62,29.82,611926.0
2020-06-10 09:30:00,29.62,29.73,27.64,27.99,367694.0,29.62,29.73,27.64,27.99,367694.0
2020-06-10 10:00:00,28.03,28.18,26.82,27.52,318359.0,28.03,28.18,26.82,27.52,318359.0
2020-06-10 10:30:00,27.51,28.35,27.34,27.93,427438.0,27.51,28.35,27.34,27.93,427438.0
2020-06-10 11:00:00,27.93,28.41,27.9,28.11,197429.0,27.93,28.41,27.9,28.11,197429.0
2020-06-10 11:30:00,28.11,28.56,28.08,28.49,137079.0,28.11,28.56,28.08,28.49,137079.0
2020-06-10 12:00:00,28.46,28.69,28.06,28.08,172178.0,28.46,28.69,28.06,28.08,172178.0
2020-06-10 12:30:00,28.05,28.09,27.55,27.81,194794.0,28.05,28.09,27.55,27.81,194794.0
2020-06-10 13:00:00,27.83,27.95,27.56,27.83,134287.0,27.83,27.95,27.56,27.83,134287.0
2020-06-10 13:30:00,27.83,27.93,27.65,27.65,76123.0,27.83,27.93,27.65,27.65,76123.0
2020-06-10 14:00:00,27.69,28.67,27.51,28.54,209985.0,27.69,28.67,27.51,28.54,209985.0
2020-06-10 14:30:00,28.56,28.57,27.63,27.85,218763.0,28.56,28.57,27.63,27.85,218763.0
2020-06-10 15:00:00,27.85,28.08,27.76,27.99,171323.0,27.85,28.08,27.76,27.99,171323.0
2020-06-10 15:30:00,28.02,28.11,27.54,27.55,266696.0,28.02,28.11,27.54,27.55,266696.0
2020-06-11 09:30:00,24.45,25.42,23.21,25.19,617128.0,24.45,25.42,23.21,25.19,617128.0
2020-06-11 10:00:00,25.2,25.26,24.32,24.5,329660.0,25.2,25.26,24.32,24.5,329660.0
2020-06-11 10:30:00,24.44,24.8,24.21,24.31,300120.0,24.44,24.8,24.21,24.31,300120.0
2020-06-11 11:00:00,24.34,24.71,24.05,24.21,268007.0,24.34,24.71,24.05,24.21,268007.0
2020-06-11 11:30:00,24.21,24.48,23.81,24.43,426691.0,24.21,24.48,23.81,24.43,426691.0
2020-06-11 12:00:00,24.42,24.42,23.66,23.84,147659.0,24.42,24.42,23.66,23.84,147659.0
2020-06-11 12:30:00,23.83,24.25,23.81,23.99,183842.0,23.83,24.25,23.81,23.99,183842.0
2020-06-11 13:00:00,23.99,24.48,23.97,24.31,229524.0,23.99,24.48,23.97,24.31,229524.0
2020-06-11 13:30:00,24.31,24.93,24.27,24.76,274209.0,24.31,24.93,24.27,24.76,274209.0
2020-06-11 14:00:00,24.78,24.85,24.55,24.58,233181.0,24.78,24.85,24.55,24.58,233181.0
2020-06-11 14:30:00,24.58,24.65,24.29,24.36,237784.0,24.58,24.65,24.29,24.36,237784.0
2020-06-11 15:00:00,24.38,24.63,23.92,24.04,314539.0,24.38,24.63,23.92,24.04,314539.0
2020-06-11 15:30:00,24.02,24.17,23.86,24.02,634955.0,24.02,24.17,23.86,24.02,634955.0
2020-06-12 09:30:00,25.69,26.12,25.01,25.42,247778.0,25.69,26.12,25.01,25.42,247778.0
2020-06-12 10:00:00,25.55,25.92,25.07,25.09,133348.0,25.55,25.92,25.07,25.09,133348.0
2020-06-12 10:30:00,25.09,25.13,24.15,24.15,250978.0,25.09,25.13,24.15,24.15,250978.0
2020-06-12 11:00:00,24.17,24.62,23.78,24.24,156582.0,24.17,24.62,23.78,24.24,156582.0
2020-06-12 11:30:00,24.24,24.82,24.08,24.78,61853.0,24.24,24.82,24.08,24.78,61853.0
2020-06-12 12:00:00,24.8,25.0,24.6,24.76,130286.0,24.8,25.0,24.6,24.76,130286.0
2020-06-12 12:30:00,24.75,25.03,24.59,24.98,107388.0,24.75,25.03,24.59,24.98,107388.0
2020-06-12 13:00:00,25.0,25.25,24.85,25.11,86325.0,25.0,25.25,24.85,25.11,86325.0
2020-06-12 13:30:00,25.13,25.16,24.38,24.46,124393.0,25.13,25.16,24.38,24.46,124393.0
2020-06-12 14:00:00,24.45,25.07,24.45,25.02,88816.0,24.45,25.07,24.45,25.02,88816.0
2020-06-12 14:30:00,25.06,25.24,24.86,24.97,166236.0,25.06,25.24,24.86,24.97,166236.0
2020-06-12 15:00:00,24.99,25.45,24.95,25.43,167169.0,24.99,25.45,24.95,25.43,167169.0
2020-06-12 15:30:00,25.44,26.06,25.42,25.99,285958.0,25.44,26.06,25.42,25.99,285958.0
2020-06-15 09:30:00,23.59,25.52,23.57,25.15,322025.0,23.59,25.52,23.57,25.15,322025.0
2020-06-15 10:00:00,25.16,25.92,24.96,25.74,262660.0,25.16,25.92,24.96,25.74,262660.0
2020-06-15 10:30:00,25.77,26.42,25.49,26.22,221617.0,25.77,26.42,25.49,26.22,221617.0
2020-06-15 11:00:00,26.23,26.68,25.92,25.98,189546.0,26.23,26.68,25.92,25.98,189546.0
2020-06-15 11:30:00,25.98,26.21,25.93,25.98,102433.0,25.98,26.21,25.93,25.98,102433.0
2020-06-15 12:00:00,25.97,26.77,25.95,26.67,132159.0,25.97,26.77,25.95,26.67,132159.0
2020-06-15 12:30:00,26.63,27.2,26.43,27.15,166295.0,26.63,27.2,26.43,27.15,166295.0
2020-06-15 13:00:00,27.13,27.53,27.02,27.13,223194.0,27.13,27.53,27.02,27.13,223194.0
2020-06-15 13:30:00,27.09,27.09,26.45,26.54,204926.0,27.09,27.09,26.45,26.54,204926.0
2020-06-15 14:00:00,26.54,27.38,26.54,27.3,170274.0,26.54,27.38,26.54,27.3,170274.0
2020-06-15 14:30:00,27.36,27.38,26.94,27.1,179313.0,27.36,27.38,26.94,27.1,179313.0
2020-06-15 15:00:00,27.08,27.44,27.05,27.09,155878.0,27.08,27.44,27.05,27.09,155878.0
2020-06-15 15:30:00,27.09,27.35,26.88,27.32,341396.0,27.09,27.35,26.88,27.32,341396.0
2020-06-16 09:30:00,29.69,29.96,28.68,29.45,498166.0,29.69,29.96,28.68,29.45,498166.0
2020-06-16 10:00:00,29.5,29.76,29.05,29.38,281088.0,29.5,29.76,29.05,29.38,281088.0
2020-06-16 10:30:00,29.38,29.43,27.74,27.77,334680.0,29.38,29.43,27.74,27.77,334680.0
2020-06-16 11:00:00,27.81,28.37,27.4,28.21,251082.0,27.81,28.37,27.4,28.21,251082.0
2020-06-16 11:30:00,28.24,28.34,27.61,27.69,217423.0,28.24,28.34,27.61,27.69,217423.0
2020-06-16 12:00:00,27.7,27.93,27.46,27.93,91138.0,27.7,27.93,27.46,27.93,91138.0
2020-06-16 12:30:00,27.89,28.21,27.68,27.8,174160.0,27.89,28.21,27.68,27.8,174160.0
2020-06-16 13:00:00,27.79,28.06,27.66,27.71,184183.0,27.79,28.06,27.66,27.71,184183.0
2020-06-16 13:30:00,27.74,27.74,27.3,27.51,124801.0,27.74,27.74,27.3,27.51,124801.0
2020-06-16 14:00:00,27.49,27.82,27.43,27.62,136655.0,27.49,27.82,27.43,27.62,136655.0
2020-06-16 14:30:00,27.68,27.94,27.5,27.85,160083.0,27.68,27.94,27.5,27.85,160083.0
2020-06-16 15:00:00,27.87,27.87,27.22,27.43,118242.0,27.87,27.87,27.22,27.43,118242.0
2020-06-16 15:30:00,27.43,27.71,27.35,27.59,339797.0,27.43,27.71,27.35,27.59,339797.0
2020-06-17 09:30:00,27.16,27.56,26.65,27.2,261077.0,27.16,27.56,26.65,27.2,261077.0
2020-06-17 10:00:00,27.18,27.68,26.95,27.1,176755.0,27.18,27.68,26.95,27.1,176755.0
2020-06-17 10:30:00,27.1,27.33,26.95,27.09,188509.0,27.1,27.33,26.95,27.09,188509.0
2020-06-17 11:00:00,27.08,27.34,26.94,27.18,300418.0,27.08,27.34,26.94,27.18,300418.0
2020-06-17 11:30:00,27.17,27.2,26.79,26.83,269818.0,27.17,27.2,26.79,26.83,269818.0
2020-06-17 12:00:00,26.85,26.96,26.52,26.55,119662.0,26.85,26.96,26.52,26.55,119662.0
2020-06-17 12:30:00,26.56,26.73,26.32,26.34,112538.0,26.56,26.73,26.32,26.34,112538.0
2020-06-17 13:00:00,26.35,26.46,25.96,26.21,241806.0,26.35,26.46,25.96,26.21,241806.0
2020-06-17 13:30:00,26.22,26.54,26.22,26.28,190654.0,26.22,26.54,26.22,26.28,190654.0
2020-06-17 14:00:00,26.27,26.39,26.08,26.18,190691.0,26.27,26.39,26.08,26.18,190691.0
2020-06-17 14:30:00,26.18,26.61,26.12,26.44,272848.0,26.18,26.61,26.12,26.44,272848.0
2020-06-17 15:00:00,26.42,26.67,26.21,26.31,416474.0,26.42,26.67,26.21,26.31,416474.0
2020-06-17 15:30:00,26.33,26.39,26.2,26.27,498211.0,26.33,26.39,26.2,26.27,498211.0
2020-06-18 09:30:00,25.56,25.76,24.92,25.33,578278.0,25.56,25.76,24.92,25.33,578278.0
2020-06-18 10:00:00,25.36,26.3,25.36,26.15,424897.0,25.36,26.3,25.36,26.15,424897.0
2020-06-18 10:30:00,26.21,26.25,25.58,25.91,375920.0,26.21,26.25,25.58,25.91,375920.0
2020-06-18 11:00:00,25.9,25.9,25.39,25.58,159308.0,25.9,25.9,25.39,25.58,159308.0
2020-06-18 11:30:00,25.59,25.79,25.37,25.42,111885.0,25.59,25.79,25.37,25.42,111885.0
2020-06-18 12:00:00,25.45,25.76,25.36,25.72,75473.0,25.45,25.76,25.36,25.72,75473.0
2020-06-18 12:30:00,25.72,25.85,25.57,25.83,130835.0,25.72,25.85,25.57,25.83,130835.0
2020-06-18 13:00:00,25.83,26.12,25.82,26.06,123921.0,25.83,26.12,25.82,26.06,123921.0
2020-06-18 13:30:00,26.06,26.21,25.87,26.15,135391.0,26.06,26.21,25.87,26.15,135391.0
2020-06-18 14:00:00,26.16,26.19,25.93,26.13,131604.0,26.16,26.19,25.93,26.13,131604.0
2020-06-18 14:30:00,26.12,26.18,25.92,25.95,111243.0,26.12,26.18,25.92,25.95,111243.0
2020-06-18 15:00:00,25.97,26.13,25.92,26.13,155233.0,25.97,26.13,25.92,26.13,155233.0
2020-06-18 15:30:00,26.11,26.26,26.0,26.1,357395.0,26.11,26.26,26.0,26.1,357395.0
2020-06-19 09:30:00,26.61,26.83,25.68,25.71,360179.0,26.61,26.83,25.68,25.71,360179.0
2020-06-19 10:00:00,25.72,26.09,25.37,25.5,232725.0,25.72,26.09,25.37,25.5,232725.0
2020-06-19 10:30:00,25.48,25.85,25.42,25.76,151135.0,25.48,25.85,25.42,25.76,151135.0
2020-06-19 11:00:00,25.77,26.07,25.7,25.99,135563.0,25.77,26.07,25.7,25.99,135563.0
2020-06-19 11:30:00,25.97,26.01,25.82,25.91,93235.0,25.97,26.01,25.82,25.91,93235.0
2020-06-19 12:00:00,25.93,25.93,24.98,25.1,172689.0,25.93,25.93,24.98,25.1,172689.0
2020-06-19 12:30:00,25.09,25.14,24.54,24.61,347212.0,25.09,25.14,24.54,24.61,347212.0
2020-06-19 13:00:00,24.58,24.73,24.12,24.26,248829.0,24.58,24.73,24.12,24.26,248829.0
2020-06-19 13:30:00,24.24,24.61,24.07,24.3,141979.0,24.24,24.61,24.07,24.3,141979.0
2020-06-19 14:00:00,24.33,24.52,24.14,24.31,179165.0,24.33,24.52,24.14,24.31,179165.0
2020-06-19 14:30:00,24.32,24.72,24.28,24.65,107605.0,24.32,24.72,24.28,24.65,107605.0
2020-06-19 15:00:00,24.66,24.94,24.54,24.79,122514.0,24.66,24.94,24.54,24.79,122514.0
2020-06-19 15:30:00,24.78,24.89,24.17,24.22,460312.0,24.78,24.89,24.17,24.22,460312.0
2020-06-22 09:30:00,23.9,23.99,22.73,23.28,453689.0,23.9,23.99,22.73,23.28,453689.0
2020-06-22 10:00:00,23.28,23.64,23.07,23.51,349735.0,23.28,23.64,23.07,23.51,349735.0
2020-06-22 10:30:00,23.51,23.71,23.04,23.05,231706.0,23.51,23.71,23.04,23.05,231706.0
2020-06-22 11:00:00,23.04,23.45,23.01,23.17,136393.0,23.04,23.45,23.01,23.17,136393.0
2020-06-22 11:30:00,23.17,23.25,23.03,23.04,113101.0,23.17,23.25,23.03,23.04,113101.0
2020-06-22 12:00:00,23.05,23.31,23.03,23.06,147479.0,23.05,23.31,23.03,23.06,147479.0
2020-06-22 12:30:00,23.1,23.35,23.0,23.29,148069.0,23.1,23.35,23.0,23.29,148069.0
2020-06-22 13:00:00,23.28,23.36,23.14,23.14,99486.0,23.28,23.36,23.14,23.14,99486.0
2020-06-22 13:30:00,23.14,23.19,23.04,23.1,135240.0,23.14,23.19,23.04,23.1,135240.0
2020-06-22 14:00:00,23.1,23.15,22.94,23.05,111198.0,23.1,23.15,22.94,23.05,111198.0
2020-06-22 14:30:00,23.05,23.18,22.97,23.05,181763.0,23.05,23.18,22.97,23.05,181763.0
2020-06-22 15:00:00,23.04,23.1,22.69,22.75,230700.0,23.04,23.1,22.69,22.75,230700.0
2020-06-22 15:30:00,22.74,22.86,22.61,22.85,486564.0,22.74,22.86,22.61,22.85,486564.0
2020-06-23 09:30:00,23.71,24.59,23.66,24.33,684290.0,23.71,24.59,23.66,24.33,684290.0
2020-06-23 10:00:00,24.31,24.7,24.07,24.55,340212.0,24.31,24.7,24.07,24.55,340212.0
2020-06-23 10:30:00,24.57,24.67,24.28,24.44,216961.0,24.57,24.67,24.28,24.44,216961.0
2020-06-23 11:00:00,24.46,24.71,24.43,24.69,169700.0,24.46,24.71,24.43,24.69,169700.0
2020-06-23 11:30:00,24.67,25.16,24.61,25.15,269235.0,24.67,25.16,24.61,25.15,269235.0
2020-06-23 12:00:00,25.15,25.35,25.03,25.18,243634.0,25.15,25.35,25.03,25.18,243634.0
2020-06-23 12:30:00,25.18,25.29,24.92,25.16,165767.0,25.18,25.29,24.92,25.16,165767.0
2020-06-23 13:00:00,25.18,25.72,25.13,25.72,345117.0,25.18,25.72,25.13,25.72,345117.0
2020-06-23 13:30:00,25.73,25.94,25.48,25.74,256916.0,25.73,25.94,25.48,25.74,256916.0
2020-06-23 14:00:00,25.75,25.88,25.48,25.85,266152.0,25.75,25.88,25.48,25.85,266152.0
2020-06-23 14:30:00,25.84,25.91,25.65,25.86,211368.0,25.84,25.91,25.65,25.86,211368.0
2020-06-23 15:00:00,25.86,25.93,25.65,25.8,225501.0,25.86,25.93,25.65,25.8,225501.0
2020-06-23 15:30:00,25.8,25.86,25.58,25.74,632474.0,25.8,25.86,25.58,25.74,632474.0
2020-06-24 09:30:00,24.78,25.0,23.57,23.59,550266.0,24.78,25.0,23.57,23.59,550266.0
2020-06-24 10:00:00,23.59,24.13,23.59,23.87,301675.0,23.59,24.13,23.59,23.87,301675.0
2020-06-24 10:30:00,23.88,23.93,23.6,23.71,245671.0,23.88,23.93,23.6,23.71,245671.0
2020-06-24 11:00:00,23.71,23.82,23.25,23.35,269467.0,23.71,23.82,23.25,23.35,269467.0
2020-06-24 11:30:00,23.33,23.35,22.65,22.84,638111.0,23.33,23.35,22.65,22.84,638111.0
2020-06-24 12:00:00,22.83,23.33,22.73,23.3,243018.0,22.83,23.33,22.73,23.3,243018.0
2020-06-24 12:30:00,23.3,24.0,23.24,23.97,324761.0,23.3,24.0,23.24,23.97,324761.0
2020-06-24 13:00:00,23.97,24.04,23.27,23.35,202374.0,23.97,24.04,23.27,23.35,202374.0
2020-06-24 13:30:00,23.36,23.43,23.18,23.39,148191.0,23.36,23.43,23.18,23.39,148191.0
2020-06-24 14:00:00,23.43,23.77,23.32,23.74,182334.0,23.43,23.77,23.32,23.74,182334.0
2020-06-24 14:30:00,23.73,23.74,23.3,23.37,186888.0,23.73,23.74,23.3,23.37,186888.0
2020-06-24 15:00:00,23.38,23.66,23.25,23.44,258195.0,23.38,23.66,23.25,23.44,258195.0
2020-06-24 15:30:00,23.44,23.64,23.35,23.52,655848.0,23.44,23.64,23.35,23.52,655848.0
2020-06-25 09:30:00,23.14,23.92,23.1,23.87,270697.0,23.14,23.92,23.1,23.87,270697.0
2020-06-25 10:00:00,23.9,24.7,23.74,24.62,282825.0,23.9,24.7,23.74,24.62,282825.0
2020-06-25 10:30:00,24.59,24.59,23.68,23.82,201348.0,24.59,24.59,23.68,23.82,201348.0
2020-06-25 11:00:00,23.87,24.18,23.8,23.87,131718.0,23.87,24.18,23.8,23.87,131718.0
2020-06-25 11:30:00,23.9,23.95,23.53,23.68,70219.0,23.9,23.95,23.53,23.68,70219.0
2020-06-25 12:00:00,23.73,24.04,23.73,23.88,100625.0,23.73,24.04,23.73,23.88,100625.0
2020-06-25 12:30:00,23.88,24.2,23.87,24.06,64938.0,23.88,24.2,23.87,24.06,64938.0
2020-06-25 13:00:00,24.07,24.24,23.94,24.22,126587.0,24.07,24.24,23.94,24.22,126587.0
2020-06-25 13:30:00,24.22,24.25,23.62,23.63,89333.0,24.22,24.25,23.62,23.63,89333.0
2020-06-25 14:00:00,23.64,23.65,23.4,23.44,94058.0,23.64,23.65,23.4,23.44,94058.0
2020-06-25 14:30:00,23.44,23.45,23.03,23.09,186853.0,23.44,23.45,23.03,23.09,186853.0
2020-06-25 15:00:00,23.08,23.6,23.03,23.58,143421.0,23.08,23.6,23.03,23.58,143421.0
2020-06-25 15:30:00,23.58,23.69,23.27,23.4,409025.0,23.58,23.69,23.27,23.4,409025.0
2020-06-26 09:30:00,23.4,23.44,21.63,21.91,497424.0,23.4,23.44,21.63,21.91,497424.0
2020-06-26 10:00:00,21.89,21.91,20.95,21.38,673307.0,21.89,21.91,20.95,21.38,673307.0
2020-06-26 10:30:00,21.38,21.51,20.85,21.51,451026.0,21.38,21.51,20.85,21.51,451026.0
2020-06-26 11:00:00,21.54,22.14,21.48,22.12,333339.0,21.54,22.14,21.48,22.12,333339.0
2020-06-26 11:30:00,22.14,22.32,21.75,21.88,166475.0,22.14,22.32,21.75,21.88,166475.0
2020-06-26 12:00:00,21.9,21.93,21.76,21.92,95724.0,21.9,21.93,21.76,21.92,95724.0
2020-06-26 12:30:00,21.92,22.17,21.9,22.06,104967.0,21.92,22.17,21.9,22.06,104967.0
2020-06-26 13:00:00,22.06,22.43,22.06,22.29,136339.0,22.06,22.43,22.06,22.29,136339.0
2020-06-26 13:30:00,22.29,22.36,22.0,22.06,198593.0,22.29,22.36,22.0,22.06,198593.0
2020-06-26 14:00:00,22.06,22.07,21.71,21.84,168833.0,22.06,22.07,21.71,21.84,168833.0
2020-06-26 14:30:00,21.85,22.04,21.8,22.03,142485.0,21.85,22.04,21.8,22.03,142485.0
2020-06-26 15:00:00,22.03,22.64,22.03,22.46,387800.0,22.03,22.64,22.03,22.46,387800.0
2020-06-26 15:30:00,22.46,22.46,21.92,22.27,539061.0,22.46,22.46,21.92,22.27,539061.0
2020-06-29 09:30:00,23.73,24.11,22.7,23.2,736517.0,23.73,24.11,22.7,23.2,736517.0
2020-06-29 10:00:00,23.22,23.72,23.16,23.68,317754.0,23.22,23.72,23.16,23.68,317754.0
2020-06-29 10:30:00,23.69,24.36,23.64,24.13,429680.0,23.69,24.36,23.64,24.13,429680.0
2020-06-29 11:00:00,24.14,24.52,23.9,24.33,382454.0,24.14,24.52,23.9,24.33,382454.0
2020-06-29 11:30:00,24.33,24.54,24.12,24.18,155360.0,24.33,24.54,24.12,24.18,155360.0
2020-06-29 12:00:00,24.17,24.62,24.1,24.5,154364.0,24.17,24.62,24.1,24.5,154364.0
2020-06-29 12:30:00,24.5,24.99,24.5,24.88,115789.0,24.5,24.99,24.5,24.88,115789.0
2020-06-29 13:00:00,24.92,25.14,24.64,25.12,108399.0,24.92,25.14,24.64,25.12,108399.0
2020-06-29 13:30:00,25.12,25.47,25.1,25.33,186418.0,25.12,25.47,25.1,25.33,186418.0
2020-06-29 14:00:00,25.33,25.42,25.13,25.18,117042.0,25.33,25.42,25.13,25.18,117042.0
2020-06-29 14:30:00,25.18,25.3,24.94,25.0,218764.0,25.18,25.3,24.94,25.0,218764.0
2020-06-29 15:00:00,25.0,25.22,24.73,25.05,165116.0,25.0,25.22,24.73,25.05,165116.0
2020-06-29 15:30:00,25.04,25.24,24.72,25.04,372897.0,25.04,25.24,24.72,25.04,372897.0
2020-06-30 09:30:00,24.79,25.12,23.72,24.31,382007.0,24.79,25.12,23.72,24.31,382007.0
2020-06-30 10:00:00,24.34,24.57,24.09,24.23,144686.0,24.34,24.57,24.09,24.23,144686.0
2020-06-30 10:30:00,24.26,24.69,24.02,24.66,71577.0,24.26,24.69,24.02,24.66,71577.0
2020-06-30 11:00:00,24.69,24.98,24.65,24.77,163776.0,24.69,24.98,24.65,24.77,163776.0
2020-06-30 11:30:00,24.75,24.75,24.3,24.42,92500.0,24.75,24.75,24.3,24.42,92500.0
2020-06-30 12:00:00,24.39,24.43,24.1,24.18,186953.0,24.39,24.43,24.1,24.18,186953.0
2020-06-30 12:30:00,24.15,24.2,23.89,23.96,135812.0,24.15,24.2,23.89,23.96,135812.0
2020-06-30 13:00:00,23.93,24.15,23.87,24.11,110070.0,23.93,24.15,23.87,24.11,110070.0
2020-06-30 13:30:00,24.1,24.17,23.95,24.06,96215.0,24.1,24.17,23.95,24.06,96215.0
2020-06-30 14:00:00,24.09,24.14,23.97,24.02,137786.0,24.09,24.14,23.97,24.02,137786.0
2020-06-30 14:30:00,24.01,24.04,23.76,23.81,174642.0,24.01,24.04,23.76,23.81,174642.0
2020-06-30 15:00:00,23.81,23.9,23.66,23.86,283042.0,23.81,23.9,23.66,23.86,283042.0
2020-06-30 15:30:00,23.86,24.16,23.85,24.0,754271.0,23.86,24.16,23.85,24.0,754271.0
2020-07-01 09:30:00,24.07,25.22,24.01,24.25,435930.0,24.07,25.22,24.01,24.25,435930.0
2020-07-01 10:00:00,24.28,24.45,23.73,23.87,317198.0,24.28,24.45,23.73,23.87,317198.0
2020-07-01 10:30:00,23.88,24.04,23.33,23.5,238734.0,23.88,24.04,23.33,23.5,238734.0
2020-07-01 11:00:00,23.51,23.53,22.68,22.83,344485.0,23.51,23.53,22.68,22.83,344485.0
2020-07-01 11:30:00,22.85,23.29,22.75,23.29,158990.0,22.85,23.29,22.75,23.29,158990.0
2020-07-01 12:00:00,23.3,23.52,23.11,23.39,145489.0,23.3,23.52,23.11,23.39,145489.0
2020-07-01 12:30:00,23.38,23.62,23.29,23.45,152284.0,23.38,23.62,23.29,23.45,152284.0
2020-07-01 13:00:00,23.45,23.5,23.24,23.31,102564.0,23.45,23.5,23.24,23.31,102564.0
2020-07-01 13:30:00,23.3,23.44,23.22,23.35,68823.0,23.3,23.44,23.22,23.35,68823.0
2020-07-01 14:00:00,23.36,23.64,23.36,23.39,93257.0,23.36,23.64,23.36,23.39,93257.0
2020-07-01 14:30:00,23.4,23.42,23.17,23.31,92141.0,23.4,23.42,23.17,23.31,92141.0
2020-07-01 15:00:00,23.32,23.4,23.21,23.37,102477.0,23.32,23.4,23.21,23.37,102477.0
2020-07-01 15:30:00,23.37,23.52,23.07,23.12,633105.0,23.37,23.52,23.07,23.12,633105.0
2020-07-02 09:30:00,23.83,24.04,23.11,23.41,375720.0,23.83,24.04,23.11,23.41,375720.0
2020-07-02 10:00:00,23.43,23.44,22.63,22.67,204664.0,23.43,23.44,22.63,22.67,204664.0
2020-07-02 10:30:00,22.69,22.85,22.31,22.31,215981.0,22.69,22.85,22.31,22.31,215981.0
2020-07-02 11:00:00,22.31,22.45,22.04,22.35,300434.0,22.31,22.45,22.04,22.35,300434.0
2020-07-02 11:30:00,22.36,22.51,22.1,22.29,181459.0,22.36,22.51,22.1,22.29,181459.0
2020-07-02 12:00:00,22.31,22.32,22.01,22.07,114758.0,22.31,22.32,22.01,22.07,114758.0
2020-07-02 12:30:00,22.06,22.09,21.89,21.94,138769.0,22.06,22.09,21.89,21.94,138769.0
2020-07-02 13:00:00,21.95,22.13,21.89,21.97,95625.0,21.95,22.13,21.89,21.97,95625.0
2020-07-02 13:30:00,21.98,22.22,21.93,22.07,76997.0,21.98,22.22,21.93,22.07,76997.0
2020-07-02 14:00:00,22.08,22.26,22.02,22.24,109806.0,22.08,22.26,22.02,22.24,109806.0
2020-07-02 14:30:00,22.24,22.36,22.18,22.32,150900.0,22.24,22.36,22.18,22.32,150900.0
2020-07-02 15:00:00,22.32,22.32,22.16,22.2,130720.0,22.32,22.32,22.16,22.2,130720.0
2020-07-02 15:30:00,22.21,22.27,22.07,22.15,358821.0,22.21,22.27,22.07,22.15,358821.0
2020-07-06 09:30:00,22.82,23.0,21.8,22.21,365766.0,22.82,23.0,21.8,22.21,365766.0
2020-07-06 10:00:00,22.22,22.31,21.3,21.32,347120.0,22.22,22.31,21.3,21.32,347120.0
2020-07-06 10:30:00,21.3,21.84,21.23,21.84,372034.0,21.3,21.84,21.23,21.84,372034.0
2020-07-06 11:00:00,21.84,21.91,21.52,21.68,258274.0,21.84,21.91,21.52,21.68,258274.0
2020-07-06 11:30:00,21.69,21.89,21.55,21.56,169352.0,21.69,21.89,21.55,21.56,169352.0
2020-07-06 12:00:00,21.55,21.9,21.54,21.81,184049.0,21.55,21.9,21.54,21.81,184049.0
2020-07-06 12:30:00,21.8,22.12,21.74,22.12,160958.0,21.8,22.12,21.74,22.12,160958.0
2020-07-06 13:00:00,22.12,22.35,22.05,22.29,153479.0,22.12,22.35,22.05,22.29,153479.0
2020-07-06 13:30:00,22.29,22.86,22.25,22.86,233467.0,22.29,22.86,22.25,22.86,233467.0
2020-07-06 14:00:00,22.86,22.86,22.5,22.71,216384.0,22.86,22.86,22.5,22.71,216384.0
2020-07-06 14:30:00,22.7,22.92,22.65,22.79,156049.0,22.7,22.92,22.65,22.79,156049.0
2020-07-06 15:00:00,22.79,23.02,22.76,22.91,143436.0,22.79,23.02,22.76,22.91,143436.0
2020-07-06 15:30:00,22.91,23.07,22.77,22.93,399491.0,22.91,23.07,22.77,22.93,399491.0
2020-07-07 09:30:00,22.43,22.9,21.97,22.04,258407.0,22.43,22.9,21.97,22.04,258407.0
2020-07-07 10:00:00,22.09,22.68,21.95,22.65,266976.0,22.09,22.68,21.95,22.65,266976.0
2020-07-07 10:30:00,22.65,22.95,22.4,22.93,144967.0,22.65,22.95,22.4,22.93,144967.0
2020-07-07 11:00:00,22.94,23.1,22.59,22.85,159518.0,22.94,23.1,22.59,22.85,159518.0
2020-07-07 11:30:00,22.85,22.92,22.56,22.74,79930.0,22.85,22.92,22.56,22.74,79930.0
2020-07-07 12:00:00,22.76,22.92,22.71,22.9,82621.0,22.76,22.92,22.71,22.9,82621.0
2020-07-07 12:30:00,22.92,23.01,22.56,22.63,71325.0,22.92,23.01,22.56,22.63,71325.0
2020-07-07 13:00:00,22.62,22.69,22.53,22.56,60977.0,22.62,22.69,22.53,22.56,60977.0
2020-07-07 13:30:00,22.53,22.64,22.4,22.58,71828.0,22.53,22.64,22.4,22.58,71828.0
2020-07-07 14:00:00,22.58,22.61,22.38,22.42,57244.0,22.58,22.61,22.38,22.42,57244.0
2020-07-07 14:30:00,22.4,22.47,22.27,22.47,80888.0,22.4,22.47,22.27,22.47,80888.0
2020-07-07 15:00:00,22.46,22.48,22.14,22.28,137517.0,22.46,22.48,22.14,22.28,137517.0
2020-07-07 15:30:00,22.28,22.29,22.08,22.17,320495.0,22.28,22.29,22.08,22.17,320495.0
2020-07-08 09:30:00,22.04,22.14,21.52,22.03,262887.0,22.04,22.14,21.52,22.03,262887.0
2020-07-08 10:00:00,22.06,22.48,21.85,21.91,199079.0,22.06,22.48,21.85,21.91,199079.0
2020-07-08 10:30:00,21.88,22.04,21.63,21.65,110247.0,21.88,22.04,21.63,21.65,110247.0
2020-07-08 11:00:00,21.64,21.69,21.18,21.43,225161.0,21.64,21.69,21.18,21.43,225161.0
2020-07-08 11:30:00,21.43,21.65,21.42,21.5,116287.0,21.43,21.65,21.42,21.5,116287.0
2020-07-08 12:00:00,21.5,21.55,21.29,21.46,86831.0,21.5,21.55,21.29,21.46,86831.0
2020-07-08 12:30:00,21.47,21.66,21.42,21.59,96978.0,21.47,21.66,21.42,21.59,96978.0
2020-07-08 13:00:00,21.6,21.83,21.54,21.73,95196.0,21.6,21.83,21.54,21.73,95196.0
2020-07-08 13:30:00,21.73,21.88,21.68,21.8,62647.0,21.73,21.88,21.68,21.8,62647.0
2020-07-08 14:00:00,21.8,22.0,21.78,21.9,72688.0,21.8,22.0,21.78,21.9,72688.0
2020-07-08 14:30:00,21.87,21.95,21.72,21.9,85588.0,21.87,21.95,21.72,21.9,85588.0
2020-07-08 15:00:00,21.88,22.24,21.83,22.16,135862.0,21.88,22.24,21.83,22.16,135862.0
2020-07-08 15:30:00,22.16,22.21,21.98,22.17,303769.0,22.16,22.21,21.98,22.17,303769.0
2020-07-09 09:30:00,22.23,22.38,21.71,21.71,183175.0,22.23,22.38,21.71,21.71,183175.0
2020-07-09 10:00:00,21.75,22.0,21.64,21.74,105805.0,21.75,22.0,21.64,21.74,105805.0
2020-07-09 10:30:00,21.74,21.85,21.19,21.31,142615.0,21.74,21.85,21.19,21.31,142615.0
2020-07-09 11:00:00,21.31,21.31,20.71,21.15,213745.0,21.31,21.31,20.71,21.15,213745.0
2020-07-09 11:30:00,21.16,21.37,20.97,21.32,89726.0,21.16,21.37,20.97,21.32,89726.0
2020-07-09 12:00:00,21.29,21.45,20.98,21.07,146039.0,21.29,21.45,20.98,21.07,146039.0
2020-07-09 12:30:00,21.07,21.37,20.98,21.37,67365.0,21.07,21.37,20.98,21.37,67365.0
2020-07-09 13:00:00,21.35,21.57,21.28,21.51,65902.0,21.35,21.57,21.28,21.51,65902.0
2020-07-09 13:30:00,21.51,21.6,21.38,21.44,62057.0,21.51,21.6,21.38,21.44,62057.0
2020-07-09 14:00:00,21.44,21.66,21.43,21.6,74661.0,21.44,21.66,21.43,21.6,74661.0
2020-07-09 14:30:00,21.59,21.76,21.54,21.74,148224.0,21.59,21.76,21.54,21.74,148224.0
2020-07-09 15:00:00,21.74,21.77,21.53,21.56,160279.0,21.74,21.77,21.53,21.56,160279.0
2020-07-09 15:30:00,21.56,21.7,21.45,21.59,408797.0,21.56,21.7,21.45,21.59,408797.0
2020-07-10 09:30:00,21.32,21.98,20.95,21.92,190833.0,21.32,21.98,20.95,21.92,190833.0
2020-07-10 10:00:00,21.89,21.89,21.49,21.74,68581.0,21.89,21.89,21.49,21.74,68581.0
2020-07-10 10:30:00,21.71,22.2,21.68,22.09,100365.0,21.71,22.2,21.68,22.09,100365.0
2020-07-10 11:00:00,22.07,22.24,21.98,22.11,59814.0,22.07,22.24,21.98,22.11,59814.0
2020-07-10 11:30:00,22.19,22.2,21.98,22.18,70098.0,22.19,22.2,21.98,22.18,70098.0
2020-07-10 12:00:00,22.18,22.43,22.12,22.25,116886.0,22.18,22.43,22.12,22.25,116886.0
2020-07-10 12:30:00,22.25,22.4,22.17,22.39,49816.0,22.25,22.4,22.17,22.39,49816.0
2020-07-10 13:00:00,22.33,22.33,22.18,22.21,33186.0,22.33,22.33,22.18,22.21,33186.0
2020-07-10 13:30:00,22.22,22.8,22.19,22.78,157634.0,22.22,22.8,22.19,22.78,157634.0
2020-07-10 14:00:00,22.79,22.92,22.5,22.6,147007.0,22.79,22.92,22.5,22.6,147007.0
2020-07-10 14:30:00,22.6,22.73,22.52,22.55,80635.0,22.6,22.73,22.52,22.55,80635.0
2020-07-10 15:00:00,22.55,22.9,22.52,22.8,155416.0,22.55,22.9,22.52,22.8,155416.0
2020-07-10 15:30:00,22.8,22.9,22.73,22.84,384155.0,22.8,22.9,22.73,22.84,384155.0
2020-07-13 09:30:00,23.37,23.57,22.38,22.4,223449.0,23.37,23.57,22.38,22.4,223449.0
2020-07-13 10:00:00,22.48,22.77,22.11,22.72,209267.0,22.48,22.77,22.11,22.72,209267.0
2020-07-13 10:30:00,22.75,23.19,22.75,23.17,205459.0,22.75,23.19,22.75,23.17,205459.0
2020-07-13 11:00:00,23.16,23.33,22.98,23.18,89969.0,23.16,23.33,22.98,23.18,89969.0
2020-07-13 11:30:00,23.17,23.46,23.13,23.37,116320.0,23.17,23.46,23.13,23.37,116320.0
2020-07-13 12:00:00,23.35,23.44,23.13,23.15,103307.0,23.35,23.44,23.13,23.15,103307.0
2020-07-13 12:30:00,23.16,23.54,23.16,23.53,64162.0,23.16,23.54,23.16,23.53,64162.0
2020-07-13 13:00:00,23.54,23.99,23.54,23.7,132170.0,23.54,23.99,23.54,23.7,132170.0
2020-07-13 13:30:00,23.73,23.86,23.48,23.51,145508.0,23.73,23.86,23.48,23.51,145508.0
2020-07-13 14:00:00,23.5,23.51,23.03,23.06,76483.0,23.5,23.51,23.03,23.06,76483.0
2020-07-13 14:30:00,23.03,23.29,22.97,23.23,71130.0,23.03,23.29,22.97,23.23,71130.0
2020-07-13 15:00:00,23.26,23.26,22.6,22.62,159337.0,23.26,23.26,22.6,22.62,159337.0
2020-07-13 15:30:00,22.62,22.62,22.32,22.35,284570.0,22.62,22.62,22.32,22.35,284570.0
2020-07-14 09:30:00,21.94,22.51,21.8,22.35,107077.0,21.94,22.51,21.8,22.35,107077.0
2020-07-14 10:00:00,22.38,22.55,21.87,22.44,195781.0,22.38,22.55,21.87,22.44,195781.0
2020-07-14 10:30:00,22.46,22.79,22.26,22.38,190849.0,22.46,22.79,22.26,22.38,190849.0
2020-07-14 11:00:00,22.39,22.64,22.14,22.19,53840.0,22.39,22.64,22.14,22.19,53840.0
2020-07-14 11:30:00,22.16,22.42,22.1,22.23,96656.0,22.16,22.42,22.1,22.23,96656.0
2020-07-14 12:00:00,22.22,22.42,22.13,22.28,61629.0,22.22,22.42,22.13,22.28,61629.0
2020-07-14 12:30:00,22.3,22.32,22.17,22.23,74522.0,22.3,22.32,22.17,22.23,74522.0
2020-07-14 13:00:00,22.24,22.37,22.14,22.24,71510.0,22.24,22.37,22.14,22.24,71510.0
2020-07-14 13:30:00,22.24,22.29,22.07,22.17,37567.0,22.24,22.29,22.07,22.17,37567.0
2020-07-14 14:00:00,22.18,22.26,21.99,22.06,71925.0,22.18,22.26,21.99,22.06,71925.0
2020-07-14 14:30:00,22.07,22.14,21.94,22.09,57428.0,22.07,22.14,21.94,22.09,57428.0
2020-07-14 15:00:00,22.08,22.13,21.77,21.8,87090.0,22.08,22.13,21.77,21.8,87090.0
2020-07-14 15:30:00,21.82,22.01,21.78,21.95,205387.0,21.82,22.01,21.78,21.95,205387.0
2020-07-15 09:30:00,23.52,24.37,23.06,24.16,366701.0,23.52,24.37,23.06,24.16,366701.0
2020-07-15 10:00:00,24.15,24.69,23.73,24.61,324632.0,24.15,24.69,23.73,24.61,324632.0
2020-07-15 10:30:00,24.61,24.83,24.39,24.51,235281.0,24.61,24.83,24.39,24.51,235281.0
2020-07-15 11:00:00,24.53,24.58,23.83,24.25,178542.0,24.53,24.58,23.83,24.25,178542.0
2020-07-15 11:30:00,24.24,24.42,24.06,24.33,119894.0,24.24,24.42,24.06,24.33,119894.0
2020-07-15 12:00:00,24.29,24.44,23.99,24.42,256720.0,24.29,24.44,23.99,24.42,256720.0
2020-07-15 12:30:00,24.4,24.58,24.34,24.57,135689.0,24.4,24.58,24.34,24.57,135689.0
2020-07-15 13:00:00,24.57,24.82,24.55,24.72,117008.0,24.57,24.82,24.55,24.72,117008.0
2020-07-15 13:30:00,24.71,24.77,24.57,24.7,71368.0,24.71,24.77,24.57,24.7,71368.0
2020-07-15 14:00:00,24.7,25.09,24.62,25.07,125641.0,24.7,25.09,24.62,25.07,125641.0
2020-07-15 14:30:00,25.09,25.36,24.99,25.02,164006.0,25.09,25.36,24.99,25.02,164006.0
2020-07-15 15:00:00,25.01,25.27,24.96,25.26,136120.0,25.01,25.27,24.96,25.26,136120.0
2020-07-15 15:30:00,25.26,25.45,25.11,25.27,576309.0,25.26,25.45,25.11,25.27,576309.0
2020-07-16 09:30:00,24.03,24.55,23.77,24.4,169450.0,24.03,24.55,23.77,24.4,169450.0
2020-07-16 10:00:00,24.36,24.52,24.05,24.37,84841.0,24.36,24.52,24.05,24.37,84841.0
2020-07-16 10:30:00,24.36,24.4,24.09,24.11,64431.0,24.36,24.4,24.09,24.11,64431.0
2020-07-16 11:00:00,24.1,24.57,23.97,24.51,80064.0,24.1,24.57,23.97,24.51,80064.0
2020-07-16 11:30:00,24.51,24.85,24.43,24.75,61907.0,24.51,24.85,24.43,24.75,61907.0
2020-07-16 12:00:00,24.76,24.87,24.57,24.6,28845.0,24.76,24.87,24.57,24.6,28845.0
2020-07-16 12:30:00,24.6,24.64,24.41,24.42,45670.0,24.6,24.64,24.41,24.42,45670.0
2020-07-16 13:00:00,24.44,24.56,24.33,24.54,37722.0,24.44,24.56,24.33,24.54,37722.0
2020-07-16 13:30:00,24.52,24.62,24.39,24.49,32011.0,24.52,24.62,24.39,24.49,32011.0
2020-07-16 14:00:00,24.52,24.71,24.52,24.71,39427.0,24.52,24.71,24.52,24.71,39427.0
2020-07-16 14:30:00,24.71,24.74,24.49,24.52,71600.0,24.71,24.74,24.49,24.52,71600.0
2020-07-16 15:00:00,24.52,24.53,24.26,24.3,79906.0,24.52,24.53,24.26,24.3,79906.0
2020-07-16 15:30:00,24.33,24.45,24.23,24.32,279958.0,24.33,24.45,24.23,24.32,279958.0
2020-07-17 09:30:00,24.08,24.31,23.8,23.9,107558.0,24.08,24.31,23.8,23.9,107558.0
2020-07-17 10:00:00,23.88,23.94,23.31,23.68,204788.0,23.88,23.94,23.31,23.68,204788.0
2020-07-17 10:30:00,23.66,24.23,23.61,24.21,117122.0,23.66,24.23,23.61,24.21,117122.0
2020-07-17 11:00:00,24.21,24.68,24.21,24.38,196342.0,24.21,24.68,24.21,24.38,196342.0
2020-07-17 11:30:00,24.39,24.57,24.31,24.33,168114.0,24.39,24.57,24.31,24.33,168114.0
2020-07-17 12:00:00,24.31,24.32,24.17,24.23,64731.0,24.31,24.32,24.17,24.23,64731.0
2020-07-17 12:30:00,24.24,24.48,24.06,24.46,144367.0,24.24,24.48,24.06,24.46,144367.0
2020-07-17 13:00:00,24.46,24.52,24.31,24.45,75347.0,24.46,24.52,24.31,24.45,75347.0
2020-07-17 13:30:00,24.45,24.47,24.25,24.26,29489.0,24.45,24.47,24.25,24.26,29489.0
2020-07-17 14:00:00,24.27,24.41,24.2,24.28,60831.0,24.27,24.41,24.2,24.28,60831.0
2020-07-17 14:30:00,24.27,24.38,24.2,24.37,43863.0,24.27,24.38,24.2,24.37,43863.0
2020-07-17 15:00:00,24.36,24.41,24.24,24.3,73331.0,24.36,24.41,24.24,24.3,73331.0
2020-07-17 15:30:00,24.29,24.34,24.16,24.3,213358.0,24.29,24.34,24.16,24.3,213358.0
2020-07-20 09:30:00,24.2,24.2,23.45,23.58,198952.0,24.2,24.2,23.45,23.58,198952.0
2020-07-20 10:00:00,23.61,23.82,23.16,23.55,233414.0,23.61,23.82,23.16,23.55,233414.0
2020-07-20 10:30:00,23.55,23.77,23.45,23.67,153591.0,23.55,23.77,23.45,23.67,153591.0
2020-07-20 11:00:00,23.68,23.68,23.11,23.26,155383.0,23.68,23.68,23.11,23.26,155383.0
2020-07-20 11:30:00,23.28,23.49,23.24,23.42,70224.0,23.28,23.49,23.24,23.42,70224.0
2020-07-20 12:00:00,23.41,23.41,23.08,23.1,54480.0,23.41,23.41,23.08,23.1,54480.0
2020-07-20 12:30:00,23.08,23.29,23.07,23.28,43638.0,23.08,23.29,23.07,23.28,43638.0
2020-07-20 13:00:00,23.25,23.45,23.11,23.4,49942.0,23.25,23.45,23.11,23.4,49942.0
2020-07-20 13:30:00,23.4,23.54,23.38,23.54,120305.0,23.4,23.54,23.38,23.54,120305.0
2020-07-20 14:00:00,23.54,23.73,23.39,23.44,64481.0,23.54,23.73,23.39,23.44,64481.0
2020-07-20 14:30:00,23.43,23.62,23.42,23.5,40289.0,23.43,23.62,23.42,23.5,40289.0
2020-07-20 15:00:00,23.53,23.54,23.42,23.49,60114.0,23.53,23.54,23.42,23.49,60114.0
2020-07-20 15:30:00,23.48,23.64,23.41,23.61,201665.0,23.48,23.64,23.41,23.61,201665.0
2020-07-21 09:30:00,24.02,24.97,23.85,24.74,191336.0,24.02,24.97,23.85,24.74,191336.0
2020-07-21 10:00:00,24.76,24.85,24.17,24.2,131578.0,24.76,24.85,24.17,24.2,131578.0
2020-07-21 10:30:00,24.24,24.25,23.83,24.14,105601.0,24.24,24.25,23.83,24.14,105601.0
2020-07-21 11:00:00,24.15,24.47,24.08,24.29,52927.0,24.15,24.47,24.08,24.29,52927.0
2020-07-21 11:30:00,24.31,24.36,24.12,24.22,36200.0,24.31,24.36,24.12,24.22,36200.0
2020-07-21 12:00:00,24.2,24.31,23.98,24.08,33082.0,24.2,24.31,23.98,24.08,33082.0
2020-07-21 12:30:00,24.09,24.28,24.07,24.24,34975.0,24.09,24.28,24.07,24.24,34975.0
2020-07-21 13:00:00,24.24,24.35,24.07,24.13,41185.0,24.24,24.35,24.07,24.13,41185.0
2020-07-21 13:30:00,24.12,24.25,24.11,24.16,36334.0,24.12,24.25,24.11,24.16,36334.0
2020-07-21 14:00:00,24.16,24.32,24.15,24.29,39870.0,24.16,24.32,24.15,24.29,39870.0
2020-07-21 14:30:00,24.29,24.43,24.22,24.43,32441.0,24.29,24.43,24.22,24.43,32441.0
2020-07-21 15:00:00,24.4,24.44,24.23,24.32,64511.0,24.4,24.44,24.23,24.32,64511.0
2020-07-21 15:30:00,24.35,24.42,24.21,24.35,236332.0,24.35,24.42,24.21,24.35,236332.0
2020-07-22 09:30:00,23.93,25.2,23.68,25.03,186493.0,23.93,25.2,23.68,25.03,186493.0
2020-07-22 10:00:00,25.04,25.75,24.93,25.67,169576.0,25.04,25.75,24.93,25.67,169576.0
2020-07-22 10:30:00,25.66,25.98,25.6,25.92,180068.0,25.66,25.98,25.6,25.92,180068.0
2020-07-22 11:00:00,25.91,26.07,25.45,25.63,156221.0,25.91,26.07,25.45,25.63,156221.0
2020-07-22 11:30:00,25.65,25.65,25.19,25.35,158384.0,25.65,25.65,25.19,25.35,158384.0
2020-07-22 12:00:00,25.36,25.49,25.29,25.3,87562.0,25.36,25.49,25.29,25.3,87562.0
2020-07-22 12:30:00,25.3,25.45,25.15,25.19,147712.0,25.3,25.45,25.15,25.19,147712.0
2020-07-22 13:00:00,25.19,25.24,25.02,25.19,63864.0,25.19,25.24,25.02,25.19,63864.0
2020-07-22 13:30:00,25.19,25.19,24.88,24.89,67031.0,25.19,25.19,24.88,24.89,67031.0
2020-07-22 14:00:00,24.89,25.26,24.87,25.14,152100.0,24.89,25.26,24.87,25.14,152100.0
2020-07-22 14:30:00,25.13,25.41,25.11,25.32,142777.0,25.13,25.41,25.11,25.32,142777.0
2020-07-22 15:00:00,25.32,25.36,25.2,25.22,70789.0,25.32,25.36,25.2,25.22,70789.0
2020-07-22 15:30:00,25.23,25.29,25.14,25.26,245455.0,25.23,25.29,25.14,25.26,245455.0
2020-07-23 09:30:00,24.91,25.47,24.5,25.39,180792.0,24.91,25.47,24.5,25.39,180792.0
2020-07-23 10:00:00,25.38,25.52,25.21,25.5,69438.0,25.38,25.52,25.21,25.5,69438.0
2020-07-23 10:30:00,25.5,25.64,25.4,25.51,42432.0,25.5,25.64,25.4,25.51,42432.0
2020-07-23 11:00:00,25.53,25.86,25.53,25.86,33749.0,25.53,25.86,25.53,25.86,33749.0
2020-07-23 11:30:00,25.86,25.88,25.71,25.85,52109.0,25.86,25.88,25.71,25.85,52109.0
2020-07-23 12:00:00,25.84,25.86,25.7,25.74,41155.0,25.84,25.86,25.7,25.74,41155.0
2020-07-23 12:30:00,25.76,25.95,25.64,25.64,70829.0,25.76,25.95,25.64,25.64,70829.0
2020-07-23 13:00:00,25.61,25.7,25.39,25.61,46356.0,25.61,25.7,25.39,25.61,46356.0
2020-07-23 13:30:00,25.59,25.6,25.24,25.42,76752.0,25.59,25.6,25.24,25.42,76752.0
2020-07-23 14:00:00,25.42,25.44,24.89,25.23,112515.0,25.42,25.44,24.89,25.23,112515.0
2020-07-23 14:30:00,25.22,25.52,25.18,25.45,58801.0,25.22,25.52,25.18,25.45,58801.0
2020-07-23 15:00:00,25.47,25.52,25.3,25.45,44339.0,25.47,25.52,25.3,25.45,44339.0
2020-07-23 15:30:00,25.44,25.64,25.34,25.61,169326.0,25.44,25.64,25.34,25.61,169326.0
2020-07-24 09:30:00,25.28,25.83,25.01,25.09,103466.0,25.28,25.83,25.01,25.09,103466.0
2020-07-24 10:00:00,25.04,25.51,25.04,25.32,89100.0,25.04,25.51,25.04,25.32,89100.0
2020-07-24 10:30:00,25.34,25.82,25.15,25.75,119891.0,25.34,25.82,25.15,25.75,119891.0
2020-07-24 11:00:00,25.73,25.82,25.5,25.52,43873.0,25.73,25.82,25.5,25.52,43873.0
2020-07-24 11:30:00,25.51,25.78,25.45,25.74,44637.0,25.51,25.78,25.45,25.74,44637.0
2020-07-24 12:00:00,25.76,25.97,25.62,25.89,51237.0,25.76,25.97,25.62,25.89,51237.0
2020-07-24 12:30:00,25.9,26.13,25.78,26.0,130232.0,25.9,26.13,25.78,26.0,130232.0
2020-07-24 13:00:00,26.0,26.19,25.97,26.19,80047.0,26.0,26.19,25.97,26.19,80047.0
2020-07-24 13:30:00,26.19,26.3,25.95,26.3,153557.0,26.19,26.3,25.95,26.3,153557.0
2020-07-24 14:00:00,26.3,26.49,26.18,26.49,167173.0,26.3,26.49,26.18,26.49,167173.0
2020-07-24 14:30:00,26.49,26.63,26.32,26.37,144329.0,26.49,26.63,26.32,26.37,144329.0
2020-07-24 15:00:00,26.37,26.61,26.34,26.46,84793.0,26.37,26.61,26.34,26.46,84793.0
2020-07-24 15:30:00,26.45,26.54,26.38,26.43,230662.0,26.45,26.54,26.38,26.43,230662.0
2020-07-27 09:30:00,26.5,26.5,25.66,26.21,198391.0,26.5,26.5,25.66,26.21,198391.0
2020-07-27 10:00:00,26.19,26.35,25.59,25.92,109368.0,26.19,26.35,25.59,25.92,109368.0
2020-07-27 10:30:00,25.9,25.93,25.63,25.78,75821.0,25.9,25.93,25.63,25.78,75821.0
2020-07-27 11:00:00,25.79,25.96,25.7,25.85,85896.0,25.79,25.96,25.7,25.85,85896.0
2020-07-27 11:30:00,25.84,25.98,25.77,25.8,35373.0,25.84,25.98,25.77,25.8,35373.0
2020-07-27 12:00:00,25.78,25.96,25.72,25.93,47379.0,25.78,25.96,25.72,25.93,47379.0
2020-07-27 12:30:00,25.92,26.1,25.89,26.08,59356.0,25.92,26.1,25.89,26.08,59356.0
2020-07-27 13:00:00,26.08,26.18,26.04,26.12,64119.0,26.08,26.18,26.04,26.12,64119.0
2020-07-27 13:30:00,26.12,26.26,26.08,26.22,60430.0,26.12,26.26,26.08,26.22,60430.0
2020-07-27 14:00:00,26.22,26.3,26.15,26.16,144800.0,26.22,26.3,26.15,26.16,144800.0
2020-07-27 14:30:00,26.17,26.24,26.15,26.22,103245.0,26.17,26.24,26.15,26.22,103245.0
2020-07-27 15:00:00,26.22,26.43,26.2,26.36,110414.0,26.22,26.43,26.2,26.36,110414.0
2020-07-27 15:30:00,26.37,26.5,26.37,26.47,239167.0,26.37,26.5,26.37,26.47,239167.0
2020-07-28 09:30:00,26.29,26.85,25.86,26.02,160515.0,26.29,26.85,25.86,26.02,160515.0
2020-07-28 10:00:00,26.03,26.36,26.03,26.12,84637.0,26.03,26.36,26.03,26.12,84637.0
2020-07-28 10:30:00,26.15,26.17,25.72,25.74,84199.0,26.15,26.17,25.72,25.74,84199.0
2020-07-28 11:00:00,25.74,26.13,25.67,26.13,64583.0,25.74,26.13,25.67,26.13,64583.0
2020-07-28 11:30:00,26.15,26.27,26.03,26.16,74985.0,26.15,26.27,26.03,26.16,74985.0
2020-07-28 12:00:00,26.16,26.23,26.01,26.16,69195.0,26.16,26.23,26.01,26.16,69195.0
2020-07-28 12:30:00,26.17,26.31,26.15,26.28,80055.0,26.17,26.31,26.15,26.28,80055.0
2020-07-28 13:00:00,26.28,26.37,26.24,26.37,75907.0,26.28,26.37,26.24,26.37,75907.0
2020-07-28 13:30:00,26.38,26.6,26.36,26.5,68202.0,26.38,26.6,26.36,26.5,68202.0
2020-07-28 14:00:00,26.5,26.63,26.47,26.62,56486.0,26.5,26.63,26.47,26.62,56486.0
2020-07-28 14:30:00,26.62,26.84,26.62,26.75,76062.0,26.62,26.84,26.62,26.75,76062.0
2020-07-28 15:00:00,26.75,26.81,26.57,26.58,126555.0,26.75,26.81,26.57,26.58,126555.0
2020-07-28 15:30:00,26.57,26.69,26.54,26.6,403782.0,26.57,26.69,26.54,26.6,403782.0
2020-07-29 09:30:00,27.0,27.87,26.99,27.57,133015.0,27.0,27.87,26.99,27.57,133015.0
2020-07-29 10:00:00,27.59,27.99,27.25,27.5,126269.0,27.59,27.99,27.25,27.5,126269.0
2020-07-29 10:30:00,27.49,27.93,27.35,27.9,80103.0,27.49,27.93,27.35,27.9,80103.0
2020-07-29 11:00:00,27.92,28.27,27.81,28.25,121893.0,27.92,28.27,27.81,28.25,121893.0
2020-07-29 11:30:00,28.25,28.4,28.12,28.35,96742.0,28.25,28.4,28.12,28.35,96742.0
2020-07-29 12:00:00,28.39,28.54,28.16,28.2,83652.0,28.39,28.54,28.16,28.2,83652.0
2020-07-29 12:30:00,28.23,28.27,28.02,28.07,68239.0,28.23,28.27,28.02,28.07,68239.0
2020-07-29 13:00:00,28.08,28.31,28.05,28.29,73599.0,28.08,28.31,28.05,28.29,73599.0
2020-07-29 13:30:00,28.3,28.6,28.25,28.58,84550.0,28.3,28.6,28.25,28.58,84550.0
2020-07-29 14:00:00,28.6,29.02,28.53,29.02,137366.0,28.6,29.02,28.53,29.02,137366.0
2020-07-29 14:30:00,29.0,29.02,28.67,28.71,148898.0,29.0,29.02,28.67,28.71,148898.0
2020-07-29 15:00:00,28.73,28.76,28.39,28.44,128659.0,28.73,28.76,28.39,28.44,128659.0
2020-07-29 15:30:00,28.46,28.67,28.35,28.4,369035.0,28.46,28.67,28.35,28.4,369035.0
2020-07-30 09:30:00,27.56,28.14,27.27,27.82,157592.0,27.56,28.14,27.27,27.82,157592.0
2020-07-30 10:00:00,27.78,28.08,27.67,27.88,77474.0,27.78,28.08,27.67,27.88,77474.0
2020-07-30 10:30:00,27.86,28.03,27.7,27.82,64645.0,27.86,28.03,27.7,27.82,64645.0
2020-07-30 11:00:00,27.85,28.24,27.8,28.05,91845.0,27.85,28.24,27.8,28.05,91845.0
2020-07-30 11:30:00,28.06,28.09,27.84,27.95,100328.0,28.06,28.09,27.84,27.95,100328.0
2020-07-30 12:00:00,27.95,28.16,27.86,27.95,59372.0,27.95,28.16,27.86,27.95,59372.0
2020-07-30 12:30:00,27.95,28.06,27.73,27.79,54833.0,27.95,28.06,27.73,27.79,54833.0
2020-07-30 13:00:00,27.79,27.86,27.7,27.84,65341.0,27.79,27.86,27.7,27.84,65341.0
2020-07-30 13:30:00,27.84,28.12,27.79,28.02,72936.0,27.84,28.12,27.79,28.02,72936.0
2020-07-30 14:00:00,28.01,28.14,27.97,27.99,68229.0,28.01,28.14,27.97,27.99,68229.0
2020-07-30 14:30:00,28.0,28.08,27.98,28.06,70776.0,28.0,28.08,27.98,28.06,70776.0
2020-07-30 15:00:00,28.06,28.16,28.0,28.04,110175.0,28.06,28.16,28.0,28.04,110175.0
2020-07-30 15:30:00,28.03,28.04,27.85,27.97,152473.0,28.03,28.04,27.85,27.97,152473.0
2020-07-31 09:30:00,27.6,27.88,27.04,27.25,82319.0,27.6,27.88,27.04,27.25,82319.0
2020-07-31 10:00:00,27.27,27.38,26.55,26.93,122013.0,27.27,27.38,26.55,26.93,122013.0
2020-07-31 10:30:00,26.94,27.09,26.61,26.75,56422.0,26.94,27.09,26.61,26.75,56422.0
2020-07-31 11:00:00,26.75,26.87,26.17,26.28,112138.0,26.75,26.87,26.17,26.28,112138.0
2020-07-31 11:30:00,26.35,26.53,26.25,26.46,70269.0,26.35,26.53,26.25,26.46,70269.0
2020-07-31 12:00:00,26.48,26.56,26.27,26.51,85079.0,26.48,26.56,26.27,26.51,85079.0
2020-07-31 12:30:00,26.51,26.55,26.3,26.48,44473.0,26.51,26.55,26.3,26.48,44473.0
2020-07-31 13:00:00,26.45,26.5,26.36,26.45,50813.0,26.45,26.5,26.36,26.45,50813.0
2020-07-31 13:30:00,26.45,26.63,26.07,26.21,125423.0,26.45,26.63,26.07,26.21,125423.0
2020-07-31 14:00:00,26.23,26.42,26.2,26.42,41060.0,26.23,26.42,26.2,26.42,41060.0
2020-07-31 14:30:00,26.41,26.5,26.31,26.39,58057.0,26.41,26.5,26.31,26.39,58057.0
2020-07-31 15:00:00,26.36,26.5,26.31,26.33,58186.0,26.36,26.5,26.31,26.33,58186.0
2020-07-31 15:30:00,26.34,26.9,26.3,26.89,373389.0,26.34,26.9,26.3,26.89,373389.0
2020-08-03 09:30:00,26.79,26.8,25.9,26.35,142173.0,26.79,26.8,25.9,26.35,142173.0
2020-08-03 10:00:00,26.4,26.55,25.96,26.13,130278.0,26.4,26.55,25.96,26.13,130278.0
2020-08-03 10:30:00,26.16,26.39,25.96,26.19,118246.0,26.16,26.39,25.96,26.19,118246.0
2020-08-03 11:00:00,26.19,26.22,25.99,26.05,68410.0,26.19,26.22,25.99,26.05,68410.0
2020-08-03 11:30:00,26.07,26.47,26.07,26.32,67629.0,26.07,26.47,26.07,26.32,67629.0
2020-08-03 12:00:00,26.34,26.45,26.31,26.36,62167.0,26.34,26.45,26.31,26.36,62167.0
2020-08-03 12:30:00,26.34,26.6,26.32,26.4,103734.0,26.34,26.6,26.32,26.4,103734.0
2020-08-03 13:00:00,26.41,26.45,26.32,26.42,36642.0,26.41,26.45,26.32,26.42,36642.0
2020-08-03 13:30:00,26.43,26.46,26.27,26.3,60681.0,26.43,26.46,26.27,26.3,60681.0
2020-08-03 14:00:00,26.3,26.31,26.21,26.29,60000.0,26.3,26.31,26.21,26.29,60000.0
2020-08-03 14:30:00,26.29,26.3,26.19,26.24,74629.0,26.29,26.3,26.19,26.24,74629.0
2020-08-03 15:00:00,26.24,26.5,26.21,26.23,102825.0,26.24,26.5,26.21,26.23,102825.0
2020-08-03 15:30:00,26.24,26.26,25.96,25.98,227130.0,26.24,26.26,25.96,25.98,227130.0
2020-08-04 09:30:00,26.26,26.77,26.15,26.72,103548.0,26.26,26.77,26.15,26.72,103548.0
2020-08-04 10:00:00,26.76,27.5,26.75,27.41,149533.0,26.76,27.5,26.75,27.41,149533.0
2020-08-04 10:30:00,27.43,27.85,27.26,27.82,143258.0,27.43,27.85,27.26,27.82,143258.0
2020-08-04 11:00:00,27.82,27.84,27.53,27.73,125937.0,27.82,27.84,27.53,27.73,125937.0
2020-08-04 11:30:00,27.72,27.89,27.43,27.79,93969.0,27.72,27.89,27.43,27.79,93969.0
2020-08-04 12:00:00,27.79,27.79,27.53,27.73,67769.0,27.79,27.79,27.53,27.73,67769.0
2020-08-04 12:30:00,27.73,27.89,27.72,27.84,53113.0,27.73,27.89,27.72,27.84,53113.0
2020-08-04 13:00:00,27.84,27.85,27.62,27.68,55699.0,27.84,27.85,27.62,27.68,55699.0
2020-08-04 13:30:00,27.67,27.83,27.58,27.73,66160.0,27.67,27.83,27.58,27.73,66160.0
2020-08-04 14:00:00,27.74,28.14,27.74,27.8,139414.0,27.74,28.14,27.74,27.8,139414.0
2020-08-04 14:30:00,27.8,27.81,27.46,27.6,138734.0,27.8,27.81,27.46,27.6,138734.0
2020-08-04 15:00:00,27.61,27.84,27.51,27.75,36386.0,27.61,27.84,27.51,27.75,36386.0
2020-08-04 15:30:00,27.75,27.75,27.56,27.66,211678.0,27.75,27.75,27.56,27.66,211678.0
2020-08-05 09:30:00,28.69,28.69,27.83,28.57,296469.0,28.69,28.69,27.83,28.57,296469.0
2020-08-05 10:00:00,28.55,28.71,28.25,28.4,88180.0,28.55,28.71,28.25,28.4,88180.0
2020-08-05 10:30:00,28.37,28.43,28.04,28.26,100922.0,28.37,28.43,28.04,28.26,100922.0
2020-08-05 11:00:00,28.25,28.38,28.11,28.12,48967.0,28.25,28.38,28.11,28.12,48967.0
2020-08-05 11:30:00,28.1,28.23,27.92,28.2,50833.0,28.1,28.23,27.92,28.2,50833.0
2020-08-05 12:00:00,28.2,28.36,27.79,27.81,44006.0,28.2,28.36,27.79,27.81,44006.0
2020-08-05 12:30:00,27.72,27.99,27.68,27.75,257215.0,27.72,27.99,27.68,27.75,257215.0
2020-08-05 13:00:00,27.76,27.97,27.73,27.92,70255.0,27.76,27.97,27.73,27.92,70255.0
2020-08-05 13:30:00,27.91,27.93,27.57,27.74,98471.0,27.91,27.93,27.57,27.74,98471.0
2020-08-05 14:00:00,27.73,27.87,27.7,27.85,40292.0,27.73,27.87,27.7,27.85,40292.0
2020-08-05 14:30:00,27.84,27.87,27.73,27.75,37858.0,27.84,27.87,27.73,27.75,37858.0
2020-08-05 15:00:00,27.76,27.87,27.72,27.81,82909.0,27.76,27.87,27.72,27.81,82909.0
2020-08-05 15:30:00,27.81,28.12,27.79,28.02,260115.0,27.81,28.12,27.79,28.02,260115.0
2020-08-06 09:30:00,27.86,28.34,27.56,28.19,94068.0,27.86,28.34,27.56,28.19,94068.0
2020-08-06 10:00:00,28.19,28.66,27.9,28.57,99451.0,28.19,28.66,27.9,28.57,99451.0
2020-08-06 10:30:00,28.55,28.87,28.34,28.4,90926.0,28.55,28.87,28.34,28.4,90926.0
2020-08-06 11:00:00,28.35,28.46,28.18,28.19,63222.0,28.35,28.46,28.18,28.19,63222.0
2020-08-06 11:30:00,28.21,28.3,28.08,28.13,40393.0,28.21,28.3,28.08,28.13,40393.0
2020-08-06 12:00:00,28.14,28.35,28.05,28.34,74760.0,28.14,28.35,28.05,28.34,74760.0
2020-08-06 12:30:00,28.33,28.43,28.22,28.43,56613.0,28.33,28.43,28.22,28.43,56613.0
2020-08-06 13:00:00,28.43,28.5,28.32,28.42,104065.0,28.43,28.5,28.32,28.42,104065.0
2020-08-06 13:30:00,28.4,28.45,28.24,28.3,170766.0,28.4,28.45,28.24,28.3,170766.0
2020-08-06 14:00:00,28.3,28.54,28.29,28.45,55660.0,28.3,28.54,28.29,28.45,55660.0
2020-08-06 14:30:00,28.45,28.7,28.41,28.63,44588.0,28.45,28.7,28.41,28.63,44588.0
2020-08-06 15:00:00,28.64,28.76,28.61,28.74,54857.0,28.64,28.76,28.61,28.74,54857.0
2020-08-06 15:30:00,28.74,28.79,28.61,28.63,233537.0,28.74,28.79,28.61,28.63,233537.0
2020-08-07 09:30:00,29.34,29.34,28.52,28.89,289955.0,29.34,29.34,28.52,28.89,289955.0
2020-08-07 10:00:00,28.87,29.64,28.67,29.63,219157.0,28.87,29.64,28.67,29.63,219157.0
2020-08-07 10:30:00,29.61,29.81,29.35,29.45,161028.0,29.61,29.81,29.35,29.45,161028.0
2020-08-07 11:00:00,29.47,29.98,29.47,29.89,183099.0,29.47,29.98,29.47,29.89,183099.0
2020-08-07 11:30:00,29.89,30.05,29.76,29.78,312576.0,29.89,30.05,29.76,29.78,312576.0
2020-08-07 12:00:00,29.78,30.16,29.71,30.14,99492.0,29.78,30.16,29.71,30.14,99492.0
2020-08-07 12:30:00,30.13,30.2,29.57,29.63,104405.0,30.13,30.2,29.57,29.63,104405.0
2020-08-07 13:00:00,29.64,29.64,29.18,29.18,86485.0,29.64,29.64,29.18,29.18,86485.0
2020-08-07 13:30:00,29.17,29.29,28.98,29.2,141126.0,29.17,29.29,28.98,29.2,141126.0
2020-08-07 14:00:00,29.2,29.3,28.98,29.03,100209.0,29.2,29.3,28.98,29.03,100209.0
2020-08-07 14:30:00,29.02,29.19,28.95,29.16,112028.0,29.02,29.19,28.95,29.16,112028.0
2020-08-07 15:00:00,29.15,29.51,29.1,29.44,117635.0,29.15,29.51,29.1,29.44,117635.0
2020-08-07 15:30:00,29.43,29.75,29.37,29.73,324788.0,29.43,29.75,29.37,29.73,324788.0
2020-08-10 09:30:00,30.51,31.38,29.7,29.76,277469.0,30.51,31.38,29.7,29.76,277469.0
2020-08-10 10:00:00,29.76,30.04,29.66,29.98,167785.0,29.76,30.04,29.66,29.98,167785.0
2020-08-10 10:30:00,29.97,30.35,29.88,30.05,139073.0,29.97,30.35,29.88,30.05,139073.0
2020-08-10 11:00:00,30.07,30.08,29.85,29.99,74072.0,30.07,30.08,29.85,29.99,74072.0
2020-08-10 11:30:00,29.98,30.01,29.69,29.8,50800.0,29.98,30.01,29.69,29.8,50800.0
2020-08-10 12:00:00,29.8,29.98,29.75,29.8,46600.0,29.8,29.98,29.75,29.8,46600.0
2020-08-10 12:30:00,29.77,29.78,29.31,29.46,65087.0,29.77,29.78,29.31,29.46,65087.0
2020-08-10 13:00:00,29.47,29.53,29.35,29.49,36554.0,29.47,29.53,29.35,29.49,36554.0
2020-08-10 13:30:00,29.51,29.6,29.33,29.36,56907.0,29.51,29.6,29.33,29.36,56907.0
2020-08-10 14:00:00,29.35,29.85,29.33,29.85,75189.0,29.35,29.85,29.33,29.85,75189.0
2020-08-10 14:30:00,29.85,30.07,29.7,29.71,102149.0,29.85,30.07,29.7,29.71,102149.0
2020-08-10 15:00:00,29.68,29.9,29.66,29.66,46126.0,29.68,29.9,29.66,29.66,46126.0
2020-08-10 15:30:00,29.66,29.92,29.62,29.8,199873.0,29.66,29.92,29.62,29.8,199873.0
2020-08-11 09:30:00,30.99,31.78,30.2,31.06,452358.0,30.99,31.78,30.2,31.06,452358.0
2020-08-11 10:00:00,31.02,31.18,30.45,30.93,212122.0,31.02,31.18,30.45,30.93,212122.0
2020-08-11 10:30:00,30.93,31.58,30.89,31.54,113237.0,30.93,31.58,30.89,31.54,113237.0
2020-08-11 11:00:00,31.54,31.57,31.19,31.3,108393.0,31.54,31.57,31.19,31.3,108393.0
2020-08-11 11:30:00,31.28,31.52,31.18,31.46,77467.0,31.28,31.52,31.18,31.46,77467.0
2020-08-11 12:00:00,31.46,32.1,31.38,32.04,162030.0,31.46,32.1,31.38,32.04,162030.0
2020-08-11 12:30:00,32.04,32.04,31.23,31.26,246032.0,32.04,32.04,31.23,31.26,246032.0
2020-08-11 13:00:00,31.28,31.44,31.06,31.31,207385.0,31.28,31.44,31.06,31.31,207385.0
2020-08-11 13:30:00,31.3,31.45,31.08,31.37,143193.0,31.3,31.45,31.08,31.37,143193.0
2020-08-11 14:00:00,31.36,31.46,30.88,30.95,228989.0,31.36,31.46,30.88,30.95,228989.0
2020-08-11 14:30:00,30.95,30.97,30.58,30.74,264821.0,30.95,30.97,30.58,30.74,264821.0
2020-08-11 15:00:00,30.74,30.8,30.01,30.21,193410.0,30.74,30.8,30.01,30.21,193410.0
2020-08-11 15:30:00,30.22,30.48,30.04,30.15,378202.0,30.22,30.48,30.04,30.15,378202.0
2020-08-12 09:30:00,31.83,31.83,29.73,30.62,729079.0,31.83,31.83,29.73,30.62,729079.0
2020-08-12 10:00:00,30.62,32.25,30.57,31.98,491992.0,30.62,32.25,30.57,31.98,491992.0
2020-08-12 10:30:00,31.93,32.35,31.55,32.16,476108.0,31.93,32.35,31.55,32.16,476108.0
2020-08-12 11:00:00,32.13,32.73,31.88,32.7,284072.0,32.13,32.73,31.88,32.7,284072.0
2020-08-12 11:30:00,32.7,32.92,32.52,32.7,229092.0,32.7,32.92,32.52,32.7,229092.0
2020-08-12 12:00:00,32.67,33.52,32.67,33.42,386770.0,32.67,33.52,32.67,33.42,386770.0
2020-08-12 12:30:00,33.43,33.92,33.34,33.92,425185.0,33.43,33.92,33.34,33.92,425185.0
2020-08-12 13:00:00,33.88,33.91,33.23,33.91,641468.0,33.88,33.91,33.23,33.91,641468.0
2020-08-12 13:30:00,33.93,34.3,33.74,33.92,674858.0,33.93,34.3,33.74,33.92,674858.0
2020-08-12 14:00:00,33.92,34.05,33.11,33.96,767360.0,33.92,34.05,33.11,33.96,767360.0
2020-08-12 14:30:00,33.99,34.47,33.84,34.46,504208.0,33.99,34.47,33.84,34.46,504208.0
2020-08-12 15:00:00,34.45,34.97,34.38,34.62,734192.0,34.45,34.97,34.38,34.62,734192.0
2020-08-12 15:30:00,34.62,34.95,34.28,34.48,989450.0,34.62,34.95,34.28,34.48,989450.0
2020-08-13 09:30:00,35.0,36.27,34.44,36.25,794670.0,35.0,36.27,34.44,36.25,794670.0
2020-08-13 10:00:00,36.25,36.41,35.57,35.65,666041.0,36.25,36.41,35.57,35.65,666041.0
2020-08-13 10:30:00,35.64,36.23,35.62,36.01,246113.0,35.64,36.23,35.62,36.01,246113.0
2020-08-13 11:00:00,36.01,36.72,35.86,36.59,291874.0,36.01,36.72,35.86,36.59,291874.0
2020-08-13 11:30:00,36.57,37.07,36.51,37.01,283576.0,36.57,37.07,36.51,37.01,283576.0
2020-08-13 12:00:00,37.02,37.22,36.76,37.02,298898.0,37.02,37.22,36.76,37.02,298898.0
2020-08-13 12:30:00,37.02,37.12,36.51,36.79,278274.0,37.02,37.12,36.51,36.79,278274.0
2020-08-13 13:00:00,36.77,36.96,36.71,36.86,111920.0,36.77,36.96,36.71,36.86,111920.0
2020-08-13 13:30:00,36.87,36.89,36.51,36.58,172097.0,36.87,36.89,36.51,36.58,172097.0
2020-08-13 14:00:00,36.59,36.61,36.25,36.4,172920.0,36.59,36.61,36.25,36.4,172920.0
2020-08-13 14:30:00,36.4,36.66,36.34,36.58,137278.0,36.4,36.66,36.34,36.58,137278.0
2020-08-13 15:00:00,36.59,36.89,36.49,36.69,177943.0,36.59,36.89,36.49,36.69,177943.0
2020-08-13 15:30:00,36.68,36.87,36.61,36.69,448491.0,36.68,36.87,36.61,36.69,448491.0
2020-08-14 09:30:00,36.3,37.29,36.19,36.84,244073.0,36.3,37.29,36.19,36.84,244073.0
2020-08-14 10:00:00,36.84,37.98,36.82,37.75,370455.0,36.84,37.98,36.82,37.75,370455.0
2020-08-14 10:30:00,37.75,37.76,37.25,37.56,164352.0,37.75,37.76,37.25,37.56,164352.0
2020-08-14 11:00:00,37.55,37.93,37.52,37.76,149994.0,37.55,37.93,37.52,37.76,149994.0
2020-08-14 11:30:00,37.79,37.81,36.95,36.95,161075.0,37.79,37.81,36.95,36.95,161075.0
2020-08-14 12:00:00,36.99,37.05,36.52,36.82,140774.0,36.99,37.05,36.52,36.82,140774.0
2020-08-14 12:30:00,36.84,36.84,36.45,36.58,62866.0,36.84,36.84,36.45,36.58,62866.0
2020-08-14 13:00:00,36.58,36.75,36.56,36.75,58722.0,36.58,36.75,36.56,36.75,58722.0
2020-08-14 13:30:00,36.75,37.24,36.71,36.96,72288.0,36.75,37.24,36.71,36.96,72288.0
2020-08-14 14:00:00,36.96,37.15,36.82,36.94,98084.0,36.96,37.15,36.82,36.94,98084.0
2020-08-14 14:30:00,36.94,37.03,36.83,36.95,72365.0,36.94,37.03,36.83,36.95,72365.0
2020-08-14 15:00:00,36.95,37.15,36.95,37.08,108719.0,36.95,37.15,36.95,37.08,108719.0
2020-08-14 15:30:00,37.08,37.08,36.76,37.03,278209.0,37.08,37.08,36.76,37.03,278209.0
2020-08-17 09:30:00,38.41,38.57,36.41,36.92,519580.0,38.41,38.57,36.41,36.92,519580.0
2020-08-17 10:00:00,36.95,37.13,36.09,36.55,205108.0,36.95,37.13,36.09,36.55,205108.0
2020-08-17 10:30:00,36.55,36.86,36.36,36.81,170480.0,36.55,36.86,36.36,36.81,170480.0
2020-08-17 11:00:00,36.82,37.5,36.66,37.2,143029.0,36.82,37.5,36.66,37.2,143029.0
2020-08-17 11:30:00,37.19,37.71,37.18,37.48,111676.0,37.19,37.71,37.18,37.48,111676.0
2020-08-17 12:00:00,37.49,37.52,37.16,37.42,97612.0,37.49,37.52,37.16,37.42,97612.0
2020-08-17 12:30:00,37.45,37.56,37.27,37.5,70015.0,37.45,37.56,37.27,37.5,70015.0
2020-08-17 13:00:00,37.5,37.77,37.37,37.47,127658.0,37.5,37.77,37.37,37.47,127658.0
2020-08-17 13:30:00,37.47,37.47,37.04,37.06,126323.0,37.47,37.47,37.04,37.06,126323.0
2020-08-17 14:00:00,37.07,37.17,36.81,37.15,91743.0,37.07,37.17,36.81,37.15,91743.0
2020-08-17 14:30:00,37.14,37.23,36.85,36.91,87961.0,37.14,37.23,36.85,36.91,87961.0
2020-08-17 15:00:00,36.91,37.09,36.86,37.0,129668.0,36.91,37.09,36.86,37.0,129668.0
2020-08-17 15:30:00,36.99,37.41,36.95,37.19,327325.0,36.99,37.41,36.95,37.19,327325.0
2020-08-18 09:30:00,37.07,37.31,36.16,36.71,294284.0,37.07,37.31,36.16,36.71,294284.0
2020-08-18 10:00:00,36.67,36.93,36.43,36.48,228527.0,36.67,36.93,36.43,36.48,228527.0
2020-08-18 10:30:00,36.44,37.08,36.41,37.03,153064.0,36.44,37.08,36.41,37.03,153064.0
2020-08-18 11:00:00,36.99,37.18,36.86,37.07,87199.0,36.99,37.18,36.86,37.07,87199.0
2020-08-18 11:30:00,37.09,37.12,36.44,36.72,87606.0,37.09,37.12,36.44,36.72,87606.0
2020-08-18 12:00:00,36.73,36.96,36.59,36.91,48911.0,36.73,36.96,36.59,36.91,48911.0
2020-08-18 12:30:00,36.89,37.26,36.83,37.18,77209.0,36.89,37.26,36.83,37.18,77209.0
2020-08-18 13:00:00,37.18,37.36,37.1,37.15,63358.0,37.18,37.36,37.1,37.15,63358.0
2020-08-18 13:30:00,37.15,37.44,37.14,37.39,47973.0,37.15,37.44,37.14,37.39,47973.0
2020-08-18 14:00:00,37.38,37.57,37.31,37.34,51136.0,37.38,37.57,37.31,37.34,51136.0
2020-08-18 14:30:00,37.34,37.42,37.21,37.4,82487.0,37.34,37.42,37.21,37.4,82487.0
2020-08-18 15:00:00,37.4,37.55,37.34,37.38,85198.0,37.4,37.55,37.34,37.38,85198.0
2020-08-18 15:30:00,37.38,37.76,37.37,37.72,283549.0,37.38,37.76,37.37,37.72,283549.0
2020-08-19 09:30:00,37.7,38.39,37.01,37.6,244537.0,37.7,38.39,37.01,37.6,244537.0
2020-08-19 10:00:00,37.58,38.15,37.33,37.47,231646.0,37.58,38.15,37.33,37.47,231646.0
2020-08-19 10:30:00,37.47,37.98,37.26,37.68,108879.0,37.47,37.98,37.26,37.68,108879.0
2020-08-19 11:00:00,37.68,37.82,37.34,37.64,79968.0,37.68,37.82,37.34,37.64,79968.0
2020-08-19 11:30:00,37.66,37.78,37.45,37.61,54532.0,37.66,37.78,37.45,37.61,54532.0
2020-08-19 12:00:00,37.6,37.99,37.55,37.94,55410.0,37.6,37.99,37.55,37.94,55410.0
2020-08-19 12:30:00,37.96,38.04,37.22,37.46,174287.0,37.96,38.04,37.22,37.46,174287.0
2020-08-19 13:00:00,37.44,37.44,37.21,37.26,80241.0,37.44,37.44,37.21,37.26,80241.0
2020-08-19 13:30:00,37.28,37.35,37.09,37.26,60369.0,37.28,37.35,37.09,37.26,60369.0
2020-08-19 14:00:00,37.24,37.39,36.97,37.16,79969.0,37.24,37.39,36.97,37.16,79969.0
2020-08-19 14:30:00,37.2,37.45,37.14,37.38,71605.0,37.2,37.45,37.14,37.38,71605.0
2020-08-19 15:00:00,37.38,37.85,37.36,37.53,262755.0,37.38,37.85,37.36,37.53,262755.0
2020-08-19 15:30:00,37.51,37.68,37.33,37.61,285714.0,37.51,37.68,37.33,37.61,285714.0
2020-08-20 09:30:00,37.24,37.88,36.7,37.54,138049.0,37.24,37.88,36.7,37.54,138049.0
2020-08-20 10:00:00,37.49,38.4,37.49,38.39,175038.0,37.49,38.4,37.49,38.39,175038.0
2020-08-20 10:30:00,38.38,38.96,38.32,38.95,129238.0,38.38,38.96,38.32,38.95,129238.0
2020-08-20 11:00:00,38.95,39.27,38.66,38.77,192430.0,38.95,39.27,38.66,38.77,192430.0
2020-08-20 11:30:00,38.76,39.11,38.63,38.98,95199.0,38.76,39.11,38.63,38.98,95199.0
2020-08-20 12:00:00,38.99,39.0,37.98,38.18,216789.0,38.99,39.0,37.98,38.18,216789.0
2020-08-20 12:30:00,38.16,38.37,37.97,38.31,105811.0,38.16,38.37,37.97,38.31,105811.0
2020-08-20 13:00:00,38.33,38.6,38.23,38.46,81370.0,38.33,38.6,38.23,38.46,81370.0
2020-08-20 13:30:00,38.44,38.65,38.4,38.46,80325.0,38.44,38.65,38.4,38.46,80325.0
2020-08-20 14:00:00,38.47,38.58,38.2,38.3,98221.0,38.47,38.58,38.2,38.3,98221.0
2020-08-20 14:30:00,38.3,38.46,38.05,38.08,153722.0,38.3,38.46,38.05,38.08,153722.0
2020-08-20 15:00:00,38.07,38.37,38.03,38.18,61562.0,38.07,38.37,38.03,38.18,61562.0
2020-08-20 15:30:00,38.17,38.38,38.14,38.26,263856.0,38.17,38.38,38.14,38.26,263856.0
2020-08-21 09:30:00,38.07,39.09,37.76,38.58,175788.0,38.07,39.09,37.76,38.58,175788.0
2020-08-21 10:00:00,38.58,38.69,38.12,38.39,138884.0,38.58,38.69,38.12,38.39,138884.0
2020-08-21 10:30:00,38.39,38.55,38.23,38.41,43015.0,38.39,38.55,38.23,38.41,43015.0
2020-08-21 11:00:00,38.42,38.5,38.12,38.39,61103.0,38.42,38.5,38.12,38.39,61103.0
2020-08-21 11:30:00,38.36,38.75,38.26,38.68,87511.0,38.36,38.75,38.26,38.68,87511.0
2020-08-21 12:00:00,38.66,38.93,38.64,38.9,40706.0,38.66,38.93,38.64,38.9,40706.0
2020-08-21 12:30:00,38.89,38.95,38.69,38.81,47943.0,38.89,38.95,38.69,38.81,47943.0
2020-08-21 13:00:00,38.83,39.0,38.75,38.92,38603.0,38.83,39.0,38.75,38.92,38603.0
2020-08-21 13:30:00,38.9,39.04,38.62,38.64,85637.0,38.9,39.04,38.62,38.64,85637.0
2020-08-21 14:00:00,38.64,38.74,38.57,38.66,43358.0,38.64,38.74,38.57,38.66,43358.0
2020-08-21 14:30:00,38.66,38.72,38.55,38.66,29908.0,38.66,38.72,38.55,38.66,29908.0
2020-08-21 15:00:00,38.66,38.66,38.5,38.59,67553.0,38.66,38.66,38.5,38.59,67553.0
2020-08-21 15:30:00,38.59,38.62,38.44,38.48,258469.0,38.59,38.62,38.44,38.48,258469.0
2020-08-24 09:30:00,38.71,38.9,37.89,38.39,148241.0,38.71,38.9,37.89,38.39,148241.0
2020-08-24 10:00:00,38.43,39.14,38.39,38.85,213471.0,38.43,39.14,38.39,38.85,213471.0
2020-08-24 10:30:00,38.85,39.35,38.79,39.01,80411.0,38.85,39.35,38.79,39.01,80411.0
2020-08-24 11:00:00,39.0,39.5,38.84,39.29,91651.0,39.0,39.5,38.84,39.29,91651.0
2020-08-24 11:30:00,39.26,39.28,38.93,39.02,53791.0,39.26,39.28,38.93,39.02,53791.0
2020-08-24 12:00:00,39.03,39.33,39.01,39.14,49732.0,39.03,39.33,39.01,39.14,49732.0
2020-08-24 12:30:00,39.11,39.47,39.11,39.18,43945.0,39.11,39.47,39.11,39.18,43945.0
2020-08-24 13:00:00,39.17,39.25,39.05,39.22,32995.0,39.17,39.25,39.05,39.22,32995.0
2020-08-24 13:30:00,39.22,39.24,38.94,38.98,44973.0,39.22,39.24,38.94,38.98,44973.0
2020-08-24 14:00:00,38.98,38.99,38.71,38.79,28470.0,38.98,38.99,38.71,38.79,28470.0
2020-08-24 14:30:00,38.78,39.01,38.72,38.86,88281.0,38.78,39.01,38.72,38.86,88281.0
2020-08-24 15:00:00,38.84,39.13,38.77,39.13,40261.0,38.84,39.13,38.77,39.13,40261.0
2020-08-24 15:30:00,39.13,39.36,39.07,39.25,184269.0,39.13,39.36,39.07,39.25,184269.0
2020-08-25 09:30:00,39.48,39.84,38.83,39.51,101841.0,39.48,39.84,38.83,39.51,101841.0
2020-08-25 10:00:00,39.57,39.61,38.87,38.9,61484.0,39.57,39.61,38.87,38.9,61484.0
2020-08-25 10:30:00,38.87,38.94,38.64,38.81,42396.0,38.87,38.94,38.64,38.81,42396.0
2020-08-25 11:00:00,38.81,38.87,38.17,38.65,139191.0,38.81,38.87,38.17,38.65,139191.0
2020-08-25 11:30:00,38.65,38.72,38.37,38.64,37830.0,38.65,38.72,38.37,38.64,37830.0
2020-08-25 12:00:00,38.64,38.78,38.53,38.7,43694.0,38.64,38.78,38.53,38.7,43694.0
2020-08-25 12:30:00,38.72,39.03,38.68,38.94,127405.0,38.72,39.03,38.68,38.94,127405.0
2020-08-25 13:00:00,38.96,39.36,38.93,39.33,57590.0,38.96,39.36,38.93,39.33,57590.0
2020-08-25 13:30:00,39.33,39.39,39.23,39.27,32734.0,39.33,39.39,39.23,39.27,32734.0
2020-08-25 14:00:00,39.28,39.29,39.04,39.2,31636.0,39.28,39.29,39.04,39.2,31636.0
2020-08-25 14:30:00,39.22,39.29,39.12,39.26,28172.0,39.22,39.29,39.12,39.26,28172.0
2020-08-25 15:00:00,39.27,39.45,39.23,39.42,33366.0,39.27,39.45,39.23,39.42,33366.0
2020-08-25 15:30:00,39.41,39.62,39.37,39.59,121912.0,39.41,39.62,39.37,39.59,121912.0
2020-08-26 09:30:00,39.1,40.08,38.85,39.49,132341.0,39.1,40.08,38.85,39.49,132341.0
2020-08-26 10:00:00,39.46,39.67,39.23,39.42,34935.0,39.46,39.67,39.23,39.42,34935.0
2020-08-26 10:30:00,39.46,39.54,39.13,39.17,43254.0,39.46,39.54,39.13,39.17,43254.0
2020-08-26 11:00:00,39.18,39.58,39.08,39.4,56544.0,39.18,39.58,39.08,39.4,56544.0
2020-08-26 11:30:00,39.37,39.47,39.19,39.23,41240.0,39.37,39.47,39.19,39.23,41240.0
2020-08-26 12:00:00,39.21,39.29,39.12,39.24,28706.0,39.21,39.29,39.12,39.24,28706.0
2020-08-26 12:30:00,39.24,39.55,39.03,39.34,83147.0,39.24,39.55,39.03,39.34,83147.0
2020-08-26 13:00:00,39.33,39.35,39.14,39.24,42787.0,39.33,39.35,39.14,39.24,42787.0
2020-08-26 13:30:00,39.24,39.37,39.1,39.13,44406.0,39.24,39.37,39.1,39.13,44406.0
2020-08-26 14:00:00,39.13,39.2,39.01,39.09,62988.0,39.13,39.2,39.01,39.09,62988.0
2020-08-26 14:30:00,39.1,39.12,38.78,39.02,60328.0,39.1,39.12,38.78,39.02,60328.0
2020-08-26 15:00:00,39.01,39.28,38.96,39.24,241295.0,39.01,39.28,38.96,39.24,241295.0
2020-08-26 15:30:00,39.24,39.42,39.15,39.23,264651.0,39.24,39.42,39.15,39.23,264651.0
2020-08-27 09:30:00,39.44,40.27,39.3,40.01,135599.0,39.44,40.27,39.3,40.01,135599.0
2020-08-27 10:00:00,39.98,40.07,39.56,40.03,90697.0,39.98,40.07,39.56,40.03,90697.0
2020-08-27 10:30:00,40.07,40.56,39.95,40.36,85004.0,40.07,40.56,39.95,40.36,85004.0
2020-08-27 11:00:00,40.33,40.6,40.25,40.39,42798.0,40.33,40.6,40.25,40.39,42798.0
2020-08-27 11:30:00,40.42,40.52,40.31,40.51,51319.0,40.42,40.52,40.31,40.51,51319.0
2020-08-27 12:00:00,40.56,40.58,40.27,40.34,48220.0,40.56,40.58,40.27,40.34,48220.0
2020-08-27 12:30:00,40.36,40.38,40.16,40.17,79363.0,40.36,40.38,40.16,40.17,79363.0
2020-08-27 13:00:00,40.15,40.46,40.14,40.43,69893.0,40.15,40.46,40.14,40.43,69893.0
2020-08-27 13:30:00,40.44,40.56,40.11,40.24,37636.0,40.44,40.56,40.11,40.24,37636.0
2020-08-27 14:00:00,40.24,40.35,40.07,40.17,46594.0,40.24,40.35,40.07,40.17,46594.0
2020-08-27 14:30:00,40.16,40.32,40.13,40.2,40482.0,40.16,40.32,40.13,40.2,40482.0
2020-08-27 15:00:00,40.17,40.45,40.13,40.42,39734.0,40.17,40.45,40.13,40.42,39734.0
2020-08-27 15:30:00,40.42,40.56,40.25,40.31,219489.0,40.42,40.56,40.25,40.31,219489.0
2020-08-28 09:30:00,41.1,42.92,40.83,42.67,303451.0,41.1,42.92,40.83,42.67,303451.0
2020-08-28 10:00:00,42.7,43.72,42.7,43.04,484148.0,42.7,43.72,42.7,43.04,484148.0
2020-08-28 10:30:00,43.03,43.85,43.02,43.7,167582.0,43.03,43.85,43.02,43.7,167582.0
2020-08-28 11:00:00,43.66,43.66,43.15,43.59,116180.0,43.66,43.66,43.15,43.59,116180.0
2020-08-28 11:30:00,43.59,44.25,43.51,44.07,217652.0,43.59,44.25,43.51,44.07,217652.0
2020-08-28 12:00:00,44.02,44.65,43.84,44.27,159956.0,44.02,44.65,43.84,44.27,159956.0
2020-08-28 12:30:00,44.29,44.58,44.16,44.57,129857.0,44.29,44.58,44.16,44.57,129857.0
2020-08-28 13:00:00,44.58,44.84,44.39,44.54,151587.0,44.58,44.84,44.39,44.54,151587.0
2020-08-28 13:30:00,44.59,44.89,44.48,44.72,224608.0,44.59,44.89,44.48,44.72,224608.0
2020-08-28 14:00:00,44.72,45.24,44.66,45.05,101030.0,44.72,45.24,44.66,45.05,101030.0
2020-08-28 14:30:00,45.02,45.24,44.95,45.19,92464.0,45.02,45.24,44.95,45.19,92464.0
2020-08-28 15:00:00,45.19,45.51,45.0,45.41,183058.0,45.19,45.51,45.0,45.41,183058.0
2020-08-28 15:30:00,45.41,45.93,45.31,45.61,812388.0,45.41,45.93,45.31,45.61,812388.0
2020-08-31 09:30:00,45.31,45.36,43.59,44.12,617400.0,45.31,45.36,43.59,44.12,617400.0
2020-08-31 10:00:00,44.12,45.06,44.01,44.48,248493.0,44.12,45.06,44.01,44.48,248493.0
2020-08-31 10:30:00,44.46,45.41,44.44,45.41,244312.0,44.46,45.41,44.44,45.41,244312.0
2020-08-31 11:00:00,45.4,45.66,45.12,45.21,155555.0,45.4,45.66,45.12,45.21,155555.0
2020-08-31 11:30:00,45.23,45.45,45.01,45.24,112039.0,45.23,45.45,45.01,45.24,112039.0
2020-08-31 12:00:00,45.26,45.26,45.1,45.2,92174.0,45.26,45.26,45.1,45.2,92174.0
2020-08-31 12:30:00,45.2,45.41,45.14,45.25,32446.0,45.2,45.41,45.14,45.25,32446.0
2020-08-31 13:00:00,45.23,45.35,45.15,45.32,83179.0,45.23,45.35,45.15,45.32,83179.0
2020-08-31 13:30:00,45.34,45.49,44.77,44.9,269155.0,45.34,45.49,44.77,44.9,269155.0
2020-08-31 14:00:00,44.95,45.25,44.89,45.2,45311.0,44.95,45.25,44.89,45.2,45311.0
2020-08-31 14:30:00,45.24,45.54,45.04,45.42,51286.0,45.24,45.54,45.04,45.42,51286.0
2020-08-31 15:00:00,45.43,45.49,45.14,45.14,59415.0,45.43,45.49,45.14,45.14,59415.0
2020-08-31 15:30:00,45.15,45.37,45.02,45.02,364895.0,45.15,45.37,45.02,45.02,364895.0
2020-09-01 09:30:00,43.46,45.5,43.18,45.07,354029.0,43.46,45.5,43.18,45.07,354029.0
2020-09-01 10:00:00,45.08,45.4,44.67,45.05,97048.0,45.08,45.4,44.67,45.05,97048.0
2020-09-01 10:30:00,45.03,45.03,44.56,44.66,41169.0,45.03,45.03,44.56,44.66,41169.0
2020-09-01 11:00:00,44.68,44.99,44.55,44.57,45971.0,44.68,44.99,44.55,44.57,45971.0
2020-09-01 11:30:00,44.57,45.04,44.5,44.96,150834.0,44.57,45.04,44.5,44.96,150834.0
2020-09-01 12:00:00,44.94,44.98,44.55,44.63,92217.0,44.94,44.98,44.55,44.63,92217.0
2020-09-01 12:30:00,44.62,45.0,44.62,44.83,65988.0,44.62,45.0,44.62,44.83,65988.0
2020-09-01 13:00:00,44.82,44.95,44.74,44.87,65846.0,44.82,44.95,44.74,44.87,65846.0
2020-09-01 13:30:00,44.87,45.2,44.83,45.1,85488.0,44.87,45.2,44.83,45.1,85488.0
2020-09-01 14:00:00,45.1,45.55,45.06,45.42,58115.0,45.1,45.55,45.06,45.42,58115.0
2020-09-01 14:30:00,45.43,45.78,45.38,45.69,67372.0,45.43,45.78,45.38,45.69,67372.0
2020-09-01 15:00:00,45.71,46.06,45.66,45.88,93776.0,45.71,46.06,45.66,45.88,93776.0
2020-09-01 15:30:00,45.89,45.95,45.67,45.87,180659.0,45.89,45.95,45.67,45.87,180659.0
2020-09-02 09:30:00,45.9,46.3,44.9,45.13,144329.0,45.9,46.3,44.9,45.13,144329.0
2020-09-02 10:00:00,45.28,46.94,45.23,46.94,109236.0,45.28,46.94,45.23,46.94,109236.0
2020-09-02 10:30:00,46.91,47.76,46.76,47.62,193962.0,46.91,47.76,46.76,47.62,193962.0
2020-09-02 11:00:00,47.66,48.63,47.59,48.09,359300.0,47.66,48.63,47.59,48.09,359300.0
2020-09-02 11:30:00,48.07,48.22,47.81,48.22,221799.0,48.07,48.22,47.81,48.22,221799.0
2020-09-02 12:00:00,48.18,48.34,47.84,47.92,95498.0,48.18,48.34,47.84,47.92,95498.0
2020-09-02 12:30:00,47.93,48.12,47.84,47.98,59466.0,47.93,48.12,47.84,47.98,59466.0
2020-09-02 13:00:00,47.99,48.25,47.84,48.19,100263.0,47.99,48.25,47.84,48.19,100263.0
2020-09-02 13:30:00,48.19,48.39,48.14,48.15,171658.0,48.19,48.39,48.14,48.15,171658.0
2020-09-02 14:00:00,48.15,48.15,47.82,47.82,91699.0,48.15,48.15,47.82,47.82,91699.0
2020-09-02 14:30:00,47.8,47.92,47.48,47.59,233553.0,47.8,47.92,47.48,47.59,233553.0
2020-09-02 15:00:00,47.6,47.87,47.6,47.68,60049.0,47.6,47.87,47.6,47.68,60049.0
2020-09-02 15:30:00,47.68,47.86,47.57,47.75,129094.0,47.68,47.86,47.57,47.75,129094.0
2020-09-03 09:30:00,48.18,49.61,48.0,49.17,236274.0,48.18,49.61,48.0,49.17,236274.0
2020-09-03 10:00:00,49.21,49.28,47.29,47.52,324430.0,49.21,49.28,47.29,47.52,324430.0
2020-09-03 10:30:00,47.54,47.56,46.02,46.34,268866.0,47.54,47.56,46.02,46.34,268866.0
2020-09-03 11:00:00,46.34,47.09,45.91,47.01,216603.0,46.34,47.09,45.91,47.01,216603.0
2020-09-03 11:30:00,47.03,47.64,46.8,47.22,140677.0,47.03,47.64,46.8,47.22,140677.0
2020-09-03 12:00:00,47.26,47.53,46.96,47.22,80845.0,47.26,47.53,46.96,47.22,80845.0
2020-09-03 12:30:00,47.23,47.63,47.12,47.3,77825.0,47.23,47.63,47.12,47.3,77825.0
2020-09-03 13:00:00,47.33,47.69,47.13,47.55,92550.0,47.33,47.69,47.13,47.55,92550.0
2020-09-03 13:30:00,47.47,47.51,47.0,47.11,112425.0,47.47,47.51,47.0,47.11,112425.0
2020-09-03 14:00:00,47.11,47.5,46.85,46.93,74617.0,47.11,47.5,46.85,46.93,74617.0
2020-09-03 14:30:00,46.93,47.26,46.24,46.26,91572.0,46.93,47.26,46.24,46.26,91572.0
2020-09-03 15:00:00,46.26,46.6,46.08,46.08,118818.0,46.26,46.6,46.08,46.08,118818.0
2020-09-03 15:30:00,46.07,46.75,46.02,46.63,200585.0,46.07,46.75,46.02,46.63,200585.0
2020-09-04 09:30:00,47.62,48.09,46.54,46.8,125116.0,47.62,48.09,46.54,46.8,125116.0
2020-09-04 10:00:00,46.9,47.34,45.92,46.0,91005.0,46.9,47.34,45.92,46.0,91005.0
2020-09-04 10:30:00,46.04,46.15,44.62,45.79,175909.0,46.04,46.15,44.62,45.79,175909.0
2020-09-04 11:00:00,45.76,46.0,45.23,45.46,86542.0,45.76,46.0,45.23,45.46,86542.0
2020-09-04 11:30:00,45.54,45.95,45.33,45.92,110109.0,45.54,45.95,45.33,45.92,110109.0
2020-09-04 12:00:00,45.9,46.5,45.71,46.47,58819.0,45.9,46.5,45.71,46.47,58819.0
2020-09-04 12:30:00,46.44,46.44,46.05,46.18,62413.0,46.44,46.44,46.05,46.18,62413.0
2020-09-04 13:00:00,46.24,46.24,45.2,45.33,49000.0,46.24,46.24,45.2,45.33,49000.0
2020-09-04 13:30:00,45.28,45.86,45.16,45.85,47162.0,45.28,45.86,45.16,45.85,47162.0
2020-09-04 14:00:00,45.82,45.86,45.32,45.62,34302.0,45.82,45.86,45.32,45.62,34302.0
2020-09-04 14:30:00,45.61,45.98,45.43,45.92,61732.0,45.61,45.98,45.43,45.92,61732.0
2020-09-04 15:00:00,45.93,45.98,45.7,45.79,56195.0,45.93,45.98,45.7,45.79,56195.0
2020-09-04 15:30:00,45.81,45.85,45.48,45.7,194153.0,45.81,45.85,45.48,45.7,194153.0
2020-09-08 09:30:00,45.16,45.94,44.63,45.26,145920.0,45.16,45.94,44.63,45.26,145920.0
2020-09-08 10:00:00,45.17,46.18,44.84,46.01,103796.0,45.17,46.18,44.84,46.01,103796.0
2020-09-08 10:30:00,45.91,46.23,45.66,46.11,83486.0,45.91,46.23,45.66,46.11,83486.0
2020-09-08 11:00:00,46.07,46.45,45.82,45.86,54684.0,46.07,46.45,45.82,45.86,54684.0
2020-09-08 11:30:00,45.85,45.92,45.39,45.73,76485.0,45.85,45.92,45.39,45.73,76485.0
2020-09-08 12:00:00,45.68,45.8,45.51,45.57,65411.0,45.68,45.8,45.51,45.57,65411.0
2020-09-08 12:30:00,45.6,45.71,45.37,45.39,39373.0,45.6,45.71,45.37,45.39,39373.0
2020-09-08 13:00:00,45.41,45.41,45.05,45.06,58789.0,45.41,45.41,45.05,45.06,58789.0
2020-09-08 13:30:00,45.05,45.27,45.02,45.05,42269.0,45.05,45.27,45.02,45.05,42269.0
2020-09-08 14:00:00,45.07,45.25,44.75,44.75,65710.0,45.07,45.25,44.75,44.75,65710.0
2020-09-08 14:30:00,44.76,45.04,44.67,45.0,51816.0,44.76,45.04,44.67,45.0,51816.0
2020-09-08 15:00:00,45.0,45.0,44.31,44.55,108464.0,45.0,45.0,44.31,44.55,108464.0
2020-09-08 15:30:00,44.54,44.54,43.97,44.13,311931.0,44.54,44.54,43.97,44.13,311931.0
2020-09-09 09:30:00,44.14,44.89,43.13,44.33,117507.0,44.14,44.89,43.13,44.33,117507.0
2020-09-09 10:00:00,44.49,44.93,44.37,44.83,172346.0,44.49,44.93,44.37,44.83,172346.0
2020-09-09 10:30:00,44.85,45.44,44.85,45.29,123760.0,44.85,45.44,44.85,45.29,123760.0
2020-09-09 11:00:00,45.33,45.85,44.86,45.13,96989.0,45.33,45.85,44.86,45.13,96989.0
2020-09-09 11:30:00,45.11,45.25,44.88,45.01,87625.0,45.11,45.25,44.88,45.01,87625.0
2020-09-09 12:00:00,44.99,45.13,44.81,44.92,51814.0,44.99,45.13,44.81,44.92,51814.0
2020-09-09 12:30:00,44.94,45.01,44.77,44.98,53290.0,44.94,45.01,44.77,44.98,53290.0
2020-09-09 13:00:00,44.97,45.21,44.91,44.98,62387.0,44.97,45.21,44.91,44.98,62387.0
2020-09-09 13:30:00,44.98,45.02,44.58,44.9,55894.0,44.98,45.02,44.58,44.9,55894.0
2020-09-09 14:00:00,44.92,45.0,44.68,44.72,42467.0,44.92,45.0,44.68,44.72,42467.0
2020-09-09 14:30:00,44.72,44.8,44.49,44.56,48693.0,44.72,44.8,44.49,44.56,48693.0
2020-09-09 15:00:00,44.6,44.71,44.54,44.62,62969.0,44.6,44.71,44.54,44.62,62969.0
2020-09-09 15:30:00,44.62,44.65,44.14,44.16,282198.0,44.62,44.65,44.14,44.16,282198.0
2020-09-10 09:30:00,44.41,45.99,44.41,45.49,278165.0,44.41,45.99,44.41,45.49,278165.0
2020-09-10 10:00:00,45.41,45.73,44.72,44.72,65703.0,45.41,45.73,44.72,44.72,65703.0
2020-09-10 10:30:00,44.69,44.98,44.48,44.65,72298.0,44.69,44.98,44.48,44.65,72298.0
2020-09-10 11:00:00,44.62,45.32,44.5,45.3,72913.0,44.62,45.32,44.5,45.3,72913.0
2020-09-10 11:30:00,45.27,45.32,45.02,45.2,37325.0,45.27,45.32,45.02,45.2,37325.0
2020-09-10 12:00:00,45.15,45.32,44.89,44.98,71126.0,45.15,45.32,44.89,44.98,71126.0
2020-09-10 12:30:00,44.99,45.22,44.84,45.06,33746.0,44.99,45.22,44.84,45.06,33746.0
2020-09-10 13:00:00,45.05,45.2,45.0,45.15,60710.0,45.05,45.2,45.0,45.15,60710.0
2020-09-10 13:30:00,45.14,45.33,45.01,45.07,97118.0,45.14,45.33,45.01,45.07,97118.0
2020-09-10 14:00:00,45.07,45.24,44.56,44.59,46715.0,45.07,45.24,44.56,44.59,46715.0
2020-09-10 14:30:00,44.66,45.05,44.64,44.97,45729.0,44.66,45.05,44.64,44.97,45729.0
2020-09-10 15:00:00,44.98,44.99,44.39,44.6,67237.0,44.98,44.99,44.39,44.6,67237.0
2020-09-10 15:30:00,44.56,44.9,44.36,44.41,187613.0,44.56,44.9,44.36,44.41,187613.0
2020-09-11 09:30:00,44.56,44.91,42.9,43.05,115672.0,44.56,44.91,42.9,43.05,115672.0
2020-09-11 10:00:00,43.09,43.98,42.97,43.9,71851.0,43.09,43.98,42.97,43.9,71851.0
2020-09-11 10:30:00,43.88,44.32,43.66,44.0,52678.0,43.88,44.32,43.66,44.0,52678.0
2020-09-11 11:00:00,44.04,44.14,43.38,43.53,42741.0,44.04,44.14,43.38,43.53,42741.0
2020-09-11 11:30:00,43.52,43.75,43.34,43.62,28728.0,43.52,43.75,43.34,43.62,28728.0
2020-09-11 12:00:00,43.61,43.66,43.46,43.54,22023.0,43.61,43.66,43.46,43.54,22023.0
2020-09-11 12:30:00,43.51,43.51,43.12,43.21,37411.0,43.51,43.51,43.12,43.21,37411.0
2020-09-11 13:00:00,43.19,43.28,42.64,42.69,50500.0,43.19,43.28,42.64,42.69,50500.0
2020-09-11 13:30:00,42.7,43.1,42.45,42.76,73858.0,42.7,43.1,42.45,42.76,73858.0
2020-09-11 14:00:00,42.78,43.01,42.62,42.82,39252.0,42.78,43.01,42.62,42.82,39252.0
2020-09-11 14:30:00,42.85,43.33,42.85,43.3,38031.0,42.85,43.33,42.85,43.3,38031.0
2020-09-11 15:00:00,43.28,43.43,42.95,43.41,33016.0,43.28,43.43,42.95,43.41,33016.0
2020-09-11 15:30:00,43.42,43.65,43.38,43.57,132695.0,43.42,43.65,43.38,43.57,132695.0
2020-09-14 09:30:00,44.16,45.24,43.67,44.57,159500.0,44.16,45.24,43.67,44.57,159500.0
2020-09-14 10:00:00,44.65,44.84,44.2,44.8,68383.0,44.65,44.84,44.2,44.8,68383.0
2020-09-14 10:30:00,44.81,45.03,44.52,44.82,53274.0,44.81,45.03,44.52,44.82,53274.0
2020-09-14 11:00:00,44.88,44.88,44.43,44.62,39631.0,44.88,44.88,44.43,44.62,39631.0
2020-09-14 11:30:00,44.65,44.74,44.32,44.34,29711.0,44.65,44.74,44.32,44.34,29711.0
2020-09-14 12:00:00,44.29,44.46,43.92,43.98,36398.0,44.29,44.46,43.92,43.98,36398.0
2020-09-14 12:30:00,44.0,44.22,43.86,44.22,29921.0,44.0,44.22,43.86,44.22,29921.0
2020-09-14 13:00:00,44.25,44.31,43.94,44.1,27329.0,44.25,44.31,43.94,44.1,27329.0
2020-09-14 13:30:00,44.13,44.48,44.05,44.33,30475.0,44.13,44.48,44.05,44.33,30475.0
2020-09-14 14:00:00,44.33,44.7,44.24,44.58,26283.0,44.33,44.7,44.24,44.58,26283.0
2020-09-14 14:30:00,44.6,44.76,44.48,44.62,67311.0,44.6,44.76,44.48,44.62,67311.0
2020-09-14 15:00:00,44.59,44.73,44.52,44.7,52851.0,44.59,44.73,44.52,44.7,52851.0
2020-09-14 15:30:00,44.68,44.96,44.6,44.68,138546.0,44.68,44.96,44.6,44.68,138546.0
2020-09-15 09:30:00,45.04,45.04,43.59,44.24,252272.0,45.04,45.04,43.59,44.24,252272.0
2020-09-15 10:00:00,44.18,44.77,43.8,44.69,56245.0,44.18,44.77,43.8,44.69,56245.0
2020-09-15 10:30:00,44.6,45.56,44.3,45.53,76136.0,44.6,45.56,44.3,45.53,76136.0
2020-09-15 11:00:00,45.52,45.97,45.37,45.71,138402.0,45.52,45.97,45.37,45.71,138402.0
2020-09-15 11:30:00,45.71,45.94,45.54,45.76,55191.0,45.71,45.94,45.54,45.76,55191.0
2020-09-15 12:00:00,45.72,46.17,45.66,46.13,52896.0,45.72,46.17,45.66,46.13,52896.0
2020-09-15 12:30:00,46.11,47.75,46.09,47.61,550924.0,46.11,47.75,46.09,47.61,550924.0
2020-09-15 13:00:00,47.62,48.11,47.44,47.61,233418.0,47.62,48.11,47.44,47.61,233418.0
2020-09-15 13:30:00,47.63,47.65,47.01,47.23,150116.0,47.63,47.65,47.01,47.23,150116.0
2020-09-15 14:00:00,47.24,47.38,46.96,47.15,95166.0,47.24,47.38,46.96,47.15,95166.0
2020-09-15 14:30:00,47.15,47.36,46.96,47.28,82079.0,47.15,47.36,46.96,47.28,82079.0
2020-09-15 15:00:00,47.29,47.3,46.4,46.59,188681.0,47.29,47.3,46.4,46.59,188681.0
2020-09-15 15:30:00,46.58,46.58,46.03,46.21,238704.0,46.58,46.58,46.03,46.21,238704.0
2020-09-16 09:30:00,46.15,46.39,45.26,45.8,89550.0,46.15,46.39,45.26,45.8,89550.0
2020-09-16 10:00:00,45.81,46.03,45.56,45.94,36863.0,45.81,46.03,45.56,45.94,36863.0
2020-09-16 10:30:00,45.91,45.91,45.19,45.43,53653.0,45.91,45.91,45.19,45.43,53653.0
2020-09-16 11:00:00,45.45,46.03,45.45,45.9,27848.0,45.45,46.03,45.45,45.9,27848.0
2020-09-16 11:30:00,45.88,45.9,45.45,45.75,44292.0,45.88,45.9,45.45,45.75,44292.0
2020-09-16 12:00:00,45.74,45.9,45.61,45.9,24109.0,45.74,45.9,45.61,45.9,24109.0
2020-09-16 12:30:00,45.86,46.13,45.79,46.05,19695.0,45.86,46.13,45.79,46.05,19695.0
2020-09-16 13:00:00,46.02,46.02,45.8,45.85,21915.0,46.02,46.02,45.8,45.85,21915.0
2020-09-16 13:30:00,45.87,46.05,45.65,46.05,17115.0,45.87,46.05,45.65,46.05,17115.0
2020-09-16 14:00:00,46.08,46.75,46.0,46.71,115933.0,46.08,46.75,46.0,46.71,115933.0
2020-09-16 14:30:00,46.69,46.94,46.5,46.57,45141.0,46.69,46.94,46.5,46.57,45141.0
2020-09-16 15:00:00,46.55,46.88,46.34,46.79,250995.0,46.55,46.88,46.34,46.79,250995.0
2020-09-16 15:30:00,46.79,46.9,46.42,46.53,296042.0,46.79,46.9,46.42,46.53,296042.0
2020-09-17 09:30:00,45.0,45.97,44.24,45.31,140316.0,45.0,45.97,44.24,45.31,140316.0
2020-09-17 10:00:00,45.34,45.9,45.24,45.31,25665.0,45.34,45.9,45.24,45.31,25665.0
2020-09-17 10:30:00,45.25,45.52,45.02,45.28,44670.0,45.25,45.52,45.02,45.28,44670.0
2020-09-17 11:00:00,45.3,45.58,45.19,45.26,16969.0,45.3,45.58,45.19,45.26,16969.0
2020-09-17 11:30:00,45.3,45.3,44.52,44.88,88000.0,45.3,45.3,44.52,44.88,88000.0
2020-09-17 12:00:00,44.86,45.3,44.74,44.92,60528.0,44.86,45.3,44.74,44.92,60528.0
2020-09-17 12:30:00,44.89,45.0,44.38,44.73,56602.0,44.89,45.0,44.38,44.73,56602.0
2020-09-17 13:00:00,44.76,44.9,44.62,44.75,32160.0,44.76,44.9,44.62,44.75,32160.0
2020-09-17 13:30:00,44.73,45.31,44.72,45.0,75590.0,44.73,45.31,44.72,45.0,75590.0
2020-09-17 14:00:00,45.03,45.1,44.9,44.96,29477.0,45.03,45.1,44.9,44.96,29477.0
2020-09-17 14:30:00,44.95,45.09,44.81,45.06,35127.0,44.95,45.09,44.81,45.06,35127.0
2020-09-17 15:00:00,45.02,45.09,44.6,44.63,47799.0,45.02,45.09,44.6,44.63,47799.0
2020-09-17 15:30:00,44.62,45.11,44.6,45.0,237618.0,44.62,45.11,44.6,45.0,237618.0
2020-09-18 09:30:00,45.93,47.91,45.21,47.35,321610.0,45.93,47.91,45.21,47.35,321610.0
2020-09-18 10:00:00,47.41,47.47,46.66,46.79,84787.0,47.41,47.47,46.66,46.79,84787.0
2020-09-18 10:30:00,46.74,46.84,46.46,46.76,61246.0,46.74,46.84,46.46,46.76,61246.0
2020-09-18 11:00:00,46.79,47.0,46.5,46.67,41845.0,46.79,47.0,46.5,46.67,41845.0
2020-09-18 11:30:00,46.69,46.69,46.07,46.3,84370.0,46.69,46.69,46.07,46.3,84370.0
2020-09-18 12:00:00,46.26,46.56,46.0,46.04,48109.0,46.26,46.56,46.0,46.04,48109.0
2020-09-18 12:30:00,46.06,46.15,45.77,46.1,114679.0,46.06,46.15,45.77,46.1,114679.0
2020-09-18 13:00:00,46.14,46.25,45.94,45.98,45100.0,46.14,46.25,45.94,45.98,45100.0
2020-09-18 13:30:00,45.92,46.43,45.91,46.4,46593.0,45.92,46.43,45.91,46.4,46593.0
2020-09-18 14:00:00,46.4,46.52,46.27,46.51,68188.0,46.4,46.52,46.27,46.51,68188.0
2020-09-18 14:30:00,46.48,46.48,45.99,46.18,83845.0,46.48,46.48,45.99,46.18,83845.0
2020-09-18 15:00:00,46.21,46.33,46.0,46.06,49771.0,46.21,46.33,46.0,46.06,49771.0
2020-09-18 15:30:00,46.07,46.25,45.89,46.07,142579.0,46.07,46.25,45.89,46.07,142579.0
2020-09-21 09:30:00,44.35,44.44,42.94,43.84,198507.0,44.35,44.44,42.94,43.84,198507.0
2020-09-21 10:00:00,43.84,43.89,43.16,43.16,66701.0,43.84,43.89,43.16,43.16,66701.0
2020-09-21 10:30:00,43.12,43.51,42.5,43.26,79446.0,43.12,43.51,42.5,43.26,79446.0
2020-09-21 11:00:00,43.23,43.77,43.04,43.3,76556.0,43.23,43.77,43.04,43.3,76556.0
2020-09-21 11:30:00,43.21,43.76,43.17,43.64,89102.0,43.21,43.76,43.17,43.64,89102.0
2020-09-21 12:00:00,43.66,43.81,43.39,43.66,50901.0,43.66,43.81,43.39,43.66,50901.0
2020-09-21 12:30:00,43.67,43.83,43.35,43.43,64064.0,43.67,43.83,43.35,43.43,64064.0
2020-09-21 13:00:00,43.51,44.05,43.3,43.95,51894.0,43.51,44.05,43.3,43.95,51894.0
2020-09-21 13:30:00,43.97,44.09,43.68,43.68,58984.0,43.97,44.09,43.68,43.68,58984.0
2020-09-21 14:00:00,43.67,44.01,43.61,43.95,41012.0,43.67,44.01,43.61,43.95,41012.0
2020-09-21 14:30:00,43.94,44.01,43.7,43.95,34550.0,43.94,44.01,43.7,43.95,34550.0
2020-09-21 15:00:00,43.92,44.42,43.92,44.32,82099.0,43.92,44.42,43.92,44.32,82099.0
2020-09-21 15:30:00,44.33,44.75,44.18,44.63,248323.0,44.33,44.75,44.18,44.63,248323.0
2020-09-22 09:30:00,44.62,44.89,43.46,43.95,132370.0,44.62,44.89,43.46,43.95,132370.0
2020-09-22 10:00:00,43.83,44.13,43.59,44.11,57061.0,43.83,44.13,43.59,44.11,57061.0
2020-09-22 10:30:00,44.08,44.15,43.23,43.23,79039.0,44.08,44.15,43.23,43.23,79039.0
2020-09-22 11:00:00,43.23,43.65,43.09,43.58,54595.0,43.23,43.65,43.09,43.58,54595.0
2020-09-22 11:30:00,43.58,43.97,43.36,43.97,36315.0,43.58,43.97,43.36,43.97,36315.0
2020-09-22 12:00:00,43.97,44.18,43.82,44.16,38011.0,43.97,44.18,43.82,44.16,38011.0
2020-09-22 12:30:00,44.18,44.3,43.93,44.23,29678.0,44.18,44.3,43.93,44.23,29678.0
2020-09-22 13:00:00,44.27,44.5,44.25,44.5,29116.0,44.27,44.5,44.25,44.5,29116.0
2020-09-22 13:30:00,44.51,44.84,44.5,44.84,21646.0,44.51,44.84,44.5,44.84,21646.0
2020-09-22 14:00:00,44.85,45.0,44.74,44.9,18154.0,44.85,45.0,44.74,44.9,18154.0
2020-09-22 14:30:00,44.92,45.0,44.75,44.95,45916.0,44.92,45.0,44.75,44.95,45916.0
2020-09-22 15:00:00,44.93,45.0,44.77,44.82,52403.0,44.93,45.0,44.77,44.82,52403.0
2020-09-22 15:30:00,44.81,44.89,44.61,44.65,144199.0,44.81,44.89,44.61,44.65,144199.0
2020-09-23 09:30:00,45.18,45.84,44.31,44.48,97266.0,45.18,45.84,44.31,44.48,97266.0
2020-09-23 10:00:00,44.41,45.17,44.3,45.17,34678.0,44.41,45.17,44.3,45.17,34678.0
2020-09-23 10:30:00,45.18,45.3,44.67,45.09,51030.0,45.18,45.3,44.67,45.09,51030.0
2020-09-23 11:00:00,45.13,45.37,44.96,45.05,34146.0,45.13,45.37,44.96,45.05,34146.0
2020-09-23 11:30:00,45.05,45.08,44.49,44.68,47873.0,45.05,45.08,44.49,44.68,47873.0
2020-09-23 12:00:00,44.66,44.95,44.64,44.79,31868.0,44.66,44.95,44.64,44.79,31868.0
2020-09-23 12:30:00,44.78,44.96,44.65,44.96,18198.0,44.78,44.96,44.65,44.96,18198.0
2020-09-23 13:00:00,44.93,45.32,44.87,45.1,41259.0,44.93,45.32,44.87,45.1,41259.0
2020-09-23 13:30:00,45.12,45.15,44.97,45.11,23891.0,45.12,45.15,44.97,45.11,23891.0
2020-09-23 14:00:00,45.11,45.11,44.46,44.75,69793.0,45.11,45.11,44.46,44.75,69793.0
2020-09-23 14:30:00,44.75,44.8,44.2,44.21,40317.0,44.75,44.8,44.2,44.21,40317.0
2020-09-23 15:00:00,44.23,44.26,43.64,44.02,63859.0,44.23,44.26,43.64,44.02,63859.0
2020-09-23 15:30:00,44.02,44.12,43.59,43.66,112480.0,44.02,44.12,43.59,43.66,112480.0
2020-09-24 09:30:00,43.78,44.89,43.05,44.68,126851.0,43.78,44.89,43.05,44.68,126851.0
2020-09-24 10:00:00,44.74,45.2,44.48,44.82,77008.0,44.74,45.2,44.48,44.82,77008.0
2020-09-24 10:30:00,44.77,45.12,44.44,45.08,110517.0,44.77,45.12,44.44,45.08,110517.0
2020-09-24 11:00:00,45.09,45.36,44.8,45.19,121630.0,45.09,45.36,44.8,45.19,121630.0
2020-09-24 11:30:00,45.22,45.88,45.08,45.45,62807.0,45.22,45.88,45.08,45.45,62807.0
2020-09-24 12:00:00,45.48,45.89,45.45,45.58,66154.0,45.48,45.89,45.45,45.58,66154.0
2020-09-24 12:30:00,45.59,45.98,45.44,45.97,49975.0,45.59,45.98,45.44,45.97,49975.0
2020-09-24 13:00:00,45.98,46.22,45.78,46.13,49611.0,45.98,46.22,45.78,46.13,49611.0
2020-09-24 13:30:00,46.12,46.26,45.83,45.84,44064.0,46.12,46.26,45.83,45.84,44064.0
2020-09-24 14:00:00,45.86,46.18,45.7,45.93,58508.0,45.86,46.18,45.7,45.93,58508.0
2020-09-24 14:30:00,45.89,46.04,45.62,45.68,52292.0,45.89,46.04,45.62,45.68,52292.0
2020-09-24 15:00:00,45.68,46.08,45.63,45.76,94786.0,45.68,46.08,45.63,45.76,94786.0
2020-09-24 15:30:00,45.74,46.12,45.54,46.06,336682.0,45.74,46.12,45.54,46.06,336682.0
2020-09-25 09:30:00,46.07,46.53,45.4,45.65,219526.0,46.07,46.53,45.4,45.65,219526.0
2020-09-25 10:00:00,45.62,46.02,45.02,46.02,71354.0,45.62,46.02,45.02,46.02,71354.0
2020-09-25 10:30:00,46.05,46.58,45.94,46.3,48080.0,46.05,46.58,45.94,46.3,48080.0
2020-09-25 11:00:00,46.35,46.78,46.03,46.75,38352.0,46.35,46.78,46.03,46.75,38352.0
2020-09-25 11:30:00,46.78,46.78,45.97,46.0,37695.0,46.78,46.78,45.97,46.0,37695.0
2020-09-25 12:00:00,45.99,46.11,45.59,46.09,106968.0,45.99,46.11,45.59,46.09,106968.0
2020-09-25 12:30:00,46.08,46.11,45.59,45.73,132181.0,46.08,46.11,45.59,45.73,132181.0
2020-09-25 13:00:00,45.69,45.71,45.46,45.61,56246.0,45.69,45.71,45.46,45.61,56246.0
2020-09-25 13:30:00,45.62,45.67,45.25,45.45,28163.0,45.62,45.67,45.25,45.45,28163.0
2020-09-25 14:00:00,45.47,45.51,45.22,45.39,44779.0,45.47,45.51,45.22,45.39,44779.0
2020-09-25 14:30:00,45.39,45.44,45.17,45.3,96102.0,45.39,45.44,45.17,45.3,96102.0
2020-09-25 15:00:00,45.3,45.38,44.85,45.03,92008.0,45.3,45.38,44.85,45.03,92008.0
2020-09-25 15:30:00,45.02,45.04,44.68,44.92,240198.0,45.02,45.04,44.68,44.92,240198.0
2020-09-28 09:30:00,45.74,46.09,44.8,45.16,75808.0,45.74,46.09,44.8,45.16,75808.0
2020-09-28 10:00:00,45.16,45.54,44.78,45.12,41410.0,45.16,45.54,44.78,45.12,41410.0
2020-09-28 10:30:00,45.11,45.62,45.07,45.2,59152.0,45.11,45.62,45.07,45.2,59152.0
2020-09-28 11:00:00,45.21,45.32,45.08,45.26,38618.0,45.21,45.32,45.08,45.26,38618.0
2020-09-28 11:30:00,45.25,45.39,45.06,45.1,43824.0,45.25,45.39,45.06,45.1,43824.0
2020-09-28 12:00:00,45.06,45.36,44.96,45.34,39984.0,45.06,45.36,44.96,45.34,39984.0
2020-09-28 12:30:00,45.35,45.64,45.3,45.6,46133.0,45.35,45.64,45.3,45.6,46133.0
2020-09-28 13:00:00,45.63,45.72,45.37,45.59,43739.0,45.63,45.72,45.37,45.59,43739.0
2020-09-28 13:30:00,45.59,45.88,45.31,45.35,140912.0,45.59,45.88,45.31,45.35,140912.0
2020-09-28 14:00:00,45.36,45.84,45.23,45.65,44006.0,45.36,45.84,45.23,45.65,44006.0
2020-09-28 14:30:00,45.62,45.8,45.61,45.77,29853.0,45.62,45.8,45.61,45.77,29853.0
2020-09-28 15:00:00,45.77,45.87,45.62,45.76,48702.0,45.77,45.87,45.62,45.76,48702.0
2020-09-28 15:30:00,45.74,45.74,45.29,45.45,167542.0,45.74,45.74,45.29,45.45,167542.0
2020-09-29 09:30:00,45.32,45.32,43.26,43.72,127770.0,45.32,45.32,43.26,43.72,127770.0
2020-09-29 10:00:00,43.72,43.97,43.47,43.61,61156.0,43.72,43.97,43.47,43.61,61156.0
2020-09-29 10:30:00,43.63,43.91,43.36,43.43,225708.0,43.63,43.91,43.36,43.43,225708.0
2020-09-29 11:00:00,43.36,43.74,43.27,43.37,73718.0,43.36,43.74,43.27,43.37,73718.0
2020-09-29 11:30:00,43.33,43.53,43.03,43.16,79945.0,43.33,43.53,43.03,43.16,79945.0
2020-09-29 12:00:00,43.18,43.33,43.04,43.16,62983.0,43.18,43.33,43.04,43.16,62983.0
2020-09-29 12:30:00,43.16,43.67,43.02,43.55,73223.0,43.16,43.67,43.02,43.55,73223.0
2020-09-29 13:00:00,43.54,43.85,43.46,43.82,78987.0,43.54,43.85,43.46,43.82,78987.0
2020-09-29 13:30:00,43.82,44.22,43.68,44.15,65706.0,43.82,44.22,43.68,44.15,65706.0
2020-09-29 14:00:00,44.14,44.25,43.93,44.2,103842.0,44.14,44.25,43.93,44.2,103842.0
2020-09-29 14:30:00,44.2,44.27,44.16,44.19,90222.0,44.2,44.27,44.16,44.19,90222.0
2020-09-29 15:00:00,44.21,44.26,43.75,43.76,111819.0,44.21,44.26,43.75,43.76,111819.0
2020-09-29 15:30:00,43.76,43.87,43.46,43.56,220885.0,43.76,43.87,43.46,43.56,220885.0
2020-09-30 09:30:00,43.66,44.83,43.65,44.56,82335.0,43.66,44.83,43.65,44.56,82335.0
2020-09-30 10:00:00,44.53,44.72,43.97,44.21,44239.0,44.53,44.72,43.97,44.21,44239.0
2020-09-30 10:30:00,44.18,44.64,43.97,44.15,59856.0,44.18,44.64,43.97,44.15,59856.0
2020-09-30 11:00:00,44.11,44.25,43.76,44.15,87920.0,44.11,44.25,43.76,44.15,87920.0
2020-09-30 11:30:00,44.14,44.3,43.71,43.72,21406.0,44.14,44.3,43.71,43.72,21406.0
2020-09-30 12:00:00,43.69,43.83,43.39,43.47,85632.0,43.69,43.83,43.39,43.47,85632.0
2020-09-30 12:30:00,43.48,43.58,43.24,43.56,52332.0,43.48,43.58,43.24,43.56,52332.0
2020-09-30 13:00:00,43.56,43.61,43.37,43.55,42542.0,43.56,43.61,43.37,43.55,42542.0
2020-09-30 13:30:00,43.54,43.63,43.49,43.51,38849.0,43.54,43.63,43.49,43.51,38849.0
2020-09-30 14:00:00,43.52,43.82,43.36,43.48,61813.0,43.52,43.82,43.36,43.48,61813.0
2020-09-30 14:30:00,43.48,43.48,42.69,43.05,327672.0,43.48,43.48,42.69,43.05,327672.0
2020-09-30 15:00:00,43.05,43.14,42.37,42.77,276480.0,43.05,43.14,42.37,42.77,276480.0
2020-09-30 15:30:00,42.74,42.84,42.48,42.73,243395.0,42.74,42.84,42.48,42.73,243395.0
2020-10-01 09:30:00,43.09,43.84,42.65,43.22,137216.0,43.09,43.84,42.65,43.22,137216.0
2020-10-01 10:00:00,43.15,43.43,42.55,42.84,172430.0,43.15,43.43,42.55,42.84,172430.0
2020-10-01 10:30:00,42.82,42.94,42.57,42.75,142506.0,42.82,42.94,42.57,42.75,142506.0
2020-10-01 11:00:00,42.77,43.07,42.55,42.97,167247.0,42.77,43.07,42.55,42.97,167247.0
2020-10-01 11:30:00,42.98,43.33,42.95,43.22,72325.0,42.98,43.33,42.95,43.22,72325.0
2020-10-01 12:00:00,43.22,43.22,42.91,43.22,80679.0,43.22,43.22,42.91,43.22,80679.0
2020-10-01 12:30:00,43.26,43.59,43.12,43.33,97345.0,43.26,43.59,43.12,43.33,97345.0
2020-10-01 13:00:00,43.35,43.48,43.26,43.32,57553.0,43.35,43.48,43.26,43.32,57553.0
2020-10-01 13:30:00,43.32,43.59,43.29,43.36,46319.0,43.32,43.59,43.29,43.36,46319.0
2020-10-01 14:00:00,43.33,43.4,42.75,43.27,97239.0,43.33,43.4,42.75,43.27,97239.0
2020-10-01 14:30:00,43.31,43.44,43.13,43.22,61476.0,43.31,43.44,43.13,43.22,61476.0
2020-10-01 15:00:00,43.23,43.34,43.12,43.15,78349.0,43.23,43.34,43.12,43.15,78349.0
2020-10-01 15:30:00,43.19,43.26,42.81,43.01,255716.0,43.19,43.26,42.81,43.01,255716.0
2020-10-02 09:30:00,41.0,42.18,40.66,41.25,350954.0,41.0,42.18,40.66,41.25,350954.0
2020-10-02 10:00:00,41.27,42.57,41.08,42.52,281425.0,41.27,42.57,41.08,42.52,281425.0
2020-10-02 10:30:00,42.47,42.53,41.73,42.3,115558.0,42.47,42.53,41.73,42.3,115558.0
2020-10-02 11:00:00,42.26,43.17,42.17,42.84,141627.0,42.26,43.17,42.17,42.84,141627.0
2020-10-02 11:30:00,42.88,42.9,42.42,42.52,130215.0,42.88,42.9,42.42,42.52,130215.0
2020-10-02 12:00:00,42.51,43.35,42.4,43.11,99547.0,42.51,43.35,42.4,43.11,99547.0
2020-10-02 12:30:00,43.12,43.17,42.65,42.81,82007.0,43.12,43.17,42.65,42.81,82007.0
2020-10-02 13:00:00,42.86,43.37,42.76,43.25,76277.0,42.86,43.37,42.76,43.25,76277.0
2020-10-02 13:30:00,43.27,43.29,42.66,42.78,65717.0,43.27,43.29,42.66,42.78,65717.0
2020-10-02 14:00:00,42.8,42.97,42.68,42.79,71315.0,42.8,42.97,42.68,42.79,71315.0
2020-10-02 14:30:00,42.76,42.97,42.72,42.93,49562.0,42.76,42.97,42.72,42.93,49562.0
2020-10-02 15:00:00,42.89,42.99,42.69,42.88,82370.0,42.89,42.99,42.69,42.88,82370.0
2020-10-02 15:30:00,42.88,43.63,42.82,43.56,267884.0,42.88,43.63,42.82,43.56,267884.0
2020-10-05 09:30:00,44.36,45.17,43.83,44.94,156058.0,44.36,45.17,43.83,44.94,156058.0
2020-10-05 10:00:00,44.98,45.11,44.08,44.26,57552.0,44.98,45.11,44.08,44.26,57552.0
2020-10-05 10:30:00,44.35,44.41,43.91,44.08,79483.0,44.35,44.41,43.91,44.08,79483.0
2020-10-05 11:00:00,44.09,44.3,43.61,43.67,114094.0,44.09,44.3,43.61,43.67,114094.0
2020-10-05 11:30:00,43.62,43.88,43.21,43.67,55370.0,43.62,43.88,43.21,43.67,55370.0
2020-10-05 12:00:00,43.64,43.84,43.45,43.72,42043.0,43.64,43.84,43.45,43.72,42043.0
2020-10-05 12:30:00,43.72,44.08,43.58,43.91,24649.0,43.72,44.08,43.58,43.91,24649.0
2020-10-05 13:00:00,43.91,44.02,43.63,43.82,26525.0,43.91,44.02,43.63,43.82,26525.0
2020-10-05 13:30:00,43.86,44.02,43.65,43.65,34329.0,43.86,44.02,43.65,43.65,34329.0
2020-10-05 14:00:00,43.65,43.67,43.45,43.45,37287.0,43.65,43.67,43.45,43.45,37287.0
2020-10-05 14:30:00,43.46,43.56,43.39,43.51,41270.0,43.46,43.56,43.39,43.51,41270.0
2020-10-05 15:00:00,43.55,43.59,43.34,43.48,96177.0,43.55,43.59,43.34,43.48,96177.0
2020-10-05 15:30:00,43.48,43.74,43.43,43.62,219457.0,43.48,43.74,43.43,43.62,219457.0
2020-10-06 09:30:00,44.24,44.87,43.83,44.76,88239.0,44.24,44.87,43.83,44.76,88239.0
2020-10-06 10:00:00,44.81,45.42,44.6,45.17,136016.0,44.81,45.42,44.6,45.17,136016.0
2020-10-06 10:30:00,45.14,45.17,44.75,44.86,66265.0,45.14,45.17,44.75,44.86,66265.0
2020-10-06 11:00:00,44.86,45.26,44.84,45.01,108660.0,44.86,45.26,44.84,45.01,108660.0
2020-10-06 11:30:00,45.0,45.7,44.98,45.5,61980.0,45.0,45.7,44.98,45.5,61980.0
2020-10-06 12:00:00,45.51,45.75,45.49,45.6,23190.0,45.51,45.75,45.49,45.6,23190.0
2020-10-06 12:30:00,45.57,45.57,45.2,45.35,18435.0,45.57,45.57,45.2,45.35,18435.0
2020-10-06 13:00:00,45.38,45.71,45.11,45.19,39711.0,45.38,45.71,45.11,45.19,39711.0
2020-10-06 13:30:00,45.23,45.37,44.97,45.1,26301.0,45.23,45.37,44.97,45.1,26301.0
2020-10-06 14:00:00,45.11,45.25,45.04,45.23,25486.0,45.11,45.25,45.04,45.23,25486.0
2020-10-06 14:30:00,45.23,45.4,43.66,44.07,100803.0,45.23,45.4,43.66,44.07,100803.0
2020-10-06 15:00:00,44.11,44.11,43.27,43.8,141967.0,44.11,44.11,43.27,43.8,141967.0
2020-10-06 15:30:00,43.77,44.01,42.9,42.94,245262.0,43.77,44.01,42.9,42.94,245262.0
2020-10-07 09:30:00,44.18,44.97,43.8,44.32,158421.0,44.18,44.97,43.8,44.32,158421.0
2020-10-07 10:00:00,44.34,44.34,43.76,44.17,118013.0,44.34,44.34,43.76,44.17,118013.0
2020-10-07 10:30:00,44.18,44.31,43.32,43.5,142053.0,44.18,44.31,43.32,43.5,142053.0
2020-10-07 11:00:00,43.54,44.02,43.42,43.76,83114.0,43.54,44.02,43.42,43.76,83114.0
2020-10-07 11:30:00,43.79,44.37,43.73,44.14,49396.0,43.79,44.37,43.73,44.14,49396.0
2020-10-07 12:00:00,44.14,44.15,43.48,43.54,165205.0,44.14,44.15,43.48,43.54,165205.0
2020-10-07 12:30:00,43.59,43.92,43.51,43.58,134720.0,43.59,43.92,43.51,43.58,134720.0
2020-10-07 13:00:00,43.58,44.1,43.55,44.09,60327.0,43.58,44.1,43.55,44.09,60327.0
2020-10-07 13:30:00,44.1,44.27,43.97,44.12,66292.0,44.1,44.27,43.97,44.12,66292.0
2020-10-07 14:00:00,44.14,44.18,43.88,44.0,62191.0,44.14,44.18,43.88,44.0,62191.0
2020-10-07 14:30:00,44.0,44.48,43.97,44.48,47831.0,44.0,44.48,43.97,44.48,47831.0
2020-10-07 15:00:00,44.5,45.25,44.49,45.12,113700.0,44.5,45.25,44.49,45.12,113700.0
2020-10-07 15:30:00,45.11,45.27,44.83,45.01,247148.0,45.11,45.27,44.83,45.01,247148.0
2020-10-08 09:30:00,45.59,45.66,44.79,45.1,52260.0,45.59,45.66,44.79,45.1,52260.0
2020-10-08 10:00:00,45.02,45.18,44.28,44.87,62273.0,45.02,45.18,44.28,44.87,62273.0
2020-10-08 10:30:00,44.91,46.28,44.91,46.21,84020.0,44.91,46.28,44.91,46.21,84020.0
2020-10-08 11:00:00,46.21,46.28,45.96,46.04,40090.0,46.21,46.28,45.96,46.04,40090.0
2020-10-08 11:30:00,46.07,46.19,45.79,46.09,22633.0,46.07,46.19,45.79,46.09,22633.0
2020-10-08 12:00:00,46.11,46.69,46.07,46.69,51988.0,46.11,46.69,46.07,46.69,51988.0
2020-10-08 12:30:00,46.67,46.67,46.41,46.5,26729.0,46.67,46.67,46.41,46.5,26729.0
2020-10-08 13:00:00,46.51,46.51,46.24,46.47,27745.0,46.51,46.51,46.24,46.47,27745.0
2020-10-08 13:30:00,46.44,46.72,46.42,46.66,57990.0,46.44,46.72,46.42,46.66,57990.0
2020-10-08 14:00:00,46.66,46.96,46.65,46.91,43862.0,46.66,46.96,46.65,46.91,43862.0
2020-10-08 14:30:00,46.88,46.98,46.6,46.95,34666.0,46.88,46.98,46.6,46.95,34666.0
2020-10-08 15:00:00,46.94,47.0,46.66,46.66,47302.0,46.94,47.0,46.66,46.66,47302.0
2020-10-08 15:30:00,46.69,47.0,46.65,46.84,180177.0,46.69,47.0,46.65,46.84,180177.0
2020-10-09 09:30:00,47.05,48.38,47.0,47.82,189559.0,47.05,48.38,47.0,47.82,189559.0
2020-10-09 10:00:00,47.78,48.17,47.52,47.59,237845.0,47.78,48.17,47.52,47.59,237845.0
2020-10-09 10:30:00,47.64,47.86,47.1,47.42,65153.0,47.64,47.86,47.1,47.42,65153.0
2020-10-09 11:00:00,47.42,47.49,47.03,47.19,45478.0,47.42,47.49,47.03,47.19,45478.0
2020-10-09 11:30:00,47.14,47.25,46.34,46.92,137094.0,47.14,47.25,46.34,46.92,137094.0
2020-10-09 12:00:00,46.9,47.72,46.72,47.45,76496.0,46.9,47.72,46.72,47.45,76496.0
2020-10-09 12:30:00,47.46,47.87,47.41,47.87,31288.0,47.46,47.87,47.41,47.87,31288.0
2020-10-09 13:00:00,47.88,47.92,47.5,47.68,43701.0,47.88,47.92,47.5,47.68,43701.0
2020-10-09 13:30:00,47.68,47.69,47.25,47.29,30270.0,47.68,47.69,47.25,47.29,30270.0
2020-10-09 14:00:00,47.27,47.54,47.13,47.28,99625.0,47.27,47.54,47.13,47.28,99625.0
2020-10-09 14:30:00,47.3,47.5,47.18,47.26,35183.0,47.3,47.5,47.18,47.26,35183.0
2020-10-09 15:00:00,47.22,47.71,47.2,47.56,62867.0,47.22,47.71,47.2,47.56,62867.0
2020-10-09 15:30:00,47.56,47.61,46.89,47.31,188835.0,47.56,47.61,46.89,47.31,188835.0
2020-10-12 09:30:00,47.31,47.31,46.06,46.64,125061.0,47.31,47.31,46.06,46.64,125061.0
2020-10-12 10:00:00,46.52,46.62,46.15,46.51,49823.0,46.52,46.62,46.15,46.51,49823.0
2020-10-12 10:30:00,46.49,46.51,46.01,46.06,124479.0,46.49,46.51,46.01,46.06,124479.0
2020-10-12 11:00:00,46.07,46.19,45.52,45.6,56214.0,46.07,46.19,45.52,45.6,56214.0
2020-10-12 11:30:00,45.59,45.72,45.32,45.65,73708.0,45.59,45.72,45.32,45.65,73708.0
2020-10-12 12:00:00,45.64,45.76,45.49,45.52,35781.0,45.64,45.76,45.49,45.52,35781.0
2020-10-12 12:30:00,45.56,45.69,45.38,45.5,36379.0,45.56,45.69,45.38,45.5,36379.0
2020-10-12 13:00:00,45.49,45.74,45.41,45.67,59908.0,45.49,45.74,45.41,45.67,59908.0
2020-10-12 13:30:00,45.65,45.65,45.32,45.44,103659.0,45.65,45.65,45.32,45.44,103659.0
2020-10-12 14:00:00,45.5,45.6,45.45,45.51,28206.0,45.5,45.6,45.45,45.51,28206.0
2020-10-12 14:30:00,45.5,45.58,45.3,45.55,57774.0,45.5,45.58,45.3,45.55,57774.0
2020-10-12 15:00:00,45.58,46.15,45.46,46.05,87941.0,45.58,46.15,45.46,46.05,87941.0
2020-10-12 15:30:00,46.04,46.04,45.59,45.67,150783.0,46.04,46.04,45.59,45.67,150783.0
2020-10-13 09:30:00,45.4,45.5,44.13,44.77,98485.0,45.4,45.5,44.13,44.77,98485.0
2020-10-13 10:00:00,44.69,45.34,44.63,44.95,44121.0,44.69,45.34,44.63,44.95,44121.0
2020-10-13 10:30:00,44.93,45.41,44.83,45.1,38820.0,44.93,45.41,44.83,45.1,38820.0
2020-10-13 11:00:00,45.16,45.3,44.97,45.21,58520.0,45.16,45.3,44.97,45.21,58520.0
2020-10-13 11:30:00,45.27,45.55,45.27,45.52,26514.0,45.27,45.55,45.27,45.52,26514.0
2020-10-13 12:00:00,45.49,45.52,45.17,45.36,58264.0,45.49,45.52,45.17,45.36,58264.0
2020-10-13 12:30:00,45.36,45.52,45.15,45.37,16589.0,45.36,45.52,45.15,45.37,16589.0
2020-10-13 13:00:00,45.37,45.38,45.09,45.23,27827.0,45.37,45.38,45.09,45.23,27827.0
2020-10-13 13:30:00,45.2,45.27,44.84,44.84,24835.0,45.2,45.27,44.84,44.84,24835.0
2020-10-13 14:00:00,44.84,45.16,44.76,44.99,34780.0,44.84,45.16,44.76,44.99,34780.0
2020-10-13 14:30:00,44.91,45.04,44.7,44.85,42050.0,44.91,45.04,44.7,44.85,42050.0
2020-10-13 15:00:00,44.88,45.08,44.87,44.97,21439.0,44.88,45.08,44.87,44.97,21439.0
2020-10-13 15:30:00,45.0,45.1,44.68,44.76,153410.0,45.0,45.1,44.68,44.76,153410.0
2020-10-14 09:30:00,45.44,46.85,45.25,46.55,220993.0,45.44,46.85,45.25,46.55,220993.0
2020-10-14 10:00:00,46.47,46.57,45.76,46.12,52137.0,46.47,46.57,45.76,46.12,52137.0
2020-10-14 10:30:00,46.13,46.33,45.69,45.92,53189.0,46.13,46.33,45.69,45.92,53189.0
2020-10-14 11:00:00,45.95,46.23,45.66,46.23,17237.0,45.95,46.23,45.66,46.23,17237.0
2020-10-14 11:30:00,46.21,46.49,46.09,46.22,149829.0,46.21,46.49,46.09,46.22,149829.0
2020-10-14 12:00:00,46.25,46.76,46.25,46.64,193407.0,46.25,46.76,46.25,46.64,193407.0
2020-10-14 12:30:00,46.65,47.32,46.49,46.98,104541.0,46.65,47.32,46.49,46.98,104541.0
2020-10-14 13:00:00,46.91,47.6,46.82,47.37,149103.0,46.91,47.6,46.82,47.37,149103.0
2020-10-14 13:30:00,47.33,47.59,47.08,47.13,76938.0,47.33,47.59,47.08,47.13,76938.0
2020-10-14 14:00:00,47.1,47.2,46.31,46.5,60658.0,47.1,47.2,46.31,46.5,60658.0
2020-10-14 14:30:00,46.49,46.84,46.3,46.83,69991.0,46.49,46.84,46.3,46.83,69991.0
2020-10-14 15:00:00,46.81,46.85,46.48,46.61,49838.0,46.81,46.85,46.48,46.61,49838.0
2020-10-14 15:30:00,46.63,46.83,46.43,46.65,162071.0,46.63,46.83,46.43,46.65,162071.0
2020-10-15 09:30:00,47.16,48.93,47.14,48.61,404772.0,47.16,48.93,47.14,48.61,404772.0
2020-10-15 10:00:00,48.58,49.1,48.08,48.67,164313.0,48.58,49.1,48.08,48.67,164313.0
2020-10-15 10:30:00,48.67,49.85,48.58,49.55,243402.0,48.67,49.85,48.58,49.55,243402.0
2020-10-15 11:00:00,49.55,49.9,49.26,49.77,132483.0,49.55,49.9,49.26,49.77,132483.0
2020-10-15 11:30:00,49.77,50.43,49.6,50.16,160889.0,49.77,50.43,49.6,50.16,160889.0
2020-10-15 12:00:00,50.12,50.33,49.31,49.35,90118.0,50.12,50.33,49.31,49.35,90118.0
2020-10-15 12:30:00,49.29,49.31,48.77,48.89,61658.0,49.29,49.31,48.77,48.89,61658.0
2020-10-15 13:00:00,48.91,49.05,48.55,49.0,54613.0,48.91,49.05,48.55,49.0,54613.0
2020-10-15 13:30:00,49.05,49.08,48.5,48.51,41753.0,49.05,49.08,48.5,48.51,41753.0
2020-10-15 14:00:00,48.55,48.93,48.51,48.92,39108.0,48.55,48.93,48.51,48.92,39108.0
2020-10-15 14:30:00,48.87,48.88,48.39,48.55,43045.0,48.87,48.88,48.39,48.55,43045.0
2020-10-15 15:00:00,48.53,48.82,48.34,48.76,57852.0,48.53,48.82,48.34,48.76,57852.0
2020-10-15 15:30:00,48.78,48.97,48.63,48.78,168094.0,48.78,48.97,48.63,48.78,168094.0
2020-10-16 09:30:00,48.66,49.19,47.84,47.84,109253.0,48.66,49.19,47.84,47.84,109253.0
2020-10-16 10:00:00,47.85,48.25,47.21,47.42,78019.0,47.85,48.25,47.21,47.42,78019.0
2020-10-16 10:30:00,47.43,47.5,47.08,47.49,55993.0,47.43,47.5,47.08,47.49,55993.0
2020-10-16 11:00:00,47.48,47.6,47.13,47.34,46861.0,47.48,47.6,47.13,47.34,46861.0
2020-10-16 11:30:00,47.3,47.69,47.14,47.43,49214.0,47.3,47.69,47.14,47.43,49214.0
2020-10-16 12:00:00,47.4,47.59,47.32,47.49,78495.0,47.4,47.59,47.32,47.49,78495.0
2020-10-16 12:30:00,47.49,47.51,47.16,47.27,62988.0,47.49,47.51,47.16,47.27,62988.0
2020-10-16 13:00:00,47.24,47.71,47.21,47.45,111251.0,47.24,47.71,47.21,47.45,111251.0
2020-10-16 13:30:00,47.44,47.54,47.34,47.54,45032.0,47.44,47.54,47.34,47.54,45032.0
2020-10-16 14:00:00,47.53,47.83,47.51,47.57,72070.0,47.53,47.83,47.51,47.57,72070.0
2020-10-16 14:30:00,47.59,48.08,47.54,47.95,79908.0,47.59,48.08,47.54,47.95,79908.0
2020-10-16 15:00:00,47.92,47.94,47.54,47.55,51853.0,47.92,47.94,47.54,47.55,51853.0
2020-10-16 15:30:00,47.54,47.61,47.12,47.13,196953.0,47.54,47.61,47.12,47.13,196953.0
2020-10-19 09:30:00,47.27,47.53,46.41,46.75,131007.0,47.27,47.53,46.41,46.75,131007.0
2020-10-19 10:00:00,46.7,46.75,46.2,46.73,94464.0,46.7,46.75,46.2,46.73,94464.0
2020-10-19 10:30:00,46.73,46.85,46.41,46.59,65170.0,46.73,46.85,46.41,46.59,65170.0
2020-10-19 11:00:00,46.59,46.83,46.42,46.52,61820.0,46.59,46.83,46.42,46.52,61820.0
2020-10-19 11:30:00,46.46,46.97,46.43,46.88,44960.0,46.46,46.97,46.43,46.88,44960.0
2020-10-19 12:00:00,46.87,47.17,46.75,46.75,69909.0,46.87,47.17,46.75,46.75,69909.0
2020-10-19 12:30:00,46.8,46.85,46.67,46.8,16468.0,46.8,46.85,46.67,46.8,16468.0
2020-10-19 13:00:00,46.83,46.97,46.37,46.49,49028.0,46.83,46.97,46.37,46.49,49028.0
2020-10-19 13:30:00,46.46,46.63,46.37,46.47,66296.0,46.46,46.63,46.37,46.47,66296.0
2020-10-19 14:00:00,46.42,46.44,46.02,46.36,63558.0,46.42,46.44,46.02,46.36,63558.0
2020-10-19 14:30:00,46.32,46.33,45.64,45.66,63755.0,46.32,46.33,45.64,45.66,63755.0
2020-10-19 15:00:00,45.66,45.79,45.37,45.6,58432.0,45.66,45.79,45.37,45.6,58432.0
2020-10-19 15:30:00,45.62,45.81,45.51,45.65,175490.0,45.62,45.81,45.51,45.65,175490.0
2020-10-20 09:30:00,46.46,47.44,46.33,47.44,80407.0,46.46,47.44,46.33,47.44,80407.0
2020-10-20 10:00:00,47.38,47.42,46.57,46.79,73076.0,47.38,47.42,46.57,46.79,73076.0
2020-10-20 10:30:00,46.73,47.37,46.58,47.17,41841.0,46.73,47.37,46.58,47.17,41841.0
2020-10-20 11:00:00,47.2,47.8,47.12,47.76,34744.0,47.2,47.8,47.12,47.76,34744.0
2020-10-20 11:30:00,47.8,48.06,47.73,48.05,51014.0,47.8,48.06,47.73,48.05,51014.0
2020-10-20 12:00:00,48.05,48.17,47.88,48.17,45394.0,48.05,48.17,47.88,48.17,45394.0
2020-10-20 12:30:00,48.17,48.49,48.07,48.34,53019.0,48.17,48.49,48.07,48.34,53019.0
2020-10-20 13:00:00,48.35,48.69,48.2,48.27,69800.0,48.35,48.69,48.2,48.27,69800.0
2020-10-20 13:30:00,48.29,48.29,47.56,47.75,64266.0,48.29,48.29,47.56,47.75,64266.0
2020-10-20 14:00:00,47.72,47.87,47.51,47.51,22184.0,47.72,47.87,47.51,47.51,22184.0
2020-10-20 14:30:00,47.52,47.78,47.43,47.73,38248.0,47.52,47.78,47.43,47.73,38248.0
2020-10-20 15:00:00,47.76,47.78,46.75,47.23,98443.0,47.76,47.78,46.75,47.23,98443.0
2020-10-20 15:30:00,47.23,47.23,46.42,46.49,159987.0,47.23,47.23,46.42,46.49,159987.0
2020-10-21 09:30:00,46.68,46.79,45.4,46.14,121855.0,46.68,46.79,45.4,46.14,121855.0
2020-10-21 10:00:00,46.19,46.5,45.75,46.05,62570.0,46.19,46.5,45.75,46.05,62570.0
2020-10-21 10:30:00,46.1,46.17,44.83,44.86,100400.0,46.1,46.17,44.83,44.86,100400.0
2020-10-21 11:00:00,44.86,45.58,44.76,45.53,119056.0,44.86,45.58,44.76,45.53,119056.0
2020-10-21 11:30:00,45.56,46.01,45.28,45.29,53332.0,45.56,46.01,45.28,45.29,53332.0
2020-10-21 12:00:00,45.29,45.83,45.2,45.66,64803.0,45.29,45.83,45.2,45.66,64803.0
2020-10-21 12:30:00,45.68,45.68,45.11,45.15,41794.0,45.68,45.68,45.11,45.15,41794.0
2020-10-21 13:00:00,45.15,45.41,45.09,45.15,33915.0,45.15,45.41,45.09,45.15,33915.0
2020-10-21 13:30:00,45.18,45.23,45.1,45.13,49994.0,45.18,45.23,45.1,45.13,49994.0
2020-10-21 14:00:00,45.18,45.43,45.17,45.4,38935.0,45.18,45.43,45.17,45.4,38935.0
2020-10-21 14:30:00,45.37,45.56,45.33,45.56,24394.0,45.37,45.56,45.33,45.56,24394.0
2020-10-21 15:00:00,45.57,45.61,45.27,45.52,52646.0,45.57,45.61,45.27,45.52,52646.0
2020-10-21 15:30:00,45.5,45.54,45.07,45.13,158272.0,45.5,45.54,45.07,45.13,158272.0
2020-10-22 09:30:00,45.18,46.4,45.16,45.56,76222.0,45.18,46.4,45.16,45.56,76222.0
2020-10-22 10:00:00,45.62,45.8,45.31,45.47,97974.0,45.62,45.8,45.31,45.47,97974.0
2020-10-22 10:30:00,45.5,45.71,45.01,45.38,77495.0,45.5,45.71,45.01,45.38,77495.0
2020-10-22 11:00:00,45.46,45.91,45.36,45.66,46109.0,45.46,45.91,45.36,45.66,46109.0
2020-10-22 11:30:00,45.66,45.75,45.37,45.39,22178.0,45.66,45.75,45.37,45.39,22178.0
2020-10-22 12:00:00,45.36,45.74,45.34,45.62,22480.0,45.36,45.74,45.34,45.62,22480.0
2020-10-22 12:30:00,45.66,45.84,45.59,45.77,39859.0,45.66,45.84,45.59,45.77,39859.0
2020-10-22 13:00:00,45.79,46.48,45.74,46.16,63592.0,45.79,46.48,45.74,46.16,63592.0
2020-10-22 13:30:00,46.16,46.31,45.96,46.1,30299.0,46.16,46.31,45.96,46.1,30299.0
2020-10-22 14:00:00,46.18,46.3,46.03,46.1,22578.0,46.18,46.3,46.03,46.1,22578.0
2020-10-22 14:30:00,46.14,46.31,45.93,46.01,41633.0,46.14,46.31,45.93,46.01,41633.0
2020-10-22 15:00:00,46.02,46.11,45.88,46.07,61168.0,46.02,46.11,45.88,46.07,61168.0
2020-10-22 15:30:00,46.05,46.14,45.95,46.09,134584.0,46.05,46.14,45.95,46.09,134584.0
2020-10-23 09:30:00,46.5,46.5,44.45,44.63,289277.0,46.5,46.5,44.45,44.63,289277.0
2020-10-23 10:00:00,44.6,45.25,44.2,45.22,136211.0,44.6,45.25,44.2,45.22,136211.0
2020-10-23 10:30:00,45.26,45.4,44.66,44.78,212347.0,45.26,45.4,44.66,44.78,212347.0
2020-10-23 11:00:00,44.79,44.89,43.88,43.97,158782.0,44.79,44.89,43.88,43.97,158782.0
2020-10-23 11:30:00,44.05,44.06,43.69,44.0,89415.0,44.05,44.06,43.69,44.0,89415.0
2020-10-23 12:00:00,43.94,44.22,43.52,43.58,144823.0,43.94,44.22,43.52,43.58,144823.0
2020-10-23 12:30:00,43.57,44.26,43.57,44.11,80984.0,43.57,44.26,43.57,44.11,80984.0
2020-10-23 13:00:00,44.12,44.69,44.09,44.66,52614.0,44.12,44.69,44.09,44.66,52614.0
2020-10-23 13:30:00,44.62,44.79,44.53,44.77,79685.0,44.62,44.79,44.53,44.77,79685.0
2020-10-23 14:00:00,44.78,44.91,44.66,44.87,71900.0,44.78,44.91,44.66,44.87,71900.0
2020-10-23 14:30:00,44.87,45.08,44.82,44.97,55368.0,44.87,45.08,44.82,44.97,55368.0
2020-10-23 15:00:00,44.98,45.13,44.91,44.92,59871.0,44.98,45.13,44.91,44.92,59871.0
2020-10-23 15:30:00,44.94,45.01,44.72,44.75,214748.0,44.94,45.01,44.72,44.75,214748.0
2020-10-26 09:30:00,44.28,44.59,43.59,44.29,220416.0,44.28,44.59,43.59,44.29,220416.0
2020-10-26 10:00:00,44.28,44.33,43.25,43.39,91330.0,44.28,44.33,43.25,43.39,91330.0
2020-10-26 10:30:00,43.36,43.89,43.31,43.37,101120.0,43.36,43.89,43.31,43.37,101120.0
2020-10-26 11:00:00,43.37,43.71,43.16,43.43,85956.0,43.37,43.71,43.16,43.43,85956.0
2020-10-26 11:30:00,43.47,43.47,42.81,43.05,81278.0,43.47,43.47,42.81,43.05,81278.0
2020-10-26 12:00:00,43.02,43.2,42.92,43.15,37508.0,43.02,43.2,42.92,43.15,37508.0
2020-10-26 12:30:00,43.16,43.16,42.31,42.44,70083.0,43.16,43.16,42.31,42.44,70083.0
2020-10-26 13:00:00,42.45,42.73,42.28,42.28,68291.0,42.45,42.73,42.28,42.28,68291.0
2020-10-26 13:30:00,42.26,42.94,42.07,42.94,62128.0,42.26,42.94,42.07,42.94,62128.0
2020-10-26 14:00:00,42.94,43.34,42.87,43.29,59320.0,42.94,43.34,42.87,43.29,59320.0
2020-10-26 14:30:00,43.3,43.66,43.25,43.54,112581.0,43.3,43.66,43.25,43.54,112581.0
2020-10-26 15:00:00,43.54,43.76,43.23,43.66,128946.0,43.54,43.76,43.23,43.66,128946.0
2020-10-26 15:30:00,43.68,44.02,43.52,43.9,325246.0,43.68,44.02,43.52,43.9,325246.0
2020-10-27 09:30:00,43.69,44.57,43.6,44.48,107595.0,43.69,44.57,43.6,44.48,107595.0
2020-10-27 10:00:00,44.51,45.0,44.08,44.2,53339.0,44.51,45.0,44.08,44.2,53339.0
2020-10-27 10:30:00,44.25,44.44,43.64,43.91,119927.0,44.25,44.44,43.64,43.91,119927.0
2020-10-27 11:00:00,43.88,43.96,43.03,43.08,83663.0,43.88,43.96,43.03,43.08,83663.0
2020-10-27 11:30:00,43.06,43.38,42.82,43.03,118133.0,43.06,43.38,42.82,43.03,118133.0
2020-10-27 12:00:00,43.03,43.15,42.79,42.89,54733.0,43.03,43.15,42.79,42.89,54733.0
2020-10-27 12:30:00,42.89,43.13,42.8,43.0,34480.0,42.89,43.13,42.8,43.0,34480.0
2020-10-27 13:00:00,43.0,43.05,42.63,42.9,67370.0,43.0,43.05,42.63,42.9,67370.0
2020-10-27 13:30:00,42.93,42.99,42.72,42.79,42358.0,42.93,42.99,42.72,42.79,42358.0
2020-10-27 14:00:00,42.8,42.8,42.1,42.34,142814.0,42.8,42.8,42.1,42.34,142814.0
2020-10-27 14:30:00,42.34,42.93,42.15,42.9,83314.0,42.34,42.93,42.15,42.9,83314.0
2020-10-27 15:00:00,42.91,43.23,42.72,43.19,109605.0,42.91,43.23,42.72,43.19,109605.0
2020-10-27 15:30:00,43.19,43.44,43.02,43.2,211285.0,43.19,43.44,43.02,43.2,211285.0
2020-10-28 09:30:00,41.88,42.99,40.73,41.46,268241.0,41.88,42.99,40.73,41.46,268241.0
2020-10-28 10:00:00,41.3,41.91,41.1,41.42,284067.0,41.3,41.91,41.1,41.42,284067.0
2020-10-28 10:30:00,41.38,42.81,41.37,42.81,165735.0,41.38,42.81,41.37,42.81,165735.0
2020-10-28 11:00:00,42.78,43.59,42.52,43.01,165456.0,42.78,43.59,42.52,43.01,165456.0
2020-10-28 11:30:00,42.97,43.13,42.44,42.56,109408.0,42.97,43.13,42.44,42.56,109408.0
2020-10-28 12:00:00,42.59,42.96,42.42,42.65,156847.0,42.59,42.96,42.42,42.65,156847.0
2020-10-28 12:30:00,42.68,42.83,42.22,42.66,104493.0,42.68,42.83,42.22,42.66,104493.0
2020-10-28 13:00:00,42.7,42.7,41.88,42.19,118342.0,42.7,42.7,41.88,42.19,118342.0
2020-10-28 13:30:00,42.19,42.9,42.19,42.8,112019.0,42.19,42.9,42.19,42.8,112019.0
2020-10-28 14:00:00,42.76,42.85,42.19,42.29,94792.0,42.76,42.85,42.19,42.29,94792.0
2020-10-28 14:30:00,42.34,42.38,41.94,42.09,142619.0,42.34,42.38,41.94,42.09,142619.0
2020-10-28 15:00:00,42.09,42.19,41.91,42.11,94905.0,42.09,42.19,41.91,42.11,94905.0
2020-10-28 15:30:00,42.07,42.21,41.9,41.96,290251.0,42.07,42.21,41.9,41.96,290251.0
2020-10-29 09:30:00,42.41,42.5,41.19,42.08,145736.0,42.41,42.5,41.19,42.08,145736.0
2020-10-29 10:00:00,42.08,42.98,41.81,42.83,125401.0,42.08,42.98,41.81,42.83,125401.0
2020-10-29 10:30:00,42.77,43.73,42.69,43.66,253504.0,42.77,43.73,42.69,43.66,253504.0
2020-10-29 11:00:00,43.7,44.34,43.26,44.29,144294.0,43.7,44.34,43.26,44.29,144294.0
2020-10-29 11:30:00,44.25,44.3,43.46,43.7,82890.0,44.25,44.3,43.46,43.7,82890.0
2020-10-29 12:00:00,43.64,43.89,43.54,43.82,50045.0,43.64,43.89,43.54,43.82,50045.0
2020-10-29 12:30:00,43.83,44.1,43.79,43.86,53298.0,43.83,44.1,43.79,43.86,53298.0
2020-10-29 13:00:00,43.84,43.85,43.4,43.55,68528.0,43.84,43.85,43.4,43.55,68528.0
2020-10-29 13:30:00,43.56,44.34,43.47,44.34,69621.0,43.56,44.34,43.47,44.34,69621.0
2020-10-29 14:00:00,44.3,44.94,44.26,44.81,86593.0,44.3,44.94,44.26,44.81,86593.0
2020-10-29 14:30:00,44.78,44.78,44.28,44.49,54105.0,44.78,44.78,44.28,44.49,54105.0
2020-10-29 15:00:00,44.52,44.74,44.47,44.55,72477.0,44.52,44.74,44.47,44.55,72477.0
2020-10-29 15:30:00,44.55,44.97,44.48,44.48,286628.0,44.55,44.97,44.48,44.48,286628.0
2020-10-30 09:30:00,44.31,45.24,43.67,44.15,61488.0,44.31,45.24,43.67,44.15,61488.0
2020-10-30 10:00:00,44.22,44.66,43.87,43.88,74214.0,44.22,44.66,43.87,43.88,74214.0
2020-10-30 10:30:00,43.71,43.88,42.7,42.7,46176.0,43.71,43.88,42.7,42.7,46176.0
2020-10-30 11:00:00,42.79,43.31,42.66,42.68,49982.0,42.79,43.31,42.66,42.68,49982.0
2020-10-30 11:30:00,42.71,43.15,42.47,43.15,34840.0,42.71,43.15,42.47,43.15,34840.0
2020-10-30 12:00:00,43.03,43.35,42.98,43.3,19299.0,43.03,43.35,42.98,43.3,19299.0
2020-10-30 12:30:00,43.26,43.38,42.94,42.96,29632.0,43.26,43.38,42.94,42.96,29632.0
2020-10-30 13:00:00,42.94,43.1,42.73,43.1,24301.0,42.94,43.1,42.73,43.1,24301.0
2020-10-30 13:30:00,43.09,43.2,42.57,43.09,28216.0,43.09,43.2,42.57,43.09,28216.0
2020-10-30 14:00:00,43.09,43.82,42.98,43.27,66431.0,43.09,43.82,42.98,43.27,66431.0
2020-10-30 14:30:00,43.23,43.6,43.17,43.4,45168.0,43.23,43.6,43.17,43.4,45168.0
2020-10-30 15:00:00,43.35,43.65,43.21,43.39,49274.0,43.35,43.65,43.21,43.39,49274.0
2020-10-30 15:30:00,43.41,43.56,43.18,43.54,193832.0,43.41,43.56,43.18,43.54,193832.0
2020-11-02 09:30:00,44.26,44.27,43.18,44.22,81573.0,44.26,44.27,43.18,44.22,81573.0
2020-11-02 10:00:00,44.27,44.57,43.72,43.83,44503.0,44.27,44.57,43.72,43.83,44503.0
2020-11-02 10:30:00,43.75,43.83,43.34,43.72,46747.0,43.75,43.83,43.34,43.72,46747.0
2020-11-02 11:00:00,43.69,44.13,43.65,44.12,48388.0,43.69,44.13,43.65,44.12,48388.0
2020-11-02 11:30:00,44.12,44.42,43.96,44.38,54916.0,44.12,44.42,43.96,44.38,54916.0
2020-11-02 12:00:00,44.35,44.62,44.35,44.62,24025.0,44.35,44.62,44.35,44.62,24025.0
2020-11-02 12:30:00,44.65,44.65,44.17,44.4,21935.0,44.65,44.65,44.17,44.4,21935.0
2020-11-02 13:00:00,44.4,44.4,43.77,44.08,38748.0,44.4,44.4,43.77,44.08,38748.0
2020-11-02 13:30:00,44.09,44.26,43.86,44.01,33820.0,44.09,44.26,43.86,44.01,33820.0
2020-11-02 14:00:00,43.98,44.34,43.98,44.23,28013.0,43.98,44.34,43.98,44.23,28013.0
2020-11-02 14:30:00,44.31,44.63,44.29,44.63,30373.0,44.31,44.63,44.29,44.63,30373.0
2020-11-02 15:00:00,44.58,44.7,44.37,44.49,32629.0,44.58,44.7,44.37,44.49,32629.0
2020-11-02 15:30:00,44.48,44.53,44.02,44.36,131630.0,44.48,44.53,44.02,44.36,131630.0
2020-11-03 09:30:00,44.82,45.91,44.38,45.68,61035.0,44.82,45.91,44.38,45.68,61035.0
2020-11-03 10:00:00,45.68,45.79,44.9,45.15,38161.0,45.68,45.79,44.9,45.15,38161.0
2020-11-03 10:30:00,45.16,45.28,44.91,45.07,20876.0,45.16,45.28,44.91,45.07,20876.0
2020-11-03 11:00:00,45.1,45.3,45.01,45.11,29696.0,45.1,45.3,45.01,45.11,29696.0
2020-11-03 11:30:00,45.1,45.48,45.06,45.4,21951.0,45.1,45.48,45.06,45.4,21951.0
2020-11-03 12:00:00,45.4,45.82,45.39,45.69,25555.0,45.4,45.82,45.39,45.69,25555.0
2020-11-03 12:30:00,45.67,45.92,45.44,45.74,26942.0,45.67,45.92,45.44,45.74,26942.0
2020-11-03 13:00:00,45.75,45.96,45.73,45.9,27091.0,45.75,45.96,45.73,45.9,27091.0
2020-11-03 13:30:00,45.93,45.94,45.73,45.84,34117.0,45.93,45.94,45.73,45.84,34117.0
2020-11-03 14:00:00,45.84,46.52,45.79,46.39,73855.0,45.84,46.52,45.79,46.39,73855.0
2020-11-03 14:30:00,46.33,46.68,46.28,46.63,37574.0,46.33,46.68,46.28,46.63,37574.0
2020-11-03 15:00:00,46.63,46.63,46.31,46.56,44573.0,46.63,46.63,46.31,46.56,44573.0
2020-11-03 15:30:00,46.56,46.64,46.24,46.3,169162.0,46.56,46.64,46.24,46.3,169162.0
2020-11-04 09:30:00,45.19,45.89,44.64,45.87,90094.0,45.19,45.89,44.64,45.87,90094.0
2020-11-04 10:00:00,45.95,46.55,45.7,46.37,78545.0,45.95,46.55,45.7,46.37,78545.0
2020-11-04 10:30:00,46.3,46.93,45.66,46.77,113669.0,46.3,46.93,45.66,46.77,113669.0
2020-11-04 11:00:00,46.77,47.68,46.61,47.32,89900.0,46.77,47.68,46.61,47.32,89900.0
2020-11-04 11:30:00,47.22,47.54,47.03,47.33,43955.0,47.22,47.54,47.03,47.33,43955.0
2020-11-04 12:00:00,47.33,47.93,47.22,47.78,82796.0,47.33,47.93,47.22,47.78,82796.0
2020-11-04 12:30:00,47.77,48.0,47.52,47.95,33432.0,47.77,48.0,47.52,47.95,33432.0
2020-11-04 13:00:00,47.95,47.98,47.67,47.72,53262.0,47.95,47.98,47.67,47.72,53262.0
2020-11-04 13:30:00,47.72,48.25,47.65,48.19,70147.0,47.72,48.25,47.65,48.19,70147.0
2020-11-04 14:00:00,48.15,48.15,47.39,47.45,27635.0,48.15,48.15,47.39,47.45,27635.0
2020-11-04 14:30:00,47.41,47.52,47.17,47.25,44846.0,47.41,47.52,47.17,47.25,44846.0
2020-11-04 15:00:00,47.26,47.34,46.67,46.8,71058.0,47.26,47.34,46.67,46.8,71058.0
2020-11-04 15:30:00,46.86,46.97,46.56,46.73,181666.0,46.86,46.97,46.56,46.73,181666.0
2020-11-05 09:30:00,46.66,47.43,46.59,46.81,155385.0,46.66,47.43,46.59,46.81,155385.0
2020-11-05 10:00:00,46.8,47.73,46.77,47.73,59122.0,46.8,47.73,46.77,47.73,59122.0
2020-11-05 10:30:00,47.74,47.78,46.27,46.59,51145.0,47.74,47.78,46.27,46.59,51145.0
2020-11-05 11:00:00,46.5,46.82,46.42,46.54,39557.0,46.5,46.82,46.42,46.54,39557.0
2020-11-05 11:30:00,46.54,46.62,45.83,45.85,90622.0,46.54,46.62,45.83,45.85,90622.0
2020-11-05 12:00:00,45.84,46.1,45.53,45.75,58655.0,45.84,46.1,45.53,45.75,58655.0
2020-11-05 12:30:00,45.77,46.08,45.76,46.0,36971.0,45.77,46.08,45.76,46.0,36971.0
2020-11-05 13:00:00,46.02,46.23,45.92,46.19,50793.0,46.02,46.23,45.92,46.19,50793.0
2020-11-05 13:30:00,46.19,46.55,46.14,46.43,39003.0,46.19,46.55,46.14,46.43,39003.0
2020-11-05 14:00:00,46.41,46.64,46.36,46.47,43493.0,46.41,46.64,46.36,46.47,43493.0
2020-11-05 14:30:00,46.5,46.51,45.89,45.94,34892.0,46.5,46.51,45.89,45.94,34892.0
2020-11-05 15:00:00,45.91,45.98,45.58,45.58,93040.0,45.91,45.98,45.58,45.58,93040.0
2020-11-05 15:30:00,45.61,45.75,45.5,45.58,154612.0,45.61,45.75,45.5,45.58,154612.0
2020-11-06 09:30:00,45.42,45.42,44.41,45.03,59523.0,45.42,45.42,44.41,45.03,59523.0
2020-11-06 10:00:00,45.09,45.44,44.87,45.3,63864.0,45.09,45.44,44.87,45.3,63864.0
2020-11-06 10:30:00,45.28,45.28,44.21,44.27,72951.0,45.28,45.28,44.21,44.27,72951.0
2020-11-06 11:00:00,44.27,44.83,44.27,44.64,49635.0,44.27,44.83,44.27,44.64,49635.0
2020-11-06 11:30:00,44.66,44.96,44.54,44.63,18651.0,44.66,44.96,44.54,44.63,18651.0
2020-11-06 12:00:00,44.64,44.65,44.38,44.46,17613.0,44.64,44.65,44.38,44.46,17613.0
2020-11-06 12:30:00,44.58,44.75,44.45,44.45,16588.0,44.58,44.75,44.45,44.45,16588.0
2020-11-06 13:00:00,44.43,44.86,44.42,44.8,21161.0,44.43,44.86,44.42,44.8,21161.0
2020-11-06 13:30:00,44.77,45.15,44.7,44.87,16890.0,44.77,45.15,44.7,44.87,16890.0
2020-11-06 14:00:00,44.92,44.92,44.53,44.69,18241.0,44.92,44.92,44.53,44.69,18241.0
2020-11-06 14:30:00,44.77,45.07,44.7,45.06,32592.0,44.77,45.07,44.7,45.06,32592.0
2020-11-06 15:00:00,45.06,45.35,45.0,45.18,65347.0,45.06,45.35,45.0,45.18,65347.0
2020-11-06 15:30:00,45.17,45.59,45.07,45.48,220376.0,45.17,45.59,45.07,45.48,220376.0
2020-11-09 09:30:00,50.5,52.26,48.85,48.85,469135.0,50.5,52.26,48.85,48.85,469135.0
2020-11-09 10:00:00,48.86,49.04,47.79,47.91,371573.0,48.86,49.04,47.79,47.91,371573.0
2020-11-09 10:30:00,48.0,50.08,47.91,49.93,229765.0,48.0,50.08,47.91,49.93,229765.0
2020-11-09 11:00:00,49.99,50.81,49.4,50.61,134368.0,49.99,50.81,49.4,50.61,134368.0
2020-11-09 11:30:00,50.62,51.38,50.42,51.23,107354.0,50.62,51.38,50.42,51.23,107354.0
2020-11-09 12:00:00,51.23,51.99,51.17,51.98,137077.0,51.23,51.99,51.17,51.98,137077.0
2020-11-09 12:30:00,51.93,52.95,51.88,52.74,127026.0,51.93,52.95,51.88,52.74,127026.0
2020-11-09 13:00:00,52.73,52.89,52.19,52.64,88534.0,52.73,52.89,52.19,52.64,88534.0
2020-11-09 13:30:00,52.7,52.82,52.22,52.22,63313.0,52.7,52.82,52.22,52.22,63313.0
2020-11-09 14:00:00,52.26,52.44,51.89,52.32,120029.0,52.26,52.44,51.89,52.32,120029.0
2020-11-09 14:30:00,52.34,52.34,51.55,51.55,106017.0,52.34,52.34,51.55,51.55,106017.0
2020-11-09 15:00:00,51.53,51.96,51.03,51.03,151032.0,51.53,51.96,51.03,51.03,151032.0
2020-11-09 15:30:00,51.06,51.31,49.97,50.14,291229.0,51.06,51.31,49.97,50.14,291229.0
2020-11-10 09:30:00,49.91,50.93,47.92,48.1,208459.0,49.91,50.93,47.92,48.1,208459.0
2020-11-10 10:00:00,48.08,48.1,46.37,46.73,280425.0,48.08,48.1,46.37,46.73,280425.0
2020-11-10 10:30:00,46.73,47.25,46.35,47.08,206736.0,46.73,47.25,46.35,47.08,206736.0
2020-11-10 11:00:00,47.08,47.53,46.97,47.34,143538.0,47.08,47.53,46.97,47.34,143538.0
2020-11-10 11:30:00,47.34,48.52,47.34,48.33,117396.0,47.34,48.52,47.34,48.33,117396.0
2020-11-10 12:00:00,48.32,48.96,48.32,48.66,66180.0,48.32,48.96,48.32,48.66,66180.0
2020-11-10 12:30:00,48.66,48.97,48.31,48.54,96561.0,48.66,48.97,48.31,48.54,96561.0
2020-11-10 13:00:00,48.54,48.54,47.89,48.13,135718.0,48.54,48.54,47.89,48.13,135718.0
2020-11-10 13:30:00,48.08,48.27,47.39,47.93,90399.0,48.08,48.27,47.39,47.93,90399.0
2020-11-10 14:00:00,47.93,48.16,47.59,47.82,82859.0,47.93,48.16,47.59,47.82,82859.0
2020-11-10 14:30:00,47.82,48.23,47.63,48.2,83143.0,47.82,48.23,47.63,48.2,83143.0
2020-11-10 15:00:00,48.21,48.61,48.0,48.59,127136.0,48.21,48.61,48.0,48.59,127136.0
2020-11-10 15:30:00,48.61,48.68,48.04,48.37,295762.0,48.61,48.68,48.04,48.37,295762.0
2020-11-11 09:30:00,48.75,48.75,47.25,47.26,80070.0,48.75,48.75,47.25,47.26,80070.0
2020-11-11 10:00:00,47.38,47.79,47.02,47.09,145954.0,47.38,47.79,47.02,47.09,145954.0
2020-11-11 10:30:00,47.14,47.63,46.91,47.22,57412.0,47.14,47.63,46.91,47.22,57412.0
2020-11-11 11:00:00,47.12,47.15,46.84,46.9,27341.0,47.12,47.15,46.84,46.9,27341.0
2020-11-11 11:30:00,46.88,47.07,46.75,46.76,62687.0,46.88,47.07,46.75,46.76,62687.0
2020-11-11 12:00:00,46.75,46.78,46.04,46.04,76419.0,46.75,46.78,46.04,46.04,76419.0
2020-11-11 12:30:00,46.05,46.69,45.9,46.53,51746.0,46.05,46.69,45.9,46.53,51746.0
2020-11-11 13:00:00,46.5,46.75,46.25,46.6,96266.0,46.5,46.75,46.25,46.6,96266.0
2020-11-11 13:30:00,46.6,46.6,46.13,46.34,48901.0,46.6,46.6,46.13,46.34,48901.0
2020-11-11 14:00:00,46.35,46.5,46.23,46.24,60044.0,46.35,46.5,46.23,46.24,60044.0
2020-11-11 14:30:00,46.23,46.36,45.95,46.2,51695.0,46.23,46.36,45.95,46.2,51695.0
2020-11-11 15:00:00,46.2,46.27,45.68,45.7,77780.0,46.2,46.27,45.68,45.7,77780.0
2020-11-11 15:30:00,45.72,46.34,45.59,46.26,212906.0,45.72,46.34,45.59,46.26,212906.0
2020-11-12 09:30:00,45.68,46.18,45.36,45.82,83853.0,45.68,46.18,45.36,45.82,83853.0
2020-11-12 10:00:00,45.83,46.95,45.82,46.21,172932.0,45.83,46.95,45.82,46.21,172932.0
2020-11-12 10:30:00,46.22,46.35,45.78,45.78,61852.0,46.22,46.35,45.78,45.78,61852.0
2020-11-12 11:00:00,45.76,45.92,45.2,45.8,112952.0,45.76,45.92,45.2,45.8,112952.0
2020-11-12 11:30:00,45.81,46.34,45.74,46.04,113396.0,45.81,46.34,45.74,46.04,113396.0
2020-11-12 12:00:00,46.05,46.2,45.79,45.79,60881.0,46.05,46.2,45.79,45.79,60881.0
2020-11-12 12:30:00,45.82,45.9,45.13,45.34,112106.0,45.82,45.9,45.13,45.34,112106.0
2020-11-12 13:00:00,45.33,45.47,44.69,44.88,126690.0,45.33,45.47,44.69,44.88,126690.0
2020-11-12 13:30:00,44.93,45.4,44.7,45.4,100636.0,44.93,45.4,44.7,45.4,100636.0
2020-11-12 14:00:00,45.4,45.55,45.02,45.24,52323.0,45.4,45.55,45.02,45.24,52323.0
2020-11-12 14:30:00,45.23,45.46,45.06,45.31,52865.0,45.23,45.46,45.06,45.31,52865.0
2020-11-12 15:00:00,45.25,45.63,45.09,45.55,121094.0,45.25,45.63,45.09,45.55,121094.0
2020-11-12 15:30:00,45.55,46.23,45.42,46.07,374205.0,45.55,46.23,45.42,46.07,374205.0
2020-11-13 09:30:00,46.53,47.38,46.5,47.08,137839.0,46.53,47.38,46.5,47.08,137839.0
2020-11-13 10:00:00,47.15,47.15,46.31,47.01,68017.0,47.15,47.15,46.31,47.01,68017.0
2020-11-13 10:30:00,47.01,47.2,46.6,47.13,69741.0,47.01,47.2,46.6,47.13,69741.0
2020-11-13 11:00:00,47.11,47.4,46.86,47.17,47847.0,47.11,47.4,46.86,47.17,47847.0
2020-11-13 11:30:00,47.12,47.55,46.83,47.33,37362.0,47.12,47.55,46.83,47.33,37362.0
2020-11-13 12:00:00,47.28,47.64,47.16,47.4,50705.0,47.28,47.64,47.16,47.4,50705.0
2020-11-13 12:30:00,47.4,47.61,47.3,47.38,32701.0,47.4,47.61,47.3,47.38,32701.0
2020-11-13 13:00:00,47.35,47.35,46.93,47.18,43572.0,47.35,47.35,46.93,47.18,43572.0
2020-11-13 13:30:00,47.17,47.24,47.0,47.11,23185.0,47.17,47.24,47.0,47.11,23185.0
2020-11-13 14:00:00,47.11,47.31,46.97,47.0,73898.0,47.11,47.31,46.97,47.0,73898.0
2020-11-13 14:30:00,47.03,47.13,46.9,47.04,47199.0,47.03,47.13,46.9,47.04,47199.0
2020-11-13 15:00:00,47.06,47.17,46.71,47.1,180684.0,47.06,47.17,46.71,47.1,180684.0
2020-11-13 15:30:00,47.07,47.37,47.0,47.3,237283.0,47.07,47.37,47.0,47.3,237283.0
2020-11-16 09:30:00,48.98,50.23,48.77,49.33,211709.0,48.98,50.23,48.77,49.33,211709.0
2020-11-16 10:00:00,49.33,50.2,48.86,50.12,93982.0,49.33,50.2,48.86,50.12,93982.0
2020-11-16 10:30:00,50.12,51.63,50.12,51.34,155900.0,50.12,51.63,50.12,51.34,155900.0
2020-11-16 11:00:00,51.38,51.89,51.12,51.44,186110.0,51.38,51.89,51.12,51.44,186110.0
2020-11-16 11:30:00,51.45,51.74,51.39,51.63,59449.0,51.45,51.74,51.39,51.63,59449.0
2020-11-16 12:00:00,51.69,51.83,51.6,51.73,30764.0,51.69,51.83,51.6,51.73,30764.0
2020-11-16 12:30:00,51.75,51.9,50.81,50.82,67122.0,51.75,51.9,50.81,50.82,67122.0
2020-11-16 13:00:00,50.81,50.9,49.71,49.73,148983.0,50.81,50.9,49.71,49.73,148983.0
2020-11-16 13:30:00,49.69,50.21,49.6,50.04,52277.0,49.69,50.21,49.6,50.04,52277.0
2020-11-16 14:00:00,50.01,50.23,49.74,50.09,62835.0,50.01,50.23,49.74,50.09,62835.0
2020-11-16 14:30:00,50.1,50.42,50.01,50.36,40279.0,50.1,50.42,50.01,50.36,40279.0
2020-11-16 15:00:00,50.37,50.46,50.13,50.46,62443.0,50.37,50.46,50.13,50.46,62443.0
2020-11-16 15:30:00,50.44,50.98,50.43,50.89,294072.0,50.44,50.98,50.43,50.89,294072.0
2020-11-17 09:30:00,49.75,50.48,49.57,49.64,124123.0,49.75,50.48,49.57,49.64,124123.0
2020-11-17 10:00:00,49.5,50.86,49.5,50.86,51861.0,49.5,50.86,49.5,50.86,51861.0
2020-11-17 10:30:00,50.77,51.25,50.56,50.63,106179.0,50.77,51.25,50.56,50.63,106179.0
2020-11-17 11:00:00,50.63,50.63,50.15,50.49,53053.0,50.63,50.63,50.15,50.49,53053.0
2020-11-17 11:30:00,50.62,51.18,50.48,50.98,89468.0,50.62,51.18,50.48,50.98,89468.0
2020-11-17 12:00:00,50.98,51.61,50.79,51.54,37286.0,50.98,51.61,50.79,51.54,37286.0
2020-11-17 12:30:00,51.53,51.8,51.41,51.41,41554.0,51.53,51.8,51.41,51.41,41554.0
2020-11-17 13:00:00,51.45,51.67,51.03,51.63,47274.0,51.45,51.67,51.03,51.63,47274.0
2020-11-17 13:30:00,51.69,51.7,51.39,51.54,20690.0,51.69,51.7,51.39,51.54,20690.0
2020-11-17 14:00:00,51.57,51.96,51.52,51.81,33451.0,51.57,51.96,51.52,51.81,33451.0
2020-11-17 14:30:00,51.79,51.92,50.95,51.34,80566.0,51.79,51.92,50.95,51.34,80566.0
2020-11-17 15:00:00,51.35,51.35,50.98,51.16,47687.0,51.35,51.35,50.98,51.16,47687.0
2020-11-17 15:30:00,51.14,51.33,50.95,51.16,222142.0,51.14,51.33,50.95,51.16,222142.0
2020-11-18 09:30:00,51.42,52.19,50.67,50.8,52365.0,51.42,52.19,50.67,50.8,52365.0
2020-11-18 10:00:00,50.93,51.3,50.7,50.97,40854.0,50.93,51.3,50.7,50.97,40854.0
2020-11-18 10:30:00,50.97,51.75,50.95,51.64,54140.0,50.97,51.75,50.95,51.64,54140.0
2020-11-18 11:00:00,51.59,52.0,51.39,51.63,45132.0,51.59,52.0,51.39,51.63,45132.0
2020-11-18 11:30:00,51.63,51.77,51.41,51.44,26216.0,51.63,51.77,51.41,51.44,26216.0
2020-11-18 12:00:00,51.44,51.76,51.32,51.34,38882.0,51.44,51.76,51.32,51.34,38882.0
2020-11-18 12:30:00,51.33,51.41,51.14,51.36,21113.0,51.33,51.41,51.14,51.36,21113.0
2020-11-18 13:00:00,51.36,51.63,51.22,51.22,38934.0,51.36,51.63,51.22,51.22,38934.0
2020-11-18 13:30:00,51.23,51.28,50.93,51.1,44621.0,51.23,51.28,50.93,51.1,44621.0
2020-11-18 14:00:00,51.17,51.23,50.62,50.77,40534.0,51.17,51.23,50.62,50.77,40534.0
2020-11-18 14:30:00,50.82,51.19,50.58,51.02,37661.0,50.82,51.19,50.58,51.02,37661.0
2020-11-18 15:00:00,50.97,51.11,50.39,50.41,60857.0,50.97,51.11,50.39,50.41,60857.0
2020-11-18 15:30:00,50.41,50.55,49.92,49.93,142376.0,50.41,50.55,49.92,49.93,142376.0
2020-11-19 09:30:00,49.48,50.29,49.26,49.56,48401.0,49.48,50.29,49.26,49.56,48401.0
2020-11-19 10:00:00,49.56,49.86,49.05,49.19,67400.0,49.56,49.86,49.05,49.19,67400.0
2020-11-19 10:30:00,49.27,49.27,48.42,48.43,93309.0,49.27,49.27,48.42,48.43,93309.0
2020-11-19 11:00:00,48.42,48.93,48.26,48.91,54534.0,48.42,48.93,48.26,48.91,54534.0
2020-11-19 11:30:00,48.91,49.07,48.37,48.84,51528.0,48.91,49.07,48.37,48.84,51528.0
2020-11-19 12:00:00,48.79,48.98,48.5,48.74,34286.0,48.79,48.98,48.5,48.74,34286.0
2020-11-19 12:30:00,48.75,48.79,48.37,48.53,42564.0,48.75,48.79,48.37,48.53,42564.0
2020-11-19 13:00:00,48.53,49.22,48.4,49.12,60695.0,48.53,49.22,48.4,49.12,60695.0
2020-11-19 13:30:00,49.12,49.48,49.08,49.08,39071.0,49.12,49.48,49.08,49.08,39071.0
2020-11-19 14:00:00,49.09,49.21,48.81,49.11,25161.0,49.09,49.21,48.81,49.11,25161.0
2020-11-19 14:30:00,49.09,49.34,49.09,49.22,23679.0,49.09,49.34,49.09,49.22,23679.0
2020-11-19 15:00:00,49.22,49.35,48.97,49.2,24508.0,49.22,49.35,48.97,49.2,24508.0
2020-11-19 15:30:00,49.21,49.61,49.17,49.53,189236.0,49.21,49.61,49.17,49.53,189236.0
2020-11-20 09:30:00,49.08,49.68,48.46,48.6,45623.0,49.08,49.68,48.46,48.6,45623.0
2020-11-20 10:00:00,48.71,49.01,48.5,48.69,58209.0,48.71,49.01,48.5,48.69,58209.0
2020-11-20 10:30:00,48.72,48.81,48.32,48.44,20934.0,48.72,48.81,48.32,48.44,20934.0
2020-11-20 11:00:00,48.39,48.54,48.19,48.3,27541.0,48.39,48.54,48.19,48.3,27541.0
2020-11-20 11:30:00,48.3,48.87,48.2,48.66,29912.0,48.3,48.87,48.2,48.66,29912.0
2020-11-20 12:00:00,48.72,48.75,48.54,48.61,28079.0,48.72,48.75,48.54,48.61,28079.0
2020-11-20 12:30:00,48.59,48.6,48.39,48.5,22524.0,48.59,48.6,48.39,48.5,22524.0
2020-11-20 13:00:00,48.51,48.56,48.23,48.47,27451.0,48.51,48.56,48.23,48.47,27451.0
2020-11-20 13:30:00,48.46,48.93,48.42,48.79,96694.0,48.46,48.93,48.42,48.79,96694.0
2020-11-20 14:00:00,48.77,49.02,48.66,48.95,18365.0,48.77,49.02,48.66,48.95,18365.0
2020-11-20 14:30:00,48.96,48.98,48.38,48.55,82879.0,48.96,48.98,48.38,48.55,82879.0
2020-11-20 15:00:00,48.57,48.59,48.42,48.43,35960.0,48.57,48.59,48.42,48.43,35960.0
2020-11-20 15:30:00,48.41,48.94,48.41,48.56,185839.0,48.41,48.94,48.41,48.56,185839.0
2020-11-23 09:30:00,49.29,49.45,48.12,48.12,63043.0,49.29,49.45,48.12,48.12,63043.0
2020-11-23 10:00:00,48.12,48.77,47.67,48.59,194604.0,48.12,48.77,47.67,48.59,194604.0
2020-11-23 10:30:00,48.6,48.86,48.42,48.69,45128.0,48.6,48.86,48.42,48.69,45128.0
2020-11-23 11:00:00,48.69,48.71,47.75,48.23,36268.0,48.69,48.71,47.75,48.23,36268.0
2020-11-23 11:30:00,48.2,48.33,48.0,48.29,33508.0,48.2,48.33,48.0,48.29,33508.0
2020-11-23 12:00:00,48.29,48.57,48.16,48.57,35303.0,48.29,48.57,48.16,48.57,35303.0
2020-11-23 12:30:00,48.6,48.67,48.39,48.6,18067.0,48.6,48.67,48.39,48.6,18067.0
2020-11-23 13:00:00,48.57,48.63,48.45,48.53,21792.0,48.57,48.63,48.45,48.53,21792.0
2020-11-23 13:30:00,48.57,48.85,48.51,48.82,24644.0,48.57,48.85,48.51,48.82,24644.0
2020-11-23 14:00:00,48.85,49.26,48.82,49.13,37141.0,48.85,49.26,48.82,49.13,37141.0
2020-11-23 14:30:00,49.14,49.88,49.12,49.83,44997.0,49.14,49.88,49.12,49.83,44997.0
2020-11-23 15:00:00,49.9,50.05,49.41,49.52,103466.0,49.9,50.05,49.41,49.52,103466.0
2020-11-23 15:30:00,49.52,49.64,49.29,49.49,179451.0,49.52,49.64,49.29,49.49,179451.0
2020-11-24 09:30:00,50.85,51.88,50.44,51.88,73658.0,50.85,51.88,50.44,51.88,73658.0
2020-11-24 10:00:00,51.82,52.07,51.14,51.61,78619.0,51.82,52.07,51.14,51.61,78619.0
2020-11-24 10:30:00,51.53,52.16,51.46,52.13,54511.0,51.53,52.16,51.46,52.13,54511.0
2020-11-24 11:00:00,52.18,52.78,52.13,52.69,63188.0,52.18,52.78,52.13,52.69,63188.0
2020-11-24 11:30:00,52.73,52.86,52.47,52.66,64156.0,52.73,52.86,52.47,52.66,64156.0
2020-11-24 12:00:00,52.64,53.14,52.57,52.94,35345.0,52.64,53.14,52.57,52.94,35345.0
2020-11-24 12:30:00,52.93,53.28,52.88,53.2,42802.0,52.93,53.28,52.88,53.2,42802.0
2020-11-24 13:00:00,53.23,53.59,53.08,53.31,67716.0,53.23,53.59,53.08,53.31,67716.0
2020-11-24 13:30:00,53.31,53.44,52.88,52.96,40911.0,53.31,53.44,52.88,52.96,40911.0
2020-11-24 14:00:00,52.95,53.23,52.78,53.17,43832.0,52.95,53.23,52.78,53.17,43832.0
2020-11-24 14:30:00,53.19,53.19,52.77,52.91,74084.0,53.19,53.19,52.77,52.91,74084.0
2020-11-24 15:00:00,52.9,52.96,52.32,52.32,91013.0,52.9,52.96,52.32,52.32,91013.0
2020-11-24 15:30:00,52.32,52.32,51.72,52.24,346586.0,52.32,52.32,51.72,52.24,346586.0
2020-11-25 09:30:00,51.54,51.83,50.66,50.73,45082.0,51.54,51.83,50.66,50.73,45082.0
2020-11-25 10:00:00,50.67,50.99,49.76,50.93,123200.0,50.67,50.99,49.76,50.93,123200.0
2020-11-25 10:30:00,50.86,51.36,50.7,50.74,71651.0,50.86,51.36,50.7,50.74,71651.0
2020-11-25 11:00:00,50.71,51.27,50.68,51.27,25818.0,50.71,51.27,50.68,51.27,25818.0
2020-11-25 11:30:00,51.4,51.52,51.18,51.44,18615.0,51.4,51.52,51.18,51.44,18615.0
2020-11-25 12:00:00,51.37,51.61,51.25,51.28,40065.0,51.37,51.61,51.25,51.28,40065.0
2020-11-25 12:30:00,51.28,51.66,51.08,51.58,40582.0,51.28,51.66,51.08,51.58,40582.0
2020-11-25 13:00:00,51.6,51.96,51.6,51.91,21557.0,51.6,51.96,51.6,51.91,21557.0
2020-11-25 13:30:00,51.91,51.98,51.72,51.73,12737.0,51.91,51.98,51.72,51.73,12737.0
2020-11-25 14:00:00,51.71,51.71,51.47,51.66,16777.0,51.71,51.71,51.47,51.66,16777.0
2020-11-25 14:30:00,51.64,52.02,51.63,51.84,25329.0,51.64,52.02,51.63,51.84,25329.0
2020-11-25 15:00:00,51.87,51.94,51.7,51.83,26714.0,51.87,51.94,51.7,51.83,26714.0
2020-11-25 15:30:00,51.83,52.32,51.81,52.28,122048.0,51.83,52.32,51.81,52.28,122048.0
2020-11-27 09:30:00,52.13,52.68,51.6,52.46,52559.0,52.13,52.68,51.6,52.46,52559.0
2020-11-27 10:00:00,52.52,52.78,52.07,52.17,40834.0,52.52,52.78,52.07,52.17,40834.0
2020-11-27 10:30:00,52.09,52.65,51.73,52.61,63089.0,52.09,52.65,51.73,52.61,63089.0
2020-11-27 11:00:00,52.57,52.98,52.53,52.86,36892.0,52.57,52.98,52.53,52.86,36892.0
2020-11-27 11:30:00,52.86,53.05,52.32,52.52,48131.0,52.86,53.05,52.32,52.52,48131.0
2020-11-27 12:00:00,52.5,52.84,52.38,52.47,57438.0,52.5,52.84,52.38,52.47,57438.0
2020-11-27 12:30:00,52.51,52.78,52.06,52.48,73431.0,52.51,52.78,52.06,52.48,73431.0
2020-11-30 09:30:00,51.9,52.18,50.74,51.41,178202.0,51.9,52.18,50.74,51.41,178202.0
2020-11-30 10:00:00,51.42,51.5,50.6,51.02,205856.0,51.42,51.5,50.6,51.02,205856.0
2020-11-30 10:30:00,51.04,51.17,49.78,50.54,229906.0,51.04,51.17,49.78,50.54,229906.0
2020-11-30 11:00:00,50.56,51.01,50.19,50.2,31504.0,50.56,51.01,50.19,50.2,31504.0
2020-11-30 11:30:00,50.17,50.84,50.02,50.53,48506.0,50.17,50.84,50.02,50.53,48506.0
2020-11-30 12:00:00,50.48,50.51,50.0,50.08,22463.0,50.48,50.51,50.0,50.08,22463.0
2020-11-30 12:30:00,50.07,50.41,49.89,50.29,76154.0,50.07,50.41,49.89,50.29,76154.0
2020-11-30 13:00:00,50.29,50.52,50.29,50.51,34794.0,50.29,50.52,50.29,50.51,34794.0
2020-11-30 13:30:00,50.53,50.99,50.42,50.76,72186.0,50.53,50.99,50.42,50.76,72186.0
2020-11-30 14:00:00,50.77,50.87,50.65,50.81,35273.0,50.77,50.87,50.65,50.81,35273.0
2020-11-30 14:30:00,50.84,50.84,50.13,50.25,90161.0,50.84,50.84,50.13,50.25,90161.0
2020-11-30 15:00:00,50.25,50.53,50.1,50.1,72905.0,50.25,50.53,50.1,50.1,72905.0
2020-11-30 15:30:00,50.08,50.27,49.96,50.13,152387.0,50.08,50.27,49.96,50.13,152387.0
2020-12-01 09:30:00,50.79,50.97,50.11,50.76,85306.0,50.79,50.97,50.11,50.76,85306.0
2020-12-01 10:00:00,50.76,50.99,50.38,50.87,175809.0,50.76,50.99,50.38,50.87,175809.0
2020-12-01 10:30:00,50.82,50.99,50.45,50.94,102387.0,50.82,50.99,50.45,50.94,102387.0
2020-12-01 11:00:00,50.91,51.9,50.81,51.8,100496.0,50.91,51.9,50.81,51.8,100496.0
2020-12-01 11:30:00,51.85,51.85,50.92,50.93,32047.0,51.85,51.85,50.92,50.93,32047.0
2020-12-01 12:00:00,50.96,51.24,50.9,51.23,27581.0,50.96,51.24,50.9,51.23,27581.0
2020-12-01 12:30:00,51.27,51.63,51.22,51.28,19839.0,51.27,51.63,51.22,51.28,19839.0
2020-12-01 13:00:00,51.2,51.77,51.01,51.77,51168.0,51.2,51.77,51.01,51.77,51168.0
2020-12-01 13:30:00,51.77,51.94,51.53,51.59,28202.0,51.77,51.94,51.53,51.59,28202.0
2020-12-01 14:00:00,51.52,51.8,51.23,51.75,24425.0,51.52,51.8,51.23,51.75,24425.0
2020-12-01 14:30:00,51.75,51.75,51.23,51.23,26874.0,51.75,51.75,51.23,51.23,26874.0
2020-12-01 15:00:00,51.24,51.27,50.84,50.97,64636.0,51.24,51.27,50.84,50.97,64636.0
2020-12-01 15:30:00,51.03,51.28,50.91,51.27,203372.0,51.03,51.28,50.91,51.27,203372.0
2020-12-02 09:30:00,50.55,50.89,49.75,50.73,190104.0,50.55,50.89,49.75,50.73,190104.0
2020-12-02 10:00:00,50.88,51.67,50.75,51.33,76894.0,50.88,51.67,50.75,51.33,76894.0
2020-12-02 10:30:00,51.33,51.66,50.62,50.63,29321.0,51.33,51.66,50.62,50.63,29321.0
2020-12-02 11:00:00,50.64,50.93,50.23,50.3,61046.0,50.64,50.93,50.23,50.3,61046.0
2020-12-02 11:30:00,50.32,50.42,49.98,50.16,90695.0,50.32,50.42,49.98,50.16,90695.0
2020-12-02 12:00:00,50.15,50.28,49.92,50.23,40638.0,50.15,50.28,49.92,50.23,40638.0
2020-12-02 12:30:00,50.27,50.82,50.18,50.52,43187.0,50.27,50.82,50.18,50.52,43187.0
2020-12-02 13:00:00,50.57,50.88,50.43,50.51,59944.0,50.57,50.88,50.43,50.51,59944.0
2020-12-02 13:30:00,50.49,50.85,50.45,50.62,42234.0,50.49,50.85,50.45,50.62,42234.0
2020-12-02 14:00:00,50.61,50.68,50.35,50.55,36293.0,50.61,50.68,50.35,50.55,36293.0
2020-12-02 14:30:00,50.59,50.62,50.31,50.38,39701.0,50.59,50.62,50.31,50.38,39701.0
2020-12-02 15:00:00,50.39,51.19,50.36,51.08,67843.0,50.39,51.19,50.36,51.08,67843.0
2020-12-02 15:30:00,51.1,51.42,51.07,51.3,129123.0,51.1,51.42,51.07,51.3,129123.0
2020-12-03 09:30:00,51.69,52.15,51.09,51.48,81346.0,51.69,52.15,51.09,51.48,81346.0
2020-12-03 10:00:00,51.66,51.88,50.75,51.88,78215.0,51.66,51.88,50.75,51.88,78215.0
2020-12-03 10:30:00,51.93,52.67,51.74,52.65,22684.0,51.93,52.67,51.74,52.65,22684.0
2020-12-03 11:00:00,52.61,53.31,52.4,52.67,146900.0,52.61,53.31,52.4,52.67,146900.0
2020-12-03 11:30:00,52.8,53.14,52.47,53.14,35954.0,52.8,53.14,52.47,53.14,35954.0
2020-12-03 12:00:00,53.14,53.49,52.8,53.23,104725.0,53.14,53.49,52.8,53.23,104725.0
2020-12-03 12:30:00,53.22,53.22,52.73,53.06,40197.0,53.22,53.22,52.73,53.06,40197.0
2020-12-03 13:00:00,53.03,53.54,52.87,53.51,48643.0,53.03,53.54,52.87,53.51,48643.0
2020-12-03 13:30:00,53.51,53.64,52.9,53.02,44348.0,53.51,53.64,52.9,53.02,44348.0
2020-12-03 14:00:00,53.04,53.4,52.92,53.37,31175.0,53.04,53.4,52.92,53.37,31175.0
2020-12-03 14:30:00,53.36,53.58,53.28,53.3,53519.0,53.36,53.58,53.28,53.3,53519.0
2020-12-03 15:00:00,53.28,53.48,53.25,53.41,48216.0,53.28,53.48,53.25,53.41,48216.0
2020-12-03 15:30:00,53.41,53.49,52.87,52.97,194736.0,53.41,53.49,52.87,52.97,194736.0
2020-12-04 09:30:00,53.49,53.73,52.55,53.02,59099.0,53.49,53.73,52.55,53.02,59099.0
2020-12-04 10:00:00,52.88,53.01,52.17,52.4,21416.0,52.88,53.01,52.17,52.4,21416.0
2020-12-04 10:30:00,52.4,52.61,52.01,52.2,42270.0,52.4,52.61,52.01,52.2,42270.0
2020-12-04 11:00:00,52.25,52.93,52.21,52.77,26983.0,52.25,52.93,52.21,52.77,26983.0
2020-12-04 11:30:00,52.78,53.08,52.67,52.85,13838.0,52.78,53.08,52.67,52.85,13838.0
2020-12-04 12:00:00,52.84,52.92,52.4,52.78,16496.0,52.84,52.92,52.4,52.78,16496.0
2020-12-04 12:30:00,52.7,53.06,52.65,52.89,27635.0,52.7,53.06,52.65,52.89,27635.0
2020-12-04 13:00:00,52.86,52.9,52.48,52.58,17101.0,52.86,52.9,52.48,52.58,17101.0
2020-12-04 13:30:00,52.68,52.95,52.66,52.85,11765.0,52.68,52.95,52.66,52.85,11765.0
2020-12-04 14:00:00,52.82,53.07,52.8,52.81,21111.0,52.82,53.07,52.8,52.81,21111.0
2020-12-04 14:30:00,52.85,53.08,52.79,52.88,16960.0,52.85,53.08,52.79,52.88,16960.0
2020-12-04 15:00:00,52.88,52.96,52.75,52.87,20175.0,52.88,52.96,52.75,52.87,20175.0
2020-12-04 15:30:00,52.86,53.07,52.71,53.02,86455.0,52.86,53.07,52.71,53.02,86455.0
2020-12-07 09:30:00,52.11,52.17,51.33,51.74,29162.0,52.11,52.17,51.33,51.74,29162.0
2020-12-07 10:00:00,51.69,51.91,51.5,51.51,107214.0,51.69,51.91,51.5,51.51,107214.0
2020-12-07 10:30:00,51.57,52.5,51.57,52.44,24366.0,51.57,52.5,51.57,52.44,24366.0
2020-12-07 11:00:00,52.44,52.45,51.9,51.98,19661.0,52.44,52.45,51.9,51.98,19661.0
2020-12-07 11:30:00,52.0,52.04,51.7,51.85,12795.0,52.0,52.04,51.7,51.85,12795.0
2020-12-07 12:00:00,51.79,51.86,51.51,51.63,47924.0,51.79,51.86,51.51,51.63,47924.0
2020-12-07 12:30:00,51.63,51.8,51.54,51.59,36245.0,51.63,51.8,51.54,51.59,36245.0
2020-12-07 13:00:00,51.55,51.6,51.06,51.16,85478.0,51.55,51.6,51.06,51.16,85478.0
2020-12-07 13:30:00,51.16,51.33,50.9,50.92,56208.0,51.16,51.33,50.9,50.92,56208.0
2020-12-07 14:00:00,50.84,51.02,50.51,50.99,53646.0,50.84,51.02,50.51,50.99,53646.0
2020-12-07 14:30:00,51.06,51.22,50.81,50.88,52971.0,51.06,51.22,50.81,50.88,52971.0
2020-12-07 15:00:00,50.88,51.15,50.82,51.0,49758.0,50.88,51.15,50.82,51.0,49758.0
2020-12-07 15:30:00,51.04,51.26,50.9,51.12,136359.0,51.04,51.26,50.9,51.12,136359.0
2020-12-08 09:30:00,50.47,51.28,50.11,50.58,121512.0,50.47,51.28,50.11,50.58,121512.0
2020-12-08 10:00:00,50.54,51.06,50.42,50.96,79254.0,50.54,51.06,50.42,50.96,79254.0
2020-12-08 10:30:00,51.01,51.4,50.71,51.2,25450.0,51.01,51.4,50.71,51.2,25450.0
2020-12-08 11:00:00,51.23,51.41,51.11,51.19,31686.0,51.23,51.41,51.11,51.19,31686.0
2020-12-08 11:30:00,51.14,51.76,51.13,51.7,47458.0,51.14,51.76,51.13,51.7,47458.0
2020-12-08 12:00:00,51.72,51.77,51.5,51.77,15706.0,51.72,51.77,51.5,51.77,15706.0
2020-12-08 12:30:00,51.77,51.95,51.49,51.58,15187.0,51.77,51.95,51.49,51.58,15187.0
2020-12-08 13:00:00,51.58,51.64,51.29,51.63,14290.0,51.58,51.64,51.29,51.63,14290.0
2020-12-08 13:30:00,51.58,51.9,51.49,51.83,13266.0,51.58,51.9,51.49,51.83,13266.0
2020-12-08 14:00:00,51.72,52.25,51.72,52.09,19751.0,51.72,52.25,51.72,52.09,19751.0
2020-12-08 14:30:00,52.06,52.06,51.46,51.5,18796.0,52.06,52.06,51.46,51.5,18796.0
2020-12-08 15:00:00,51.48,51.59,51.34,51.53,32226.0,51.48,51.59,51.34,51.53,32226.0
2020-12-08 15:30:00,51.49,51.63,51.23,51.34,155641.0,51.49,51.63,51.23,51.34,155641.0
2020-12-09 09:30:00,51.62,52.42,51.31,52.36,44266.0,51.62,52.42,51.31,52.36,44266.0
2020-12-09 10:00:00,52.33,53.18,52.05,52.99,52265.0,52.33,53.18,52.05,52.99,52265.0
2020-12-09 10:30:00,52.98,53.2,52.79,53.15,21180.0,52.98,53.2,52.79,53.15,21180.0
2020-12-09 11:00:00,53.08,54.23,52.88,54.09,97566.0,53.08,54.23,52.88,54.09,97566.0
2020-12-09 11:30:00,54.1,54.45,53.83,54.36,56595.0,54.1,54.45,53.83,54.36,56595.0
2020-12-09 12:00:00,54.39,54.58,54.15,54.24,63137.0,54.39,54.58,54.15,54.24,63137.0
2020-12-09 12:30:00,54.2,54.2,53.54,53.82,34768.0,54.2,54.2,53.54,53.82,34768.0
2020-12-09 13:00:00,53.78,54.0,53.24,53.39,35862.0,53.78,54.0,53.24,53.39,35862.0
2020-12-09 13:30:00,53.35,53.45,52.76,52.77,80444.0,53.35,53.45,52.76,52.77,80444.0
2020-12-09 14:00:00,52.82,53.45,52.64,53.43,41285.0,52.82,53.45,52.64,53.43,41285.0
2020-12-09 14:30:00,53.36,53.5,53.04,53.5,42225.0,53.36,53.5,53.04,53.5,42225.0
2020-12-09 15:00:00,53.33,53.7,53.24,53.24,31645.0,53.33,53.7,53.24,53.24,31645.0
2020-12-09 15:30:00,53.16,53.64,53.14,53.52,149780.0,53.16,53.64,53.14,53.52,149780.0
2020-12-10 09:30:00,53.0,53.71,52.2,53.71,46386.0,53.0,53.71,52.2,53.71,46386.0
2020-12-10 10:00:00,53.52,54.42,53.52,54.09,63421.0,53.52,54.42,53.52,54.09,63421.0
2020-12-10 10:30:00,54.09,54.31,53.84,54.1,32576.0,54.09,54.31,53.84,54.1,32576.0
2020-12-10 11:00:00,54.16,54.16,53.58,53.73,40717.0,54.16,54.16,53.58,53.73,40717.0
2020-12-10 11:30:00,53.66,53.79,53.49,53.68,19383.0,53.66,53.79,53.49,53.68,19383.0
2020-12-10 12:00:00,53.68,54.05,53.6,53.99,24635.0,53.68,54.05,53.6,53.99,24635.0
2020-12-10 12:30:00,54.05,54.09,53.68,53.86,18996.0,54.05,54.09,53.68,53.86,18996.0
2020-12-10 13:00:00,53.83,54.24,53.73,54.15,45973.0,53.83,54.24,53.73,54.15,45973.0
2020-12-10 13:30:00,54.11,54.19,53.65,53.9,20959.0,54.11,54.19,53.65,53.9,20959.0
2020-12-10 14:00:00,53.94,54.1,53.82,54.02,22752.0,53.94,54.1,53.82,54.02,22752.0
2020-12-10 14:30:00,54.05,54.77,54.05,54.75,49058.0,54.05,54.77,54.05,54.75,49058.0
2020-12-10 15:00:00,54.75,54.86,54.55,54.56,52945.0,54.75,54.86,54.55,54.56,52945.0
2020-12-10 15:30:00,54.56,54.75,54.37,54.5,105165.0,54.56,54.75,54.37,54.5,105165.0
2020-12-11 09:30:00,54.31,54.54,53.49,54.14,118532.0,54.31,54.54,53.49,54.14,118532.0
2020-12-11 10:00:00,54.05,54.7,54.05,54.43,41015.0,54.05,54.7,54.05,54.43,41015.0
2020-12-11 10:30:00,54.51,54.51,54.0,54.16,39724.0,54.51,54.51,54.0,54.16,39724.0
2020-12-11 11:00:00,54.18,54.34,53.52,53.62,33074.0,54.18,54.34,53.52,53.62,33074.0
2020-12-11 11:30:00,53.61,53.87,53.25,53.58,66173.0,53.61,53.87,53.25,53.58,66173.0
2020-12-11 12:00:00,53.55,53.63,52.1,52.32,71972.0,53.55,53.63,52.1,52.32,71972.0
2020-12-11 12:30:00,52.36,52.87,52.3,52.87,15083.0,52.36,52.87,52.3,52.87,15083.0
2020-12-11 13:00:00,52.93,53.4,52.68,53.1,31988.0,52.93,53.4,52.68,53.1,31988.0
2020-12-11 13:30:00,53.1,53.46,53.1,53.36,26042.0,53.1,53.46,53.1,53.36,26042.0
2020-12-11 14:00:00,53.35,53.44,53.23,53.37,20618.0,53.35,53.44,53.23,53.37,20618.0
2020-12-11 14:30:00,53.36,53.38,53.1,53.17,16126.0,53.36,53.38,53.1,53.17,16126.0
2020-12-11 15:00:00,53.16,53.25,52.87,53.12,24247.0,53.16,53.25,52.87,53.12,24247.0
2020-12-11 15:30:00,53.11,53.47,53.05,53.31,105433.0,53.11,53.47,53.05,53.31,105433.0
2020-12-14 09:30:00,53.37,54.18,52.59,52.76,59437.0,53.37,54.18,52.59,52.76,59437.0
2020-12-14 10:00:00,52.66,52.99,52.34,52.78,88450.0,52.66,52.99,52.34,52.78,88450.0
2020-12-14 10:30:00,52.7,52.73,52.17,52.17,51418.0,52.7,52.73,52.17,52.17,51418.0
2020-12-14 11:00:00,52.16,52.38,51.94,52.06,31647.0,52.16,52.38,51.94,52.06,31647.0
2020-12-14 11:30:00,52.09,52.57,52.08,52.57,17184.0,52.09,52.57,52.08,52.57,17184.0
2020-12-14 12:00:00,52.56,52.68,52.42,52.68,27906.0,52.56,52.68,52.42,52.68,27906.0
2020-12-14 12:30:00,52.68,52.75,52.29,52.38,38212.0,52.68,52.75,52.29,52.38,38212.0
2020-12-14 13:00:00,52.4,52.4,51.99,52.23,83487.0,52.4,52.4,51.99,52.23,83487.0
2020-12-14 13:30:00,52.29,52.72,52.29,52.48,19159.0,52.29,52.72,52.29,52.48,19159.0
2020-12-14 14:00:00,52.53,52.69,52.48,52.65,23862.0,52.53,52.69,52.48,52.65,23862.0
2020-12-14 14:30:00,52.61,52.87,52.48,52.73,75403.0,52.61,52.87,52.48,52.73,75403.0
2020-12-14 15:00:00,52.7,52.95,52.64,52.85,33387.0,52.7,52.95,52.64,52.85,33387.0
2020-12-14 15:30:00,52.84,52.85,52.42,52.44,214380.0,52.84,52.85,52.42,52.44,214380.0
2020-12-15 09:30:00,53.03,53.19,52.25,53.12,49982.0,53.03,53.19,52.25,53.12,49982.0
2020-12-15 10:00:00,53.08,53.78,53.01,53.7,44802.0,53.08,53.78,53.01,53.7,44802.0
2020-12-15 10:30:00,53.65,54.43,53.34,54.39,43428.0,53.65,54.43,53.34,54.39,43428.0
2020-12-15 11:00:00,54.35,54.69,53.87,54.39,85707.0,54.35,54.69,53.87,54.39,85707.0
2020-12-15 11:30:00,54.36,54.77,54.25,54.32,43140.0,54.36,54.77,54.25,54.32,43140.0
2020-12-15 12:00:00,54.35,54.69,54.3,54.34,34958.0,54.35,54.69,54.3,54.34,34958.0
2020-12-15 12:30:00,54.35,54.71,54.31,54.67,36726.0,54.35,54.71,54.31,54.67,36726.0
2020-12-15 13:00:00,54.67,54.67,54.14,54.33,50082.0,54.67,54.67,54.14,54.33,50082.0
2020-12-15 13:30:00,54.33,54.54,54.26,54.42,23307.0,54.33,54.54,54.26,54.42,23307.0
2020-12-15 14:00:00,54.45,54.52,54.23,54.45,27306.0,54.45,54.52,54.23,54.45,27306.0
2020-12-15 14:30:00,54.44,54.56,54.27,54.53,54207.0,54.44,54.56,54.27,54.53,54207.0
2020-12-15 15:00:00,54.51,55.19,54.51,54.97,85828.0,54.51,55.19,54.51,54.97,85828.0
2020-12-15 15:30:00,54.97,55.35,54.84,55.15,169312.0,54.97,55.35,54.84,55.15,169312.0
2020-12-16 09:30:00,52.41,55.89,52.41,55.58,356570.0,52.41,55.89,52.41,55.58,356570.0
2020-12-16 10:00:00,55.53,55.72,53.25,53.29,214785.0,55.53,55.72,53.25,53.29,214785.0
2020-12-16 10:30:00,53.44,54.3,53.39,53.96,82752.0,53.44,54.3,53.39,53.96,82752.0
2020-12-16 11:00:00,53.96,54.27,53.57,54.27,41516.0,53.96,54.27,53.57,54.27,41516.0
2020-12-16 11:30:00,54.29,54.37,53.97,54.08,59734.0,54.29,54.37,53.97,54.08,59734.0
2020-12-16 12:00:00,54.17,54.17,53.31,53.83,96691.0,54.17,54.17,53.31,53.83,96691.0
2020-12-16 12:30:00,53.85,54.4,53.83,54.26,34188.0,53.85,54.4,53.83,54.26,34188.0
2020-12-16 13:00:00,54.25,54.34,53.92,54.24,56816.0,54.25,54.34,53.92,54.24,56816.0
2020-12-16 13:30:00,54.22,54.9,54.22,54.65,56491.0,54.22,54.9,54.22,54.65,56491.0
2020-12-16 14:00:00,54.68,54.88,54.32,54.45,90642.0,54.68,54.88,54.32,54.45,90642.0
2020-12-16 14:30:00,54.45,55.05,54.44,55.05,101645.0,54.45,55.05,54.44,55.05,101645.0
2020-12-16 15:00:00,55.05,55.14,54.67,55.12,113601.0,55.05,55.14,54.67,55.12,113601.0
2020-12-16 15:30:00,55.12,55.19,54.26,54.35,249653.0,55.12,55.19,54.26,54.35,249653.0
2020-12-17 09:30:00,54.64,54.69,52.05,53.98,308165.0,54.64,54.69,52.05,53.98,308165.0
2020-12-17 10:00:00,53.92,54.14,53.49,54.1,71608.0,53.92,54.14,53.49,54.1,71608.0
2020-12-17 10:30:00,54.07,54.14,53.51,53.7,80836.0,54.07,54.14,53.51,53.7,80836.0
2020-12-17 11:00:00,53.72,53.81,53.25,53.79,63610.0,53.72,53.81,53.25,53.79,63610.0
2020-12-17 11:30:00,53.79,54.14,53.73,53.92,46181.0,53.79,54.14,53.73,53.92,46181.0
2020-12-17 12:00:00,53.9,54.78,53.88,54.78,101633.0,53.9,54.78,53.88,54.78,101633.0
2020-12-17 12:30:00,54.76,55.03,54.42,54.93,88261.0,54.76,55.03,54.42,54.93,88261.0
2020-12-17 13:00:00,54.93,54.93,54.4,54.6,53321.0,54.93,54.93,54.4,54.6,53321.0
2020-12-17 13:30:00,54.58,55.01,54.54,54.81,48890.0,54.58,55.01,54.54,54.81,48890.0
2020-12-17 14:00:00,54.8,54.9,54.51,54.57,62225.0,54.8,54.9,54.51,54.57,62225.0
2020-12-17 14:30:00,54.58,54.68,54.18,54.27,67695.0,54.58,54.68,54.18,54.27,67695.0
2020-12-17 15:00:00,54.26,55.2,54.19,55.2,126994.0,54.26,55.2,54.19,55.2,126994.0
2020-12-17 15:30:00,55.18,55.2,54.72,54.99,237318.0,55.18,55.2,54.72,54.99,237318.0
2020-12-18 09:30:00,54.99,55.53,54.84,55.33,172825.0,54.99,55.53,54.84,55.33,172825.0
2020-12-18 10:00:00,55.33,55.72,55.17,55.34,50451.0,55.33,55.72,55.17,55.34,50451.0
2020-12-18 10:30:00,55.37,55.48,54.56,54.78,78644.0,55.37,55.48,54.56,54.78,78644.0
2020-12-18 11:00:00,54.73,55.17,54.63,55.14,42392.0,54.73,55.17,54.63,55.14,42392.0
2020-12-18 11:30:00,55.15,55.25,54.99,55.08,48615.0,55.15,55.25,54.99,55.08,48615.0
2020-12-18 12:00:00,55.14,55.57,54.9,55.5,45803.0,55.14,55.57,54.9,55.5,45803.0
2020-12-18 12:30:00,55.5,55.95,55.5,55.88,40141.0,55.5,55.95,55.5,55.88,40141.0
2020-12-18 13:00:00,55.85,56.13,55.47,55.49,57220.0,55.85,56.13,55.47,55.49,57220.0
2020-12-18 13:30:00,55.4,55.4,55.05,55.31,49816.0,55.4,55.4,55.05,55.31,49816.0
2020-12-18 14:00:00,55.33,55.54,54.81,54.93,69153.0,55.33,55.54,54.81,54.93,69153.0
2020-12-18 14:30:00,54.93,54.99,54.63,54.8,38396.0,54.93,54.99,54.63,54.8,38396.0
2020-12-18 15:00:00,54.82,55.1,54.65,54.76,76928.0,54.82,55.1,54.65,54.76,76928.0
2020-12-18 15:30:00,54.8,55.29,54.7,55.16,228917.0,54.8,55.29,54.7,55.16,228917.0
2020-12-21 09:30:00,53.69,55.1,53.25,53.83,189455.0,53.69,55.1,53.25,53.83,189455.0
2020-12-21 10:00:00,53.81,53.89,52.17,52.45,229732.0,53.81,53.89,52.17,52.45,229732.0
2020-12-21 10:30:00,52.4,53.52,52.35,52.64,67555.0,52.4,53.52,52.35,52.64,67555.0
2020-12-21 11:00:00,52.76,53.73,52.64,53.43,88641.0,52.76,53.73,52.64,53.43,88641.0
2020-12-21 11:30:00,53.52,53.98,53.49,53.95,56748.0,53.52,53.98,53.49,53.95,56748.0
2020-12-21 12:00:00,53.88,54.24,53.65,54.24,49315.0,53.88,54.24,53.65,54.24,49315.0
2020-12-21 12:30:00,54.24,54.85,54.06,54.69,65293.0,54.24,54.85,54.06,54.69,65293.0
2020-12-21 13:00:00,54.69,55.12,54.56,55.12,47743.0,54.69,55.12,54.56,55.12,47743.0
2020-12-21 13:30:00,55.12,55.62,55.1,55.53,42263.0,55.12,55.62,55.1,55.53,42263.0
2020-12-21 14:00:00,55.53,55.9,55.1,55.75,39933.0,55.53,55.9,55.1,55.75,39933.0
2020-12-21 14:30:00,55.68,55.8,55.13,55.25,92683.0,55.68,55.8,55.13,55.25,92683.0
2020-12-21 15:00:00,55.25,55.6,54.9,55.45,106563.0,55.25,55.6,54.9,55.45,106563.0
2020-12-21 15:30:00,55.54,56.14,55.35,56.1,299394.0,55.54,56.14,55.35,56.1,299394.0
2020-12-22 09:30:00,56.1,57.04,55.47,56.67,79217.0,56.1,57.04,55.47,56.67,79217.0
2020-12-22 10:00:00,56.74,57.87,56.67,57.7,89729.0,56.74,57.87,56.67,57.7,89729.0
2020-12-22 10:30:00,57.69,58.02,57.59,57.74,45386.0,57.69,58.02,57.59,57.74,45386.0
2020-12-22 11:00:00,57.84,58.19,57.76,57.94,31075.0,57.84,58.19,57.76,57.94,31075.0
2020-12-22 11:30:00,57.98,58.0,57.41,57.9,61278.0,57.98,58.0,57.41,57.9,61278.0
2020-12-22 12:00:00,57.89,57.93,57.4,57.84,46790.0,57.89,57.93,57.4,57.84,46790.0
2020-12-22 12:30:00,57.87,58.46,57.83,58.31,46528.0,57.87,58.46,57.83,58.31,46528.0
2020-12-22 13:00:00,58.36,58.47,58.14,58.34,45236.0,58.36,58.47,58.14,58.34,45236.0
2020-12-22 13:30:00,58.32,58.52,58.06,58.26,42463.0,58.32,58.52,58.06,58.26,42463.0
2020-12-22 14:00:00,58.26,58.64,58.17,58.47,37735.0,58.26,58.64,58.17,58.47,37735.0
2020-12-22 14:30:00,58.49,58.54,57.92,58.39,47878.0,58.49,58.54,57.92,58.39,47878.0
2020-12-22 15:00:00,58.43,58.55,58.15,58.2,58123.0,58.43,58.55,58.15,58.2,58123.0
2020-12-22 15:30:00,58.2,58.26,57.77,58.09,214792.0,58.2,58.26,57.77,58.09,214792.0
2020-12-23 09:30:00,58.7,59.7,58.19,59.43,51573.0,58.7,59.7,58.19,59.43,51573.0
2020-12-23 10:00:00,59.64,59.7,59.08,59.22,68202.0,59.64,59.7,59.08,59.22,68202.0
2020-12-23 10:30:00,59.22,59.6,59.19,59.32,42945.0,59.22,59.6,59.19,59.32,42945.0
2020-12-23 11:00:00,59.37,59.65,59.28,59.34,48235.0,59.37,59.65,59.28,59.34,48235.0
2020-12-23 11:30:00,59.34,59.49,59.25,59.26,26230.0,59.34,59.49,59.25,59.26,26230.0
2020-12-23 12:00:00,59.21,59.23,58.33,58.37,22411.0,59.21,59.23,58.33,58.37,22411.0
2020-12-23 12:30:00,58.4,58.6,58.2,58.31,25594.0,58.4,58.6,58.2,58.31,25594.0
2020-12-23 13:00:00,58.29,58.8,58.24,58.65,32996.0,58.29,58.8,58.24,58.65,32996.0
2020-12-23 13:30:00,58.66,58.75,58.49,58.49,14968.0,58.66,58.75,58.49,58.49,14968.0
2020-12-23 14:00:00,58.49,58.62,58.22,58.42,27809.0,58.49,58.62,58.22,58.42,27809.0
2020-12-23 14:30:00,58.46,58.6,58.3,58.38,36491.0,58.46,58.6,58.3,58.38,36491.0
2020-12-23 15:00:00,58.4,58.76,58.26,58.42,53450.0,58.4,58.76,58.26,58.42,53450.0
2020-12-23 15:30:00,58.55,58.55,58.0,58.01,125317.0,58.55,58.55,58.0,58.01,125317.0
2020-12-24 09:30:00,57.95,57.95,56.76,57.66,25744.0,57.95,57.95,56.76,57.66,25744.0
2020-12-24 10:00:00,57.61,57.63,57.23,57.63,22495.0,57.61,57.63,57.23,57.63,22495.0
2020-12-24 10:30:00,57.57,58.32,57.45,57.97,31787.0,57.57,58.32,57.45,57.97,31787.0
2020-12-24 11:00:00,57.85,57.94,57.33,57.4,27446.0,57.85,57.94,57.33,57.4,27446.0
2020-12-24 11:30:00,57.44,57.62,57.06,57.26,51377.0,57.44,57.62,57.06,57.26,51377.0
2020-12-24 12:00:00,57.26,57.26,56.86,57.2,27865.0,57.26,57.26,56.86,57.2,27865.0
2020-12-24 12:30:00,57.21,57.86,57.08,57.71,63023.0,57.21,57.86,57.08,57.71,63023.0
2020-12-28 09:30:00,58.45,58.81,57.89,58.28,30857.0,58.45,58.81,57.89,58.28,30857.0
2020-12-28 10:00:00,58.27,58.34,57.62,58.02,25269.0,58.27,58.34,57.62,58.02,25269.0
2020-12-28 10:30:00,58.06,58.25,57.72,58.21,23221.0,58.06,58.25,57.72,58.21,23221.0
2020-12-28 11:00:00,58.23,58.43,57.84,57.93,19287.0,58.23,58.43,57.84,57.93,19287.0
2020-12-28 11:30:00,57.93,57.93,57.1,57.17,16812.0,57.93,57.93,57.1,57.17,16812.0
2020-12-28 12:00:00,57.18,57.85,57.12,57.85,38222.0,57.18,57.85,57.12,57.85,38222.0
2020-12-28 12:30:00,57.77,57.77,57.2,57.4,19377.0,57.77,57.77,57.2,57.4,19377.0
2020-12-28 13:00:00,57.42,57.6,57.32,57.35,22198.0,57.42,57.6,57.32,57.35,22198.0
2020-12-28 13:30:00,57.35,57.39,56.87,56.91,42156.0,57.35,57.39,56.87,56.91,42156.0
2020-12-28 14:00:00,56.84,57.06,56.56,56.84,26914.0,56.84,57.06,56.56,56.84,26914.0
2020-12-28 14:30:00,56.87,56.99,56.04,56.14,61051.0,56.87,56.99,56.04,56.14,61051.0
2020-12-28 15:00:00,56.14,56.76,56.02,56.46,64990.0,56.14,56.76,56.02,56.46,64990.0
2020-12-28 15:30:00,56.47,56.49,55.58,55.66,191886.0,56.47,56.49,55.58,55.66,191886.0
2020-12-29 09:30:00,55.69,56.45,54.68,55.3,91059.0,55.69,56.45,54.68,55.3,91059.0
2020-12-29 10:00:00,55.23,55.55,54.83,55.23,37522.0,55.23,55.55,54.83,55.23,37522.0
2020-12-29 10:30:00,55.33,56.47,55.31,56.41,57506.0,55.33,56.47,55.31,56.41,57506.0
2020-12-29 11:00:00,56.37,56.57,56.09,56.56,82407.0,56.37,56.57,56.09,56.56,82407.0
2020-12-29 11:30:00,56.5,56.96,56.3,56.3,79774.0,56.5,56.96,56.3,56.3,79774.0
2020-12-29 12:00:00,56.38,56.84,56.38,56.46,25211.0,56.38,56.84,56.38,56.46,25211.0
2020-12-29 12:30:00,56.42,56.42,56.0,56.33,11886.0,56.42,56.42,56.0,56.33,11886.0
2020-12-29 13:00:00,56.35,56.63,56.05,56.39,28856.0,56.35,56.63,56.05,56.39,28856.0
2020-12-29 13:30:00,56.39,56.53,56.22,56.36,25370.0,56.39,56.53,56.22,56.36,25370.0
2020-12-29 14:00:00,56.36,56.37,55.99,56.02,29774.0,56.36,56.37,55.99,56.02,29774.0
2020-12-29 14:30:00,56.02,56.07,55.71,55.71,49467.0,56.02,56.07,55.71,55.71,49467.0
2020-12-29 15:00:00,55.73,56.21,55.73,56.17,27820.0,55.73,56.21,55.73,56.17,27820.0
2020-12-29 15:30:00,56.13,56.34,55.89,56.28,98884.0,56.13,56.34,55.89,56.28,98884.0
2020-12-30 09:30:00,56.35,57.03,56.09,56.61,29013.0,56.35,57.03,56.09,56.61,29013.0
2020-12-30 10:00:00,56.54,57.07,56.11,56.2,37281.0,56.54,57.07,56.11,56.2,37281.0
2020-12-30 10:30:00,56.22,56.31,55.29,55.42,33965.0,56.22,56.31,55.29,55.42,33965.0
2020-12-30 11:00:00,55.41,55.69,55.23,55.48,70631.0,55.41,55.69,55.23,55.48,70631.0
2020-12-30 11:30:00,55.49,56.04,55.17,55.29,44985.0,55.49,56.04,55.17,55.29,44985.0
2020-12-30 12:00:00,55.29,55.49,55.11,55.35,43259.0,55.29,55.49,55.11,55.35,43259.0
2020-12-30 12:30:00,55.39,56.04,55.39,55.89,60980.0,55.39,56.04,55.39,55.89,60980.0
2020-12-30 13:00:00,55.96,56.14,55.61,55.8,22261.0,55.96,56.14,55.61,55.8,22261.0
2020-12-30 13:30:00,55.78,56.0,55.75,55.8,19411.0,55.78,56.0,55.75,55.8,19411.0
2020-12-30 14:00:00,55.82,55.87,55.45,55.59,24157.0,55.82,55.87,55.45,55.59,24157.0
2020-12-30 14:30:00,55.62,55.62,55.17,55.26,25245.0,55.62,55.62,55.17,55.26,25245.0
2020-12-30 15:00:00,55.26,55.41,55.12,55.35,30433.0,55.26,55.41,55.12,55.35,30433.0
2020-12-30 15:30:00,55.36,55.38,54.97,55.07,126826.0,55.36,55.38,54.97,55.07,126826.0
2020-12-31 09:30:00,54.66,54.87,53.52,54.6,69914.0,54.66,54.87,53.52,54.6,69914.0
2020-12-31 10:00:00,54.57,55.14,54.5,55.05,16682.0,54.57,55.14,54.5,55.05,16682.0
2020-12-31 10:30:00,55.12,55.68,55.11,55.6,21648.0,55.12,55.68,55.11,55.6,21648.0
2020-12-31 11:00:00,55.65,56.03,55.53,55.53,36859.0,55.65,56.03,55.53,55.53,36859.0
2020-12-31 11:30:00,55.55,56.03,55.55,55.91,34209.0,55.55,56.03,55.55,55.91,34209.0
2020-12-31 12:00:00,55.94,56.55,55.89,56.53,39352.0,55.94,56.55,55.89,56.53,39352.0
2020-12-31 12:30:00,56.53,56.59,56.28,56.59,26168.0,56.53,56.59,56.28,56.59,26168.0
2020-12-31 13:00:00,56.56,56.85,56.42,56.67,50692.0,56.56,56.85,56.42,56.67,50692.0
2020-12-31 13:30:00,56.68,56.95,56.66,56.93,22632.0,56.68,56.95,56.66,56.93,22632.0
2020-12-31 14:00:00,56.93,57.1,56.75,57.01,24292.0,56.93,57.1,56.75,57.01,24292.0
2020-12-31 14:30:00,56.95,57.21,56.94,57.1,18061.0,56.95,57.21,56.94,57.1,18061.0
2020-12-31 15:00:00,57.16,57.28,56.99,57.02,44447.0,57.16,57.28,56.99,57.02,44447.0
2020-12-31 15:30:00,57.02,57.06,56.45,56.7,95549.0,57.02,57.06,56.45,56.7,95549.0
2021-01-04 09:30:00,57.3,57.47,55.77,56.0,134667.0,57.3,57.47,55.77,56.0,134667.0
2021-01-04 10:00:00,56.05,56.31,55.5,55.54,102056.0,56.05,56.31,55.5,55.54,102056.0
2021-01-04 10:30:00,55.54,55.54,53.99,54.23,103587.0,55.54,55.54,53.99,54.23,103587.0
2021-01-04 11:00:00,54.2,54.2,53.41,54.16,76451.0,54.2,54.2,53.41,54.16,76451.0
2021-01-04 11:30:00,54.14,54.4,54.08,54.2,49332.0,54.14,54.4,54.08,54.2,49332.0
2021-01-04 12:00:00,54.09,54.14,53.49,54.04,48039.0,54.09,54.14,53.49,54.04,48039.0
2021-01-04 12:30:00,54.12,54.53,53.91,54.48,23043.0,54.12,54.53,53.91,54.48,23043.0
2021-01-04 13:00:00,54.48,54.69,54.19,54.64,26806.0,54.48,54.69,54.19,54.64,26806.0
2021-01-04 13:30:00,54.7,54.71,54.2,54.24,29265.0,54.7,54.71,54.2,54.24,29265.0
2021-01-04 14:00:00,54.03,54.14,53.72,53.81,33957.0,54.03,54.14,53.72,53.81,33957.0
2021-01-04 14:30:00,53.78,54.08,53.67,53.82,97858.0,53.78,54.08,53.67,53.82,97858.0
2021-01-04 15:00:00,53.8,53.88,53.2,53.66,186006.0,53.8,53.88,53.2,53.66,186006.0
2021-01-04 15:30:00,53.66,53.74,53.33,53.64,214056.0,53.66,53.74,53.33,53.64,214056.0
2021-01-05 09:30:00,53.94,55.5,53.94,55.24,45636.0,53.94,55.5,53.94,55.24,45636.0
2021-01-05 10:00:00,55.42,55.85,55.12,55.12,56084.0,55.42,55.85,55.12,55.12,56084.0
2021-01-05 10:30:00,55.17,55.7,54.93,55.58,28939.0,55.17,55.7,54.93,55.58,28939.0
2021-01-05 11:00:00,55.58,55.68,55.26,55.41,16438.0,55.58,55.68,55.26,55.41,16438.0
2021-01-05 11:30:00,55.55,55.55,55.24,55.29,9664.0,55.55,55.55,55.24,55.29,9664.0
2021-01-05 12:00:00,55.35,55.82,55.2,55.68,33709.0,55.35,55.82,55.2,55.68,33709.0
2021-01-05 12:30:00,55.7,55.88,55.42,55.65,24022.0,55.7,55.88,55.42,55.65,24022.0
2021-01-05 13:00:00,55.72,55.84,55.54,55.64,13903.0,55.72,55.84,55.54,55.64,13903.0
2021-01-05 13:30:00,55.62,55.75,55.31,55.63,39628.0,55.62,55.75,55.31,55.63,39628.0
2021-01-05 14:00:00,55.65,55.79,55.44,55.65,39720.0,55.65,55.79,55.44,55.65,39720.0
2021-01-05 14:30:00,55.71,55.71,55.01,55.07,31886.0,55.71,55.71,55.01,55.07,31886.0
2021-01-05 15:00:00,55.08,55.6,55.03,55.6,33255.0,55.08,55.6,55.03,55.6,33255.0
2021-01-05 15:30:00,55.53,55.57,55.09,55.41,207285.0,55.53,55.57,55.09,55.41,207285.0
2021-01-06 09:30:00,56.01,57.89,55.94,57.81,144503.0,56.01,57.89,55.94,57.81,144503.0
2021-01-06 10:00:00,57.7,57.78,56.82,56.84,92787.0,57.7,57.78,56.82,56.84,92787.0
2021-01-06 10:30:00,56.91,57.58,56.05,57.32,119966.0,56.91,57.58,56.05,57.32,119966.0
2021-01-06 11:00:00,57.35,57.75,57.15,57.45,67677.0,57.35,57.75,57.15,57.45,67677.0
2021-01-06 11:30:00,57.48,58.03,57.27,58.0,39734.0,57.48,58.03,57.27,58.0,39734.0
2021-01-06 12:00:00,57.95,58.07,57.63,58.07,79983.0,57.95,58.07,57.63,58.07,79983.0
2021-01-06 12:30:00,58.06,59.12,58.06,59.12,67245.0,58.06,59.12,58.06,59.12,67245.0
2021-01-06 13:00:00,59.05,59.97,58.92,59.65,72352.0,59.05,59.97,58.92,59.65,72352.0
2021-01-06 13:30:00,59.7,60.1,59.69,59.85,120074.0,59.7,60.1,59.69,59.85,120074.0
2021-01-06 14:00:00,59.88,60.33,58.9,58.9,57241.0,59.88,60.33,58.9,58.9,57241.0
2021-01-06 14:30:00,58.82,59.66,58.45,59.34,65062.0,58.82,59.66,58.45,59.34,65062.0
2021-01-06 15:00:00,59.33,59.33,58.62,58.8,80971.0,59.33,59.33,58.62,58.8,80971.0
2021-01-06 15:30:00,58.8,59.04,58.33,58.92,251380.0,58.8,59.04,58.33,58.92,251380.0
2021-01-07 09:30:00,59.21,60.98,59.2,60.32,57622.0,59.21,60.98,59.2,60.32,57622.0
2021-01-07 10:00:00,60.13,60.39,59.21,60.12,51341.0,60.13,60.39,59.21,60.12,51341.0
2021-01-07 10:30:00,60.16,60.74,60.15,60.29,31168.0,60.16,60.74,60.15,60.29,31168.0
2021-01-07 11:00:00,60.33,60.8,59.79,60.47,50476.0,60.33,60.8,59.79,60.47,50476.0
2021-01-07 11:30:00,60.5,60.83,60.17,60.19,36802.0,60.5,60.83,60.17,60.19,36802.0
2021-01-07 12:00:00,60.3,60.47,59.86,60.25,36881.0,60.3,60.47,59.86,60.25,36881.0
2021-01-07 12:30:00,60.25,60.7,60.25,60.68,22567.0,60.25,60.7,60.25,60.68,22567.0
2021-01-07 13:00:00,60.71,60.85,60.57,60.74,37679.0,60.71,60.85,60.57,60.74,37679.0
2021-01-07 13:30:00,60.73,60.78,60.31,60.58,20625.0,60.73,60.78,60.31,60.58,20625.0
2021-01-07 14:00:00,60.59,60.7,60.33,60.63,28606.0,60.59,60.7,60.33,60.63,28606.0
2021-01-07 14:30:00,60.63,60.71,60.38,60.65,77022.0,60.63,60.71,60.38,60.65,77022.0
2021-01-07 15:00:00,60.68,60.8,60.37,60.46,29238.0,60.68,60.8,60.37,60.46,29238.0
2021-01-07 15:30:00,60.47,60.84,60.35,60.52,130958.0,60.47,60.84,60.35,60.52,130958.0
2021-01-08 09:30:00,60.17,61.83,59.65,61.28,89495.0,60.17,61.83,59.65,61.28,89495.0
2021-01-08 10:00:00,61.24,61.77,60.57,60.76,74715.0,61.24,61.77,60.57,60.76,74715.0
2021-01-08 10:30:00,60.77,61.37,60.77,61.27,27587.0,60.77,61.37,60.77,61.27,27587.0
2021-01-08 11:00:00,61.29,61.81,61.17,61.22,30048.0,61.29,61.81,61.17,61.22,30048.0
2021-01-08 11:30:00,61.23,61.26,60.61,60.95,68871.0,61.23,61.26,60.61,60.95,68871.0
2021-01-08 12:00:00,60.89,61.31,60.76,61.29,25183.0,60.89,61.31,60.76,61.29,25183.0
2021-01-08 12:30:00,61.29,61.33,60.82,60.89,23094.0,61.29,61.33,60.82,60.89,23094.0
2021-01-08 13:00:00,60.93,61.11,60.64,60.91,36302.0,60.93,61.11,60.64,60.91,36302.0
2021-01-08 13:30:00,60.87,60.95,60.61,60.61,35222.0,60.87,60.95,60.61,60.61,35222.0
2021-01-08 14:00:00,60.61,61.33,60.53,61.13,68324.0,60.61,61.33,60.53,61.13,68324.0
2021-01-08 14:30:00,61.16,61.3,60.63,60.63,48333.0,61.16,61.3,60.63,60.63,48333.0
2021-01-08 15:00:00,60.68,61.21,60.62,60.79,138349.0,60.68,61.21,60.62,60.79,138349.0
2021-01-08 15:30:00,60.79,61.18,60.68,61.14,148973.0,60.79,61.18,60.68,61.14,148973.0
2021-01-11 09:30:00,60.27,60.83,59.75,60.83,45534.0,60.27,60.83,59.75,60.83,45534.0
2021-01-11 10:00:00,60.71,60.93,60.33,60.75,32084.0,60.71,60.93,60.33,60.75,32084.0
2021-01-11 10:30:00,60.64,60.72,59.77,60.0,32855.0,60.64,60.72,59.77,60.0,32855.0
2021-01-11 11:00:00,59.86,60.21,59.4,59.64,33086.0,59.86,60.21,59.4,59.64,33086.0
2021-01-11 11:30:00,59.6,60.13,59.24,59.98,40212.0,59.6,60.13,59.24,59.98,40212.0
2021-01-11 12:00:00,59.92,60.06,59.4,59.73,26773.0,59.92,60.06,59.4,59.73,26773.0
2021-01-11 12:30:00,59.78,60.19,59.77,60.08,25673.0,59.78,60.19,59.77,60.08,25673.0
2021-01-11 13:00:00,60.11,60.34,59.96,60.02,20674.0,60.11,60.34,59.96,60.02,20674.0
2021-01-11 13:30:00,59.98,60.11,59.53,59.66,32481.0,59.98,60.11,59.53,59.66,32481.0
2021-01-11 14:00:00,59.72,59.92,59.34,59.36,34321.0,59.72,59.92,59.34,59.36,34321.0
2021-01-11 14:30:00,59.39,59.51,59.04,59.43,84215.0,59.39,59.51,59.04,59.43,84215.0
2021-01-11 15:00:00,59.5,59.53,58.72,58.78,68172.0,59.5,59.53,58.72,58.78,68172.0
2021-01-11 15:30:00,58.78,59.94,58.78,59.93,246104.0,58.78,59.94,58.78,59.93,246104.0
2021-01-12 09:30:00,59.71,61.0,59.7,60.53,48582.0,59.71,61.0,59.7,60.53,48582.0
2021-01-12 10:00:00,60.43,61.8,59.89,61.3,41626.0,60.43,61.8,59.89,61.3,41626.0
2021-01-12 10:30:00,61.22,62.26,60.98,62.25,120955.0,61.22,62.26,60.98,62.25,120955.0
2021-01-12 11:00:00,62.18,62.18,61.57,61.91,40589.0,62.18,62.18,61.57,61.91,40589.0
2021-01-12 11:30:00,61.83,61.88,61.5,61.67,24031.0,61.83,61.88,61.5,61.67,24031.0
2021-01-12 12:00:00,61.68,62.37,61.66,62.37,17803.0,61.68,62.37,61.66,62.37,17803.0
2021-01-12 12:30:00,62.37,62.46,61.69,61.78,56695.0,62.37,62.46,61.69,61.78,56695.0
2021-01-12 13:00:00,61.79,61.88,61.69,61.74,48017.0,61.79,61.88,61.69,61.74,48017.0
2021-01-12 13:30:00,61.76,62.19,61.7,61.87,47428.0,61.76,62.19,61.7,61.87,47428.0
2021-01-12 14:00:00,61.88,61.95,61.35,61.44,22914.0,61.88,61.95,61.35,61.44,22914.0
2021-01-12 14:30:00,61.44,61.7,61.32,61.64,32566.0,61.44,61.7,61.32,61.64,32566.0
2021-01-12 15:00:00,61.67,62.13,61.59,61.77,38787.0,61.67,62.13,61.59,61.77,38787.0
2021-01-12 15:30:00,61.77,62.69,61.71,62.39,163315.0,61.77,62.69,61.71,62.39,163315.0
2021-01-13 09:30:00,61.57,62.29,60.62,61.14,108436.0,61.57,62.29,60.62,61.14,108436.0
2021-01-13 10:00:00,61.14,62.0,60.91,61.95,49361.0,61.14,62.0,60.91,61.95,49361.0
2021-01-13 10:30:00,62.01,62.04,61.44,61.88,32523.0,62.01,62.04,61.44,61.88,32523.0
2021-01-13 11:00:00,61.93,62.26,61.72,62.26,26079.0,61.93,62.26,61.72,62.26,26079.0
2021-01-13 11:30:00,62.29,62.54,61.43,61.68,37811.0,62.29,62.54,61.43,61.68,37811.0
2021-01-13 12:00:00,61.62,61.67,61.1,61.45,20201.0,61.62,61.67,61.1,61.45,20201.0
2021-01-13 12:30:00,61.42,62.25,61.38,62.01,28111.0,61.42,62.25,61.38,62.01,28111.0
2021-01-13 13:00:00,61.91,61.91,61.39,61.48,46539.0,61.91,61.91,61.39,61.48,46539.0
2021-01-13 13:30:00,61.5,61.54,61.29,61.3,23316.0,61.5,61.54,61.29,61.3,23316.0
2021-01-13 14:00:00,61.38,61.4,61.07,61.12,19024.0,61.38,61.4,61.07,61.12,19024.0
2021-01-13 14:30:00,61.06,61.38,60.59,60.82,25609.0,61.06,61.38,60.59,60.82,25609.0
2021-01-13 15:00:00,60.82,60.83,60.08,60.08,92321.0,60.82,60.83,60.08,60.08,92321.0
2021-01-13 15:30:00,60.1,60.1,59.33,59.64,226737.0,60.1,60.1,59.33,59.64,226737.0
2021-01-14 09:30:00,60.03,61.42,59.78,60.85,114769.0,60.03,61.42,59.78,60.85,114769.0
2021-01-14 10:00:00,60.79,62.1,60.72,61.82,106342.0,60.79,62.1,60.72,61.82,106342.0
2021-01-14 10:30:00,61.82,62.31,61.69,62.17,107755.0,61.82,62.31,61.69,62.17,107755.0
2021-01-14 11:00:00,62.2,63.31,62.05,63.16,143012.0,62.2,63.31,62.05,63.16,143012.0
2021-01-14 11:30:00,63.19,63.27,62.1,62.15,109030.0,63.19,63.27,62.1,62.15,109030.0
2021-01-14 12:00:00,62.17,62.43,62.04,62.15,52191.0,62.17,62.43,62.04,62.15,52191.0
2021-01-14 12:30:00,62.15,62.15,61.72,61.78,32446.0,62.15,62.15,61.72,61.78,32446.0
2021-01-14 13:00:00,61.78,62.16,61.69,61.8,35700.0,61.78,62.16,61.69,61.8,35700.0
2021-01-14 13:30:00,61.8,61.85,61.43,61.69,32247.0,61.8,61.85,61.43,61.69,32247.0
2021-01-14 14:00:00,61.7,61.7,61.17,61.22,23458.0,61.7,61.7,61.17,61.22,23458.0
2021-01-14 14:30:00,61.23,61.39,60.95,61.15,23060.0,61.23,61.39,60.95,61.15,23060.0
2021-01-14 15:00:00,61.19,61.65,61.12,61.3,34662.0,61.19,61.65,61.12,61.3,34662.0
2021-01-14 15:30:00,61.31,61.7,60.97,61.08,195258.0,61.31,61.7,60.97,61.08,195258.0
2021-01-15 09:30:00,60.54,60.54,59.0,59.07,94032.0,60.54,60.54,59.0,59.07,94032.0
2021-01-15 10:00:00,59.04,59.23,58.17,59.01,94888.0,59.04,59.23,58.17,59.01,94888.0
2021-01-15 10:30:00,59.01,59.13,58.64,58.86,89040.0,59.01,59.13,58.64,58.86,89040.0
2021-01-15 11:00:00,58.81,60.0,58.64,59.8,89414.0,58.81,60.0,58.64,59.8,89414.0
2021-01-15 11:30:00,59.82,59.89,58.57,58.65,53212.0,59.82,59.89,58.57,58.65,53212.0
2021-01-15 12:00:00,58.65,58.96,58.28,58.73,56770.0,58.65,58.96,58.28,58.73,56770.0
2021-01-15 12:30:00,58.67,58.98,58.54,58.71,36327.0,58.67,58.98,58.54,58.71,36327.0
2021-01-15 13:00:00,58.73,59.13,58.19,58.96,49283.0,58.73,59.13,58.19,58.96,49283.0
2021-01-15 13:30:00,58.96,59.39,58.69,59.39,45318.0,58.96,59.39,58.69,59.39,45318.0
2021-01-15 14:00:00,59.36,59.8,59.22,59.26,63039.0,59.36,59.8,59.22,59.26,63039.0
2021-01-15 14:30:00,59.3,59.55,59.24,59.51,61436.0,59.3,59.55,59.24,59.51,61436.0
2021-01-15 15:00:00,59.51,60.0,59.46,59.78,75377.0,59.51,60.0,59.46,59.78,75377.0
2021-01-15 15:30:00,59.73,59.74,59.07,59.18,177298.0,59.73,59.74,59.07,59.18,177298.0
2021-01-19 09:30:00,60.29,61.38,59.71,59.76,48694.0,60.29,61.38,59.71,59.76,48694.0
2021-01-19 10:00:00,59.75,59.88,58.72,59.35,38302.0,59.75,59.88,58.72,59.35,38302.0
2021-01-19 10:30:00,59.3,59.79,59.22,59.43,48272.0,59.3,59.79,59.22,59.43,48272.0
2021-01-19 11:00:00,59.42,59.85,58.92,59.23,23277.0,59.42,59.85,58.92,59.23,23277.0
2021-01-19 11:30:00,59.29,59.61,59.02,59.11,34155.0,59.29,59.61,59.02,59.11,34155.0
2021-01-19 12:00:00,59.14,59.93,59.13,59.86,77004.0,59.14,59.93,59.13,59.86,77004.0
2021-01-19 12:30:00,59.86,60.09,59.66,59.99,42552.0,59.86,60.09,59.66,59.99,42552.0
2021-01-19 13:00:00,59.99,60.2,59.88,60.04,59264.0,59.99,60.2,59.88,60.04,59264.0
2021-01-19 13:30:00,60.0,60.4,60.0,60.3,49340.0,60.0,60.4,60.0,60.3,49340.0
2021-01-19 14:00:00,60.37,60.59,60.21,60.4,31341.0,60.37,60.59,60.21,60.4,31341.0
2021-01-19 14:30:00,60.44,60.65,60.3,60.6,22343.0,60.44,60.65,60.3,60.6,22343.0
2021-01-19 15:00:00,60.6,61.39,60.51,61.22,66383.0,60.6,61.39,60.51,61.22,66383.0
2021-01-19 15:30:00,61.22,61.47,60.97,61.43,174274.0,61.22,61.47,60.97,61.43,174274.0
2021-01-20 09:30:00,61.86,62.63,60.95,60.99,96000.0,61.86,62.63,60.95,60.99,96000.0
2021-01-20 10:00:00,61.1,61.28,60.71,60.87,27347.0,61.1,61.28,60.71,60.87,27347.0
2021-01-20 10:30:00,60.79,61.26,60.73,61.23,23118.0,60.79,61.26,60.73,61.23,23118.0
2021-01-20 11:00:00,61.26,61.35,60.83,60.91,27037.0,61.26,61.35,60.83,60.91,27037.0
2021-01-20 11:30:00,60.94,61.59,60.87,61.2,17269.0,60.94,61.59,60.87,61.2,17269.0
2021-01-20 12:00:00,61.23,61.32,60.66,60.97,17736.0,61.23,61.32,60.66,60.97,17736.0
2021-01-20 12:30:00,60.92,61.03,60.68,60.91,15216.0,60.92,61.03,60.68,60.91,15216.0
2021-01-20 13:00:00,60.91,61.04,60.49,60.73,44957.0,60.91,61.04,60.49,60.73,44957.0
2021-01-20 13:30:00,60.75,61.55,60.72,61.44,46179.0,60.75,61.55,60.72,61.44,46179.0
2021-01-20 14:00:00,61.4,61.42,61.02,61.12,129221.0,61.4,61.42,61.02,61.12,129221.0
2021-01-20 14:30:00,61.12,61.64,61.11,61.51,35272.0,61.12,61.64,61.11,61.51,35272.0
2021-01-20 15:00:00,61.5,61.6,61.46,61.59,33093.0,61.5,61.6,61.46,61.59,33093.0
2021-01-20 15:30:00,61.52,61.59,61.09,61.51,84318.0,61.52,61.59,61.09,61.51,84318.0
2021-01-21 09:30:00,62.31,62.82,61.0,61.46,103311.0,62.31,62.82,61.0,61.46,103311.0
2021-01-21 10:00:00,61.67,62.29,61.34,62.03,108384.0,61.67,62.29,61.34,62.03,108384.0
2021-01-21 10:30:00,62.07,62.3,61.82,61.84,52084.0,62.07,62.3,61.82,61.84,52084.0
2021-01-21 11:00:00,61.85,61.95,61.38,61.49,30101.0,61.85,61.95,61.38,61.49,30101.0
2021-01-21 11:30:00,61.43,61.49,61.09,61.24,28731.0,61.43,61.49,61.09,61.24,28731.0
2021-01-21 12:00:00,61.19,61.2,60.66,61.14,65369.0,61.19,61.2,60.66,61.14,65369.0
2021-01-21 12:30:00,61.19,61.8,61.18,61.38,123602.0,61.19,61.8,61.18,61.38,123602.0
2021-01-21 13:00:00,61.38,61.38,60.92,60.93,30220.0,61.38,61.38,60.92,60.93,30220.0
2021-01-21 13:30:00,60.99,61.23,60.93,61.21,76323.0,60.99,61.23,60.93,61.21,76323.0
2021-01-21 14:00:00,61.19,61.76,61.18,61.76,69924.0,61.19,61.76,61.18,61.76,69924.0
2021-01-21 14:30:00,61.77,62.09,61.73,61.85,87918.0,61.77,62.09,61.73,61.85,87918.0
2021-01-21 15:00:00,61.85,61.98,61.41,61.89,51338.0,61.85,61.98,61.41,61.89,51338.0
2021-01-21 15:30:00,61.89,62.12,61.74,61.83,187834.0,61.89,62.12,61.74,61.83,187834.0
2021-01-22 09:30:00,60.53,61.93,59.69,61.92,146644.0,60.53,61.93,59.69,61.92,146644.0
2021-01-22 10:00:00,61.94,62.14,61.55,61.61,48716.0,61.94,62.14,61.55,61.61,48716.0
2021-01-22 10:30:00,61.76,62.25,61.53,61.86,34040.0,61.76,62.25,61.53,61.86,34040.0
2021-01-22 11:00:00,61.92,62.15,61.38,61.69,37135.0,61.92,62.15,61.38,61.69,37135.0
2021-01-22 11:30:00,61.7,62.03,61.68,61.97,48595.0,61.7,62.03,61.68,61.97,48595.0
2021-01-22 12:00:00,62.03,62.26,61.89,61.93,25322.0,62.03,62.26,61.89,61.93,25322.0
2021-01-22 12:30:00,61.91,62.0,61.54,61.67,27728.0,61.91,62.0,61.54,61.67,27728.0
2021-01-22 13:00:00,61.8,62.18,61.42,62.04,56088.0,61.8,62.18,61.42,62.04,56088.0
2021-01-22 13:30:00,62.0,62.29,61.8,62.07,28773.0,62.0,62.29,61.8,62.07,28773.0
2021-01-22 14:00:00,62.08,62.29,62.08,62.25,23925.0,62.08,62.29,62.08,62.25,23925.0
2021-01-22 14:30:00,62.22,62.3,62.01,62.26,24638.0,62.22,62.3,62.01,62.26,24638.0
2021-01-22 15:00:00,62.25,62.63,62.11,62.63,81079.0,62.25,62.63,62.11,62.63,81079.0
2021-01-22 15:30:00,62.63,63.3,62.56,63.02,200007.0,62.63,63.3,62.56,63.02,200007.0
2021-01-25 09:30:00,62.81,66.54,62.79,65.11,206027.0,62.81,66.54,62.79,65.11,206027.0
2021-01-25 10:00:00,64.96,67.18,64.64,67.08,91848.0,64.96,67.18,64.64,67.08,91848.0
2021-01-25 10:30:00,66.99,67.53,65.98,65.98,123066.0,66.99,67.53,65.98,65.98,123066.0
2021-01-25 11:00:00,65.91,66.07,63.81,64.62,283709.0,65.91,66.07,63.81,64.62,283709.0
2021-01-25 11:30:00,64.74,65.86,64.63,65.61,89572.0,64.74,65.86,64.63,65.61,89572.0
2021-01-25 12:00:00,65.64,65.82,64.36,64.79,150892.0,65.64,65.82,64.36,64.79,150892.0
2021-01-25 12:30:00,64.69,65.04,64.04,64.07,102297.0,64.69,65.04,64.04,64.07,102297.0
2021-01-25 13:00:00,64.11,64.81,64.05,64.37,185070.0,64.11,64.81,64.05,64.37,185070.0
2021-01-25 13:30:00,64.37,64.48,63.12,63.3,100047.0,64.37,64.48,63.12,63.3,100047.0
2021-01-25 14:00:00,63.33,63.59,63.08,63.23,48560.0,63.33,63.59,63.08,63.23,48560.0
2021-01-25 14:30:00,63.19,63.46,62.83,63.42,77886.0,63.19,63.46,62.83,63.42,77886.0
2021-01-25 15:00:00,63.45,64.38,63.42,64.1,93543.0,63.45,64.38,63.42,64.1,93543.0
2021-01-25 15:30:00,64.1,64.35,63.88,64.1,251418.0,64.1,64.35,63.88,64.1,251418.0
2021-01-26 09:30:00,65.07,66.0,65.07,65.52,68626.0,65.07,66.0,65.07,65.52,68626.0
2021-01-26 10:00:00,65.51,65.75,64.34,64.51,118961.0,65.51,65.75,64.34,64.51,118961.0
2021-01-26 10:30:00,64.5,64.5,62.86,63.29,125088.0,64.5,64.5,62.86,63.29,125088.0
2021-01-26 11:00:00,63.29,64.24,63.29,63.89,91464.0,63.29,64.24,63.29,63.89,91464.0
2021-01-26 11:30:00,63.92,63.99,63.13,63.14,66076.0,63.92,63.99,63.13,63.14,66076.0
2021-01-26 12:00:00,63.24,63.24,62.7,63.06,65700.0,63.24,63.24,62.7,63.06,65700.0
2021-01-26 12:30:00,63.08,63.3,62.87,63.25,52316.0,63.08,63.3,62.87,63.25,52316.0
2021-01-26 13:00:00,63.24,63.37,62.91,63.23,46397.0,63.24,63.37,62.91,63.23,46397.0
2021-01-26 13:30:00,63.18,63.36,62.9,63.2,52867.0,63.18,63.36,62.9,63.2,52867.0
2021-01-26 14:00:00,63.2,64.08,62.97,63.87,78600.0,63.2,64.08,62.97,63.87,78600.0
2021-01-26 14:30:00,63.86,63.92,63.12,63.38,75944.0,63.86,63.92,63.12,63.38,75944.0
2021-01-26 15:00:00,63.38,64.04,63.32,63.97,104780.0,63.38,64.04,63.32,63.97,104780.0
2021-01-26 15:30:00,63.96,63.98,61.79,62.5,402219.0,63.96,63.98,61.79,62.5,402219.0
2021-01-27 09:30:00,60.0,61.0,57.91,59.93,163776.0,60.0,61.0,57.91,59.93,163776.0
2021-01-27 10:00:00,59.94,62.03,58.5,60.91,445680.0,59.94,62.03,58.5,60.91,445680.0
2021-01-27 10:30:00,61.11,61.23,58.43,59.32,296517.0,61.11,61.23,58.43,59.32,296517.0
2021-01-27 11:00:00,59.28,59.74,57.5,59.12,253492.0,59.28,59.74,57.5,59.12,253492.0
2021-01-27 11:30:00,59.03,59.45,57.65,57.89,186661.0,59.03,59.45,57.65,57.89,186661.0
2021-01-27 12:00:00,57.95,58.64,57.55,58.19,86798.0,57.95,58.64,57.55,58.19,86798.0
2021-01-27 12:30:00,58.1,58.39,57.95,58.27,66008.0,58.1,58.39,57.95,58.27,66008.0
2021-01-27 13:00:00,58.26,58.82,57.45,58.36,101051.0,58.26,58.82,57.45,58.36,101051.0
2021-01-27 13:30:00,58.33,58.8,58.07,58.15,47582.0,58.33,58.8,58.07,58.15,47582.0
2021-01-27 14:00:00,58.26,58.26,56.19,56.19,92001.0,58.26,58.26,56.19,56.19,92001.0
2021-01-27 14:30:00,56.25,57.29,56.06,56.07,219266.0,56.25,57.29,56.06,56.07,219266.0
2021-01-27 15:00:00,55.98,56.28,55.16,55.23,261385.0,55.98,56.28,55.16,55.23,261385.0
2021-01-27 15:30:00,55.23,55.54,54.76,55.04,699386.0,55.23,55.54,54.76,55.04,699386.0
2021-01-28 09:30:00,57.51,58.5,56.76,57.85,200438.0,57.51,58.5,56.76,57.85,200438.0
2021-01-28 10:00:00,57.85,58.49,56.55,56.99,277407.0,57.85,58.49,56.55,56.99,277407.0
2021-01-28 10:30:00,57.02,58.02,56.48,57.67,147387.0,57.02,58.02,56.48,57.67,147387.0
2021-01-28 11:00:00,57.68,58.43,56.96,58.43,167548.0,57.68,58.43,56.96,58.43,167548.0
2021-01-28 11:30:00,58.37,59.81,58.25,59.81,161067.0,58.37,59.81,58.25,59.81,161067.0
2021-01-28 12:00:00,59.72,59.92,59.25,59.74,163564.0,59.72,59.92,59.25,59.74,163564.0
2021-01-28 12:30:00,59.75,61.34,59.67,61.22,134897.0,59.75,61.34,59.67,61.22,134897.0
2021-01-28 13:00:00,61.19,61.34,60.26,61.06,113504.0,61.19,61.34,60.26,61.06,113504.0
2021-01-28 13:30:00,61.06,61.09,60.44,60.64,120745.0,61.06,61.09,60.44,60.64,120745.0
2021-01-28 14:00:00,60.64,60.74,60.07,60.14,53810.0,60.64,60.74,60.07,60.14,53810.0
2021-01-28 14:30:00,60.14,60.78,60.09,60.35,68366.0,60.14,60.78,60.09,60.35,68366.0
2021-01-28 15:00:00,60.35,60.35,59.54,59.62,105680.0,60.35,60.35,59.54,59.62,105680.0
2021-01-28 15:30:00,59.62,60.11,59.54,59.72,269812.0,59.62,60.11,59.54,59.72,269812.0
2021-01-29 09:30:00,59.5,59.87,58.07,58.23,146556.0,59.5,59.87,58.07,58.23,146556.0
2021-01-29 10:00:00,58.34,59.79,57.87,59.67,36283.0,58.34,59.79,57.87,59.67,36283.0
2021-01-29 10:30:00,59.77,61.16,59.41,60.71,112745.0,59.77,61.16,59.41,60.71,112745.0
2021-01-29 11:00:00,60.84,60.98,60.23,60.38,56127.0,60.84,60.98,60.23,60.38,56127.0
2021-01-29 11:30:00,60.24,61.83,60.01,61.76,60113.0,60.24,61.83,60.01,61.76,60113.0
2021-01-29 12:00:00,61.77,62.15,61.35,61.68,79924.0,61.77,62.15,61.35,61.68,79924.0
2021-01-29 12:30:00,61.72,61.72,60.03,60.17,80960.0,61.72,61.72,60.03,60.17,80960.0
2021-01-29 13:00:00,60.12,60.5,59.67,60.0,40608.0,60.12,60.5,59.67,60.0,40608.0
2021-01-29 13:30:00,59.93,59.95,58.93,58.99,50313.0,59.93,59.95,58.93,58.99,50313.0
2021-01-29 14:00:00,59.06,59.45,58.63,58.63,44330.0,59.06,59.45,58.63,58.63,44330.0
2021-01-29 14:30:00,58.61,58.92,58.35,58.49,33376.0,58.61,58.92,58.35,58.49,33376.0
2021-01-29 15:00:00,58.57,59.48,58.54,59.22,55368.0,58.57,59.48,58.54,59.22,55368.0
2021-01-29 15:30:00,59.22,59.53,58.89,58.92,137844.0,59.22,59.53,58.89,58.92,137844.0
2021-02-01 09:30:00,59.42,59.97,59.0,59.26,107762.0,59.42,59.97,59.0,59.26,107762.0
2021-02-01 10:00:00,59.23,60.0,58.61,58.63,93150.0,59.23,60.0,58.61,58.63,93150.0
2021-02-01 10:30:00,58.77,59.28,58.77,59.18,67734.0,58.77,59.28,58.77,59.18,67734.0
2021-02-01 11:00:00,59.14,59.55,58.46,59.46,30267.0,59.14,59.55,58.46,59.46,30267.0
2021-02-01 11:30:00,59.4,60.39,59.08,60.15,66914.0,59.4,60.39,59.08,60.15,66914.0
2021-02-01 12:00:00,60.16,60.65,59.85,60.19,75213.0,60.16,60.65,59.85,60.19,75213.0
2021-02-01 12:30:00,60.26,60.57,60.12,60.51,21892.0,60.26,60.57,60.12,60.51,21892.0
2021-02-01 13:00:00,60.45,60.9,60.27,60.84,50362.0,60.45,60.9,60.27,60.84,50362.0
2021-02-01 13:30:00,60.84,61.1,60.39,60.7,51380.0,60.84,61.1,60.39,60.7,51380.0
2021-02-01 14:00:00,60.74,61.25,60.74,61.08,35426.0,60.74,61.25,60.74,61.08,35426.0
2021-02-01 14:30:00,61.03,61.42,60.99,61.14,31709.0,61.03,61.42,60.99,61.14,31709.0
2021-02-01 15:00:00,61.17,61.4,60.93,60.96,34322.0,61.17,61.4,60.93,60.96,34322.0
2021-02-01 15:30:00,60.9,61.3,60.52,60.96,150061.0,60.9,61.3,60.52,60.96,150061.0
2021-02-02 09:30:00,61.92,62.84,61.31,61.95,101640.0,61.92,62.84,61.31,61.95,101640.0
2021-02-02 10:00:00,61.95,62.16,61.1,61.69,41484.0,61.95,62.16,61.1,61.69,41484.0
2021-02-02 10:30:00,61.67,62.25,61.52,61.57,66112.0,61.67,62.25,61.52,61.57,66112.0
2021-02-02 11:00:00,61.57,62.0,61.5,61.6,24961.0,61.57,62.0,61.5,61.6,24961.0
2021-02-02 11:30:00,61.6,61.99,61.53,61.68,26191.0,61.6,61.99,61.53,61.68,26191.0
2021-02-02 12:00:00,61.6,62.04,61.4,61.87,34772.0,61.6,62.04,61.4,61.87,34772.0
2021-02-02 12:30:00,61.88,61.92,61.57,61.72,46066.0,61.88,61.92,61.57,61.72,46066.0
2021-02-02 13:00:00,61.72,61.85,61.47,61.71,75935.0,61.72,61.85,61.47,61.71,75935.0
2021-02-02 13:30:00,61.72,61.74,61.33,61.61,47482.0,61.72,61.74,61.33,61.61,47482.0
2021-02-02 14:00:00,61.61,61.73,61.35,61.39,32708.0,61.61,61.73,61.35,61.39,32708.0
2021-02-02 14:30:00,61.42,61.69,61.33,61.67,24820.0,61.42,61.69,61.33,61.67,24820.0
2021-02-02 15:00:00,61.65,61.69,61.04,61.07,33377.0,61.65,61.69,61.04,61.07,33377.0
2021-02-02 15:30:00,61.06,61.33,60.79,61.07,103897.0,61.06,61.33,60.79,61.07,103897.0
2021-02-03 09:30:00,61.13,62.28,61.13,61.68,75125.0,61.13,62.28,61.13,61.68,75125.0
2021-02-03 10:00:00,61.99,62.37,61.61,61.83,31425.0,61.99,62.37,61.61,61.83,31425.0
2021-02-03 10:30:00,61.61,62.33,61.45,62.0,52307.0,61.61,62.33,61.45,62.0,52307.0
2021-02-03 11:00:00,62.01,62.64,61.9,62.19,41753.0,62.01,62.64,61.9,62.19,41753.0
2021-02-03 11:30:00,62.23,62.64,62.18,62.54,27986.0,62.23,62.64,62.18,62.54,27986.0
2021-02-03 12:00:00,62.51,62.77,62.39,62.54,64195.0,62.51,62.77,62.39,62.54,64195.0
2021-02-03 12:30:00,62.54,63.05,62.5,62.75,37038.0,62.54,63.05,62.5,62.75,37038.0
2021-02-03 13:00:00,62.78,63.01,62.75,62.83,32442.0,62.78,63.01,62.75,62.83,32442.0
2021-02-03 13:30:00,62.83,63.27,62.63,62.94,106992.0,62.83,63.27,62.63,62.94,106992.0
2021-02-03 14:00:00,62.98,63.13,62.89,63.1,15713.0,62.98,63.13,62.89,63.1,15713.0
2021-02-03 14:30:00,63.14,63.21,62.83,63.02,48710.0,63.14,63.21,62.83,63.02,48710.0
2021-02-03 15:00:00,63.04,63.17,62.18,62.39,115638.0,63.04,63.17,62.18,62.39,115638.0
2021-02-03 15:30:00,62.39,62.62,62.3,62.48,97371.0,62.39,62.62,62.3,62.48,97371.0
2021-02-04 09:30:00,62.98,63.78,62.98,63.72,71961.0,62.98,63.78,62.98,63.72,71961.0
2021-02-04 10:00:00,63.79,64.21,63.3,63.73,66250.0,63.79,64.21,63.3,63.73,66250.0
2021-02-04 10:30:00,63.79,64.32,63.63,64.32,40020.0,63.79,64.32,63.63,64.32,40020.0
2021-02-04 11:00:00,64.43,64.67,64.23,64.52,45870.0,64.43,64.67,64.23,64.52,45870.0
2021-02-04 11:30:00,64.55,64.62,64.02,64.31,39841.0,64.55,64.62,64.02,64.31,39841.0
2021-02-04 12:00:00,64.34,64.88,64.16,64.83,60978.0,64.34,64.88,64.16,64.83,60978.0
2021-02-04 12:30:00,64.84,64.99,64.41,64.54,36596.0,64.84,64.99,64.41,64.54,36596.0
2021-02-04 13:00:00,64.53,64.77,64.21,64.58,44820.0,64.53,64.77,64.21,64.58,44820.0
2021-02-04 13:30:00,64.58,64.75,64.5,64.64,23881.0,64.58,64.75,64.5,64.64,23881.0
2021-02-04 14:00:00,64.65,64.92,64.55,64.83,28741.0,64.65,64.92,64.55,64.83,28741.0
2021-02-04 14:30:00,64.92,65.0,64.68,64.84,27983.0,64.92,65.0,64.68,64.84,27983.0
2021-02-04 15:00:00,64.84,64.97,64.52,64.59,40021.0,64.84,64.97,64.52,64.59,40021.0
2021-02-04 15:30:00,64.59,64.71,64.28,64.71,94864.0,64.59,64.71,64.28,64.71,94864.0
2021-02-05 09:30:00,65.0,66.9,64.89,66.01,119918.0,65.0,66.9,64.89,66.01,119918.0
2021-02-05 10:00:00,66.05,66.78,65.79,66.46,74209.0,66.05,66.78,65.79,66.46,74209.0
2021-02-05 10:30:00,66.41,67.11,66.17,66.44,67147.0,66.41,67.11,66.17,66.44,67147.0
2021-02-05 11:00:00,66.46,67.19,66.28,67.13,48713.0,66.46,67.19,66.28,67.13,48713.0
2021-02-05 11:30:00,67.18,67.25,66.46,66.56,38479.0,67.18,67.25,66.46,66.56,38479.0
2021-02-05 12:00:00,66.55,66.79,66.29,66.61,42990.0,66.55,66.79,66.29,66.61,42990.0
2021-02-05 12:30:00,66.55,66.66,65.61,65.64,23685.0,66.55,66.66,65.61,65.64,23685.0
2021-02-05 13:00:00,65.68,65.75,65.35,65.51,41405.0,65.68,65.75,65.35,65.51,41405.0
2021-02-05 13:30:00,65.58,66.0,65.35,65.44,45696.0,65.58,66.0,65.35,65.44,45696.0
2021-02-05 14:00:00,65.4,65.76,65.37,65.75,50635.0,65.4,65.76,65.37,65.75,50635.0
2021-02-05 14:30:00,65.76,65.76,65.16,65.43,64180.0,65.76,65.76,65.16,65.43,64180.0
2021-02-05 15:00:00,65.37,65.54,65.23,65.44,49341.0,65.37,65.54,65.23,65.44,49341.0
2021-02-05 15:30:00,65.49,65.8,65.45,65.73,138199.0,65.49,65.8,65.45,65.73,138199.0
2021-02-08 09:30:00,65.77,66.13,65.29,65.65,50007.0,65.77,66.13,65.29,65.65,50007.0
2021-02-08 10:00:00,65.65,66.31,65.33,66.3,29897.0,65.65,66.31,65.33,66.3,29897.0
2021-02-08 10:30:00,66.3,66.72,66.13,66.23,33180.0,66.3,66.72,66.13,66.23,33180.0
2021-02-08 11:00:00,66.16,66.48,65.74,65.82,18072.0,66.16,66.48,65.74,65.82,18072.0
2021-02-08 11:30:00,65.8,65.82,65.03,65.54,22497.0,65.8,65.82,65.03,65.54,22497.0
2021-02-08 12:00:00,65.69,65.74,65.39,65.61,18235.0,65.69,65.74,65.39,65.61,18235.0
2021-02-08 12:30:00,65.67,65.96,65.56,65.89,13405.0,65.67,65.96,65.56,65.89,13405.0
2021-02-08 13:00:00,65.89,65.95,65.66,65.74,30809.0,65.89,65.95,65.66,65.74,30809.0
2021-02-08 13:30:00,65.73,65.73,65.52,65.54,16909.0,65.73,65.73,65.52,65.54,16909.0
2021-02-08 14:00:00,65.56,65.76,65.54,65.74,14586.0,65.56,65.76,65.54,65.74,14586.0
2021-02-08 14:30:00,65.74,65.98,65.68,65.8,19750.0,65.74,65.98,65.68,65.8,19750.0
2021-02-08 15:00:00,65.84,65.92,65.58,65.81,26362.0,65.84,65.92,65.58,65.81,26362.0
2021-02-08 15:30:00,65.85,66.2,65.8,66.11,83936.0,65.85,66.2,65.8,66.11,83936.0
2021-02-09 09:30:00,66.33,66.33,65.45,65.74,13814.0,66.33,66.33,65.45,65.74,13814.0
2021-02-09 10:00:00,65.66,65.79,65.02,65.24,32036.0,65.66,65.79,65.02,65.24,32036.0
2021-02-09 10:30:00,65.34,65.79,65.21,65.6,29857.0,65.34,65.79,65.21,65.6,29857.0
2021-02-09 11:00:00,65.65,66.49,65.58,66.49,56399.0,65.65,66.49,65.58,66.49,56399.0
2021-02-09 11:30:00,66.55,67.55,66.46,67.42,53038.0,66.55,67.55,66.46,67.42,53038.0
2021-02-09 12:00:00,67.54,67.95,67.26,67.55,47300.0,67.54,67.95,67.26,67.55,47300.0
2021-02-09 12:30:00,67.5,68.0,67.5,67.76,35674.0,67.5,68.0,67.5,67.76,35674.0
2021-02-09 13:00:00,67.74,67.87,67.42,67.53,21879.0,67.74,67.87,67.42,67.53,21879.0
2021-02-09 13:30:00,67.56,67.87,67.47,67.7,35662.0,67.56,67.87,67.47,67.7,35662.0
2021-02-09 14:00:00,67.76,68.14,67.72,67.91,31794.0,67.76,68.14,67.72,67.91,31794.0
2021-02-09 14:30:00,67.89,67.89,67.23,67.5,15777.0,67.89,67.89,67.23,67.5,15777.0
2021-02-09 15:00:00,67.52,67.52,67.18,67.26,34509.0,67.52,67.52,67.18,67.26,34509.0
2021-02-09 15:30:00,67.22,67.74,67.22,67.58,113585.0,67.22,67.74,67.22,67.58,113585.0
2021-02-10 09:30:00,68.08,68.94,67.76,68.46,38533.0,68.08,68.94,67.76,68.46,38533.0
2021-02-10 10:00:00,68.31,68.6,67.52,67.81,29472.0,68.31,68.6,67.52,67.81,29472.0
2021-02-10 10:30:00,67.81,67.92,66.93,67.57,61970.0,67.81,67.92,66.93,67.57,61970.0
2021-02-10 11:00:00,67.6,67.76,66.98,66.98,39397.0,67.6,67.76,66.98,66.98,39397.0
2021-02-10 11:30:00,66.98,67.95,66.87,67.81,48830.0,66.98,67.95,66.87,67.81,48830.0
2021-02-10 12:00:00,67.72,67.73,66.42,66.93,39830.0,67.72,67.73,66.42,66.93,39830.0
2021-02-10 12:30:00,66.97,67.63,66.67,67.38,29014.0,66.97,67.63,66.67,67.38,29014.0
2021-02-10 13:00:00,67.24,67.64,67.24,67.52,11452.0,67.24,67.64,67.24,67.52,11452.0
2021-02-10 13:30:00,67.48,67.57,67.2,67.2,16078.0,67.48,67.57,67.2,67.2,16078.0
2021-02-10 14:00:00,67.21,67.47,67.13,67.44,7225.0,67.21,67.47,67.13,67.44,7225.0
2021-02-10 14:30:00,67.51,67.79,67.5,67.68,12702.0,67.51,67.79,67.5,67.68,12702.0
2021-02-10 15:00:00,67.67,67.72,67.26,67.57,26806.0,67.67,67.72,67.26,67.57,26806.0
2021-02-10 15:30:00,67.6,67.6,67.14,67.41,99977.0,67.6,67.6,67.14,67.41,99977.0
2021-02-11 09:30:00,67.46,67.97,66.82,66.95,25455.0,67.46,67.97,66.82,66.95,25455.0
2021-02-11 10:00:00,66.91,67.13,66.36,66.78,34640.0,66.91,67.13,66.36,66.78,34640.0
2021-02-11 10:30:00,66.81,67.32,66.81,67.03,24997.0,66.81,67.32,66.81,67.03,24997.0
2021-02-11 11:00:00,66.96,67.21,66.46,66.79,27525.0,66.96,67.21,66.46,66.79,27525.0
2021-02-11 11:30:00,66.82,67.03,66.42,66.46,11766.0,66.82,67.03,66.42,66.46,11766.0
2021-02-11 12:00:00,66.44,66.48,65.05,65.32,39907.0,66.44,66.48,65.05,65.32,39907.0
2021-02-11 12:30:00,65.26,66.12,65.25,66.12,38576.0,65.26,66.12,65.25,66.12,38576.0
2021-02-11 13:00:00,66.17,66.74,66.07,66.54,28284.0,66.17,66.74,66.07,66.54,28284.0
2021-02-11 13:30:00,66.37,66.82,66.31,66.67,36613.0,66.37,66.82,66.31,66.67,36613.0
2021-02-11 14:00:00,66.64,66.7,66.26,66.39,13578.0,66.64,66.7,66.26,66.39,13578.0
2021-02-11 14:30:00,66.37,66.6,66.31,66.6,11729.0,66.37,66.6,66.31,66.6,11729.0
2021-02-11 15:00:00,66.53,66.55,66.22,66.54,23246.0,66.53,66.55,66.22,66.54,23246.0
2021-02-11 15:30:00,66.6,67.18,66.57,67.13,132960.0,66.6,67.18,66.57,67.13,132960.0
2021-02-12 09:30:00,67.34,68.15,66.67,67.22,43519.0,67.34,68.15,66.67,67.22,43519.0
2021-02-12 10:00:00,67.22,67.89,66.93,67.59,54244.0,67.22,67.89,66.93,67.59,54244.0
2021-02-12 10:30:00,67.5,67.7,67.09,67.34,18002.0,67.5,67.7,67.09,67.34,18002.0
2021-02-12 11:00:00,67.34,67.45,66.85,67.0,23571.0,67.34,67.45,66.85,67.0,23571.0
2021-02-12 11:30:00,66.91,67.38,66.88,67.26,42399.0,66.91,67.38,66.88,67.26,42399.0
2021-02-12 12:00:00,67.18,67.34,66.78,67.08,89723.0,67.18,67.34,66.78,67.08,89723.0
2021-02-12 12:30:00,67.08,67.54,67.06,67.54,64502.0,67.08,67.54,67.06,67.54,64502.0
2021-02-12 13:00:00,67.53,67.58,65.72,65.94,25049.0,67.53,67.58,65.72,65.94,25049.0
2021-02-12 13:30:00,65.94,66.47,65.92,66.43,17980.0,65.94,66.47,65.92,66.43,17980.0
2021-02-12 14:00:00,66.47,66.55,66.24,66.55,13991.0,66.47,66.55,66.24,66.55,13991.0
2021-02-12 14:30:00,66.49,66.65,66.32,66.5,20580.0,66.49,66.65,66.32,66.5,20580.0
2021-02-12 15:00:00,66.51,66.58,66.23,66.31,18294.0,66.51,66.58,66.23,66.31,18294.0
2021-02-12 15:30:00,66.27,66.94,66.23,66.88,74828.0,66.27,66.94,66.23,66.88,74828.0
2021-02-16 09:30:00,66.75,67.29,66.45,66.8,47079.0,66.75,67.29,66.45,66.8,47079.0
2021-02-16 10:00:00,66.9,66.97,65.81,66.3,46308.0,66.9,66.97,65.81,66.3,46308.0
2021-02-16 10:30:00,66.35,66.67,65.17,65.62,53627.0,66.35,66.67,65.17,65.62,53627.0
2021-02-16 11:00:00,65.62,66.0,65.43,65.71,19592.0,65.62,66.0,65.43,65.71,19592.0
2021-02-16 11:30:00,65.68,66.12,65.52,65.7,19473.0,65.68,66.12,65.52,65.7,19473.0
2021-02-16 12:00:00,65.6,66.04,65.33,65.95,57249.0,65.6,66.04,65.33,65.95,57249.0
2021-02-16 12:30:00,65.98,66.25,65.78,66.15,57480.0,65.98,66.25,65.78,66.15,57480.0
2021-02-16 13:00:00,66.08,66.23,65.47,65.47,28084.0,66.08,66.23,65.47,65.47,28084.0
2021-02-16 13:30:00,65.48,65.95,65.4,65.8,42410.0,65.48,65.95,65.4,65.8,42410.0
2021-02-16 14:00:00,65.8,66.11,65.8,66.1,18256.0,65.8,66.11,65.8,66.1,18256.0
2021-02-16 14:30:00,66.1,66.24,65.96,65.99,26200.0,66.1,66.24,65.96,65.99,26200.0
2021-02-16 15:00:00,66.01,66.12,65.85,66.06,23351.0,66.01,66.12,65.85,66.06,23351.0
2021-02-16 15:30:00,66.09,66.39,65.94,66.27,97369.0,66.09,66.39,65.94,66.27,97369.0
2021-02-17 09:30:00,65.66,65.8,64.51,65.41,33699.0,65.66,65.8,64.51,65.41,33699.0
2021-02-17 10:00:00,65.34,66.24,65.32,65.53,27351.0,65.34,66.24,65.32,65.53,27351.0
2021-02-17 10:30:00,65.53,66.39,65.49,65.6,35434.0,65.53,66.39,65.49,65.6,35434.0
2021-02-17 11:00:00,65.6,65.65,64.56,65.04,23997.0,65.6,65.65,64.56,65.04,23997.0
2021-02-17 11:30:00,65.0,65.09,64.46,64.87,28683.0,65.0,65.09,64.46,64.87,28683.0
2021-02-17 12:00:00,64.93,65.3,64.71,65.17,30220.0,64.93,65.3,64.71,65.17,30220.0
2021-02-17 12:30:00,65.25,65.32,64.8,64.8,14837.0,65.25,65.32,64.8,64.8,14837.0
2021-02-17 13:00:00,64.7,65.12,64.7,64.87,25332.0,64.7,65.12,64.7,64.87,25332.0
2021-02-17 13:30:00,64.79,65.16,64.78,65.07,18683.0,64.79,65.16,64.78,65.07,18683.0
2021-02-17 14:00:00,65.07,65.1,64.63,64.64,17608.0,65.07,65.1,64.63,64.64,17608.0
2021-02-17 14:30:00,64.65,64.65,64.25,64.43,60031.0,64.65,64.65,64.25,64.43,60031.0
2021-02-17 15:00:00,64.39,64.57,64.35,64.36,20025.0,64.39,64.57,64.35,64.36,20025.0
2021-02-17 15:30:00,64.38,64.94,64.31,64.69,94479.0,64.38,64.94,64.31,64.69,94479.0
2021-02-18 09:30:00,64.12,65.86,63.42,64.64,85484.0,64.12,65.86,63.42,64.64,85484.0
2021-02-18 10:00:00,64.79,65.41,64.58,65.29,60307.0,64.79,65.41,64.58,65.29,60307.0
2021-02-18 10:30:00,65.16,65.62,65.09,65.59,58883.0,65.16,65.62,65.09,65.59,58883.0
2021-02-18 11:00:00,65.58,66.16,65.58,65.99,41724.0,65.58,66.16,65.58,65.99,41724.0
2021-02-18 11:30:00,65.91,66.24,65.63,65.75,19126.0,65.91,66.24,65.63,65.75,19126.0
2021-02-18 12:00:00,65.71,66.11,65.55,65.9,15662.0,65.71,66.11,65.55,65.9,15662.0
2021-02-18 12:30:00,65.95,66.01,65.67,65.8,17335.0,65.95,66.01,65.67,65.8,17335.0
2021-02-18 13:00:00,65.78,66.17,65.57,66.02,29806.0,65.78,66.17,65.57,66.02,29806.0
2021-02-18 13:30:00,66.06,66.75,66.06,66.75,21701.0,66.06,66.75,66.06,66.75,21701.0
2021-02-18 14:00:00,66.7,67.24,66.66,67.15,17222.0,66.7,67.24,66.66,67.15,17222.0
2021-02-18 14:30:00,67.28,67.28,66.82,67.16,44720.0,67.28,67.28,66.82,67.16,44720.0
2021-02-18 15:00:00,67.17,67.4,67.04,67.27,32046.0,67.17,67.4,67.04,67.27,32046.0
2021-02-18 15:30:00,67.28,67.6,67.23,67.51,131637.0,67.28,67.6,67.23,67.51,131637.0
2021-02-19 09:30:00,68.11,69.82,67.8,69.56,72876.0,68.11,69.82,67.8,69.56,72876.0
2021-02-19 10:00:00,69.6,70.94,69.43,70.61,111769.0,69.6,70.94,69.43,70.61,111769.0
2021-02-19 10:30:00,70.61,70.88,70.41,70.68,54615.0,70.61,70.88,70.41,70.68,54615.0
2021-02-19 11:00:00,70.7,71.38,70.7,71.16,45343.0,70.7,71.38,70.7,71.16,45343.0
2021-02-19 11:30:00,71.23,71.42,71.06,71.06,24348.0,71.23,71.42,71.06,71.06,24348.0
2021-02-19 12:00:00,71.13,71.4,70.9,71.18,63316.0,71.13,71.4,70.9,71.18,63316.0
2021-02-19 12:30:00,71.04,71.31,70.93,71.25,38743.0,71.04,71.31,70.93,71.25,38743.0
2021-02-19 13:00:00,71.26,71.32,70.97,71.18,27241.0,71.26,71.32,70.97,71.18,27241.0
2021-02-19 13:30:00,71.18,71.62,71.11,71.33,73122.0,71.18,71.62,71.11,71.33,73122.0
2021-02-19 14:00:00,71.28,71.76,71.22,71.67,89537.0,71.28,71.76,71.22,71.67,89537.0
2021-02-19 14:30:00,71.71,72.49,71.56,72.36,103324.0,71.71,72.49,71.56,72.36,103324.0
2021-02-19 15:00:00,72.33,72.36,71.75,71.76,76701.0,72.33,72.36,71.75,71.76,76701.0
2021-02-19 15:30:00,71.78,72.39,71.5,71.63,265602.0,71.78,72.39,71.5,71.63,265602.0
2021-02-22 09:30:00,70.76,72.37,70.56,72.36,49223.0,70.76,72.37,70.56,72.36,49223.0
2021-02-22 10:00:00,72.36,72.79,71.97,72.3,99522.0,72.36,72.79,71.97,72.3,99522.0
2021-02-22 10:30:00,72.36,73.41,72.22,72.75,66978.0,72.36,73.41,72.22,72.75,66978.0
2021-02-22 11:00:00,72.66,73.76,72.37,73.32,39330.0,72.66,73.76,72.37,73.32,39330.0
2021-02-22 11:30:00,73.28,73.45,72.53,73.24,129884.0,73.28,73.45,72.53,73.24,129884.0
2021-02-22 12:00:00,73.16,73.25,72.58,73.15,36465.0,73.16,73.25,72.58,73.15,36465.0
2021-02-22 12:30:00,73.22,74.08,73.0,74.08,57250.0,73.22,74.08,73.0,74.08,57250.0
2021-02-22 13:00:00,74.01,74.09,73.54,73.97,31843.0,74.01,74.09,73.54,73.97,31843.0
2021-02-22 13:30:00,74.01,74.23,73.63,74.21,33619.0,74.01,74.23,73.63,74.21,33619.0
2021-02-22 14:00:00,74.21,74.56,73.91,74.41,41365.0,74.21,74.56,73.91,74.41,41365.0
2021-02-22 14:30:00,74.5,74.79,74.2,74.71,70794.0,74.5,74.79,74.2,74.71,70794.0
2021-02-22 15:00:00,74.68,74.99,74.31,74.31,117785.0,74.68,74.99,74.31,74.31,117785.0
2021-02-22 15:30:00,74.37,74.93,74.16,74.23,229496.0,74.37,74.93,74.16,74.23,229496.0
2021-02-23 09:30:00,73.22,73.7,71.17,72.15,110723.0,73.22,73.7,71.17,72.15,110723.0
2021-02-23 10:00:00,72.2,73.24,71.59,73.17,73506.0,72.2,73.24,71.59,73.17,73506.0
2021-02-23 10:30:00,73.17,73.18,72.32,72.45,58962.0,73.17,73.18,72.32,72.45,58962.0
2021-02-23 11:00:00,72.53,72.91,71.41,71.42,81678.0,72.53,72.91,71.41,71.42,81678.0
2021-02-23 11:30:00,71.37,71.8,71.18,71.46,47324.0,71.37,71.8,71.18,71.46,47324.0
2021-02-23 12:00:00,71.37,71.41,70.65,70.91,53012.0,71.37,71.41,70.65,70.91,53012.0
2021-02-23 12:30:00,70.98,71.2,69.64,70.17,123758.0,70.98,71.2,69.64,70.17,123758.0
2021-02-23 13:00:00,70.02,71.62,69.92,71.39,66460.0,70.02,71.62,69.92,71.39,66460.0
2021-02-23 13:30:00,71.44,71.44,70.15,70.99,48355.0,71.44,71.44,70.15,70.99,48355.0
2021-02-23 14:00:00,70.95,71.08,70.73,70.9,49427.0,70.95,71.08,70.73,70.9,49427.0
2021-02-23 14:30:00,70.9,71.06,70.12,70.73,86080.0,70.9,71.06,70.12,70.73,86080.0
2021-02-23 15:00:00,70.66,71.56,70.55,71.55,60017.0,70.66,71.56,70.55,71.55,60017.0
2021-02-23 15:30:00,71.54,71.59,70.48,70.9,142937.0,71.54,71.59,70.48,70.9,142937.0
2021-02-24 09:30:00,71.39,72.05,71.12,71.84,33811.0,71.39,72.05,71.12,71.84,33811.0
2021-02-24 10:00:00,71.85,72.17,71.15,72.17,35526.0,71.85,72.17,71.15,72.17,35526.0
2021-02-24 10:30:00,72.17,72.24,71.58,71.73,31867.0,72.17,72.24,71.58,71.73,31867.0
2021-02-24 11:00:00,71.74,72.95,71.73,72.9,20724.0,71.74,72.95,71.73,72.9,20724.0
2021-02-24 11:30:00,72.94,73.29,72.61,73.29,37710.0,72.94,73.29,72.61,73.29,37710.0
2021-02-24 12:00:00,73.18,74.2,73.17,74.2,18782.0,73.18,74.2,73.17,74.2,18782.0
2021-02-24 12:30:00,74.09,74.26,73.56,73.58,29579.0,74.09,74.26,73.56,73.58,29579.0
2021-02-24 13:00:00,73.6,73.6,72.83,72.92,30890.0,73.6,73.6,72.83,72.92,30890.0
2021-02-24 13:30:00,72.98,73.42,72.91,73.02,15206.0,72.98,73.42,72.91,73.02,15206.0
2021-02-24 14:00:00,73.02,73.02,72.47,72.59,16300.0,73.02,73.02,72.47,72.59,16300.0
2021-02-24 14:30:00,72.63,73.27,72.63,72.93,22884.0,72.63,73.27,72.63,72.93,22884.0
2021-02-24 15:00:00,72.97,73.16,72.69,73.12,20814.0,72.97,73.16,72.69,73.12,20814.0
2021-02-24 15:30:00,73.12,73.18,72.66,72.95,91899.0,73.12,73.18,72.66,72.95,91899.0
2021-02-25 09:30:00,72.83,72.83,71.48,72.1,46385.0,72.83,72.83,71.48,72.1,46385.0
2021-02-25 10:00:00,72.06,72.06,70.34,70.61,19406.0,72.06,72.06,70.34,70.61,19406.0
2021-02-25 10:30:00,70.58,70.66,68.96,68.96,46414.0,70.58,70.66,68.96,68.96,46414.0
2021-02-25 11:00:00,69.01,70.43,68.93,69.95,60932.0,69.01,70.43,68.93,69.95,60932.0
2021-02-25 11:30:00,70.23,70.4,69.06,69.09,18214.0,70.23,70.4,69.06,69.09,18214.0
2021-02-25 12:00:00,69.08,69.08,68.33,68.4,47829.0,69.08,69.08,68.33,68.4,47829.0
2021-02-25 12:30:00,68.31,69.19,67.73,68.13,56500.0,68.31,69.19,67.73,68.13,56500.0
2021-02-25 13:00:00,68.02,69.4,67.75,69.36,26796.0,68.02,69.4,67.75,69.36,26796.0
2021-02-25 13:30:00,69.34,69.6,68.95,69.54,47291.0,69.34,69.6,68.95,69.54,47291.0
2021-02-25 14:00:00,69.52,70.4,69.35,70.16,48337.0,69.52,70.4,69.35,70.16,48337.0
2021-02-25 14:30:00,70.06,70.06,69.36,69.44,32822.0,70.06,70.06,69.36,69.44,32822.0
2021-02-25 15:00:00,69.58,69.67,68.64,68.71,42287.0,69.58,69.67,68.64,68.71,42287.0
2021-02-25 15:30:00,68.77,69.09,68.04,68.42,148468.0,68.77,69.09,68.04,68.42,148468.0
2021-02-26 09:30:00,68.63,69.85,68.56,68.95,40260.0,68.63,69.85,68.56,68.95,40260.0
2021-02-26 10:00:00,68.78,68.86,67.22,67.29,49559.0,68.78,68.86,67.22,67.29,49559.0
2021-02-26 10:30:00,67.25,68.56,67.15,68.44,57760.0,67.25,68.56,67.15,68.44,57760.0
2021-02-26 11:00:00,68.35,69.38,68.19,69.34,73626.0,68.35,69.38,68.19,69.34,73626.0
2021-02-26 11:30:00,69.34,70.03,69.26,69.59,47493.0,69.34,70.03,69.26,69.59,47493.0
2021-02-26 12:00:00,69.71,70.03,69.52,69.69,24815.0,69.71,70.03,69.52,69.69,24815.0
2021-02-26 12:30:00,69.72,69.9,69.31,69.37,34977.0,69.72,69.9,69.31,69.37,34977.0
2021-02-26 13:00:00,69.43,69.7,68.85,69.7,32253.0,69.43,69.7,68.85,69.7,32253.0
2021-02-26 13:30:00,69.77,69.88,69.24,69.66,27673.0,69.77,69.88,69.24,69.66,27673.0
2021-02-26 14:00:00,69.67,69.86,69.01,69.31,22205.0,69.67,69.86,69.01,69.31,22205.0
2021-02-26 14:30:00,69.19,69.66,68.91,69.57,26832.0,69.19,69.66,68.91,69.57,26832.0
2021-02-26 15:00:00,69.62,69.95,69.22,69.34,34095.0,69.62,69.95,69.22,69.34,34095.0
2021-02-26 15:30:00,69.26,69.81,68.58,68.83,179295.0,69.26,69.81,68.58,68.83,179295.0
2021-03-01 09:30:00,70.21,71.22,69.28,71.22,103335.0,70.21,71.22,69.28,71.22,103335.0
2021-03-01 10:00:00,71.2,72.25,71.1,71.77,65258.0,71.2,72.25,71.1,71.77,65258.0
2021-03-01 10:30:00,71.59,72.7,71.59,72.63,24919.0,71.59,72.7,71.59,72.63,24919.0
2021-03-01 11:00:00,72.77,73.16,72.4,72.4,32697.0,72.77,73.16,72.4,72.4,32697.0
2021-03-01 11:30:00,72.31,72.85,72.03,72.51,35940.0,72.31,72.85,72.03,72.51,35940.0
2021-03-01 12:00:00,72.51,72.77,72.09,72.09,15861.0,72.51,72.77,72.09,72.09,15861.0
2021-03-01 12:30:00,72.2,72.21,71.62,71.66,13780.0,72.2,72.21,71.62,71.66,13780.0
2021-03-01 13:00:00,71.69,71.99,71.33,71.96,19297.0,71.69,71.99,71.33,71.96,19297.0
2021-03-01 13:30:00,71.9,72.43,71.83,72.31,27634.0,71.9,72.43,71.83,72.31,27634.0
2021-03-01 14:00:00,72.37,72.75,72.18,72.5,31253.0,72.37,72.75,72.18,72.5,31253.0
2021-03-01 14:30:00,72.4,72.64,72.29,72.41,28742.0,72.4,72.64,72.29,72.41,28742.0
2021-03-01 15:00:00,72.45,72.51,71.91,72.2,38243.0,72.45,72.51,71.91,72.2,38243.0
2021-03-01 15:30:00,72.19,72.82,72.01,72.43,152612.0,72.19,72.82,72.01,72.43,152612.0
2021-03-02 09:30:00,72.39,73.07,71.64,72.32,88100.0,72.39,73.07,71.64,72.32,88100.0
2021-03-02 10:00:00,72.4,72.4,70.7,70.7,56322.0,72.4,72.4,70.7,70.7,56322.0
2021-03-02 10:30:00,70.53,71.33,69.96,71.12,29569.0,70.53,71.33,69.96,71.12,29569.0
2021-03-02 11:00:00,71.13,71.13,69.85,70.31,24634.0,71.13,71.13,69.85,70.31,24634.0
2021-03-02 11:30:00,70.4,70.66,69.86,70.5,19818.0,70.4,70.66,69.86,70.5,19818.0
2021-03-02 12:00:00,70.41,71.12,70.22,71.05,13015.0,70.41,71.12,70.22,71.05,13015.0
2021-03-02 12:30:00,71.0,71.09,70.54,70.55,35015.0,71.0,71.09,70.54,70.55,35015.0
2021-03-02 13:00:00,70.68,70.96,70.61,70.71,18359.0,70.68,70.96,70.61,70.71,18359.0
2021-03-02 13:30:00,70.74,71.06,70.49,70.83,36525.0,70.74,71.06,70.49,70.83,36525.0
2021-03-02 14:00:00,70.83,70.99,70.26,70.41,27039.0,70.83,70.99,70.26,70.41,27039.0
2021-03-02 14:30:00,70.52,71.01,70.46,70.84,36982.0,70.52,71.01,70.46,70.84,36982.0
2021-03-02 15:00:00,70.83,71.31,70.76,70.9,63374.0,70.83,71.31,70.76,70.9,63374.0
2021-03-02 15:30:00,70.85,71.04,70.48,70.79,138165.0,70.85,71.04,70.48,70.79,138165.0
2021-03-03 09:30:00,71.36,72.49,70.28,70.81,96026.0,71.36,72.49,70.28,70.81,96026.0
2021-03-03 10:00:00,71.0,71.15,69.5,71.03,22144.0,71.0,71.15,69.5,71.03,22144.0
2021-03-03 10:30:00,70.88,71.87,70.58,71.48,34881.0,70.88,71.87,70.58,71.48,34881.0
2021-03-03 11:00:00,71.48,72.29,71.42,72.19,19861.0,71.48,72.29,71.42,72.19,19861.0
2021-03-03 11:30:00,72.21,72.41,71.88,72.19,10935.0,72.21,72.41,71.88,72.19,10935.0
2021-03-03 12:00:00,72.1,72.31,71.62,71.99,14555.0,72.1,72.31,71.62,71.99,14555.0
2021-03-03 12:30:00,71.99,73.0,71.9,72.75,30732.0,71.99,73.0,71.9,72.75,30732.0
2021-03-03 13:00:00,72.94,73.34,72.61,72.94,16731.0,72.94,73.34,72.61,72.94,16731.0
2021-03-03 13:30:00,72.88,72.88,71.8,72.02,19212.0,72.88,72.88,71.8,72.02,19212.0
2021-03-03 14:00:00,72.08,72.11,70.78,71.39,23069.0,72.08,72.11,70.78,71.39,23069.0
2021-03-03 14:30:00,71.45,72.5,71.29,72.5,27717.0,71.45,72.5,71.29,72.5,27717.0
2021-03-03 15:00:00,72.61,73.0,72.0,72.22,37447.0,72.61,73.0,72.0,72.22,37447.0
2021-03-03 15:30:00,72.14,72.32,71.31,71.35,98078.0,72.14,72.32,71.31,71.35,98078.0
2021-03-04 09:30:00,70.93,72.5,70.21,70.25,35217.0,70.93,72.5,70.21,70.25,35217.0
2021-03-04 10:00:00,70.37,70.63,68.66,70.24,55464.0,70.37,70.63,68.66,70.24,55464.0
2021-03-04 10:30:00,69.95,70.43,69.41,70.28,36119.0,69.95,70.43,69.41,70.28,36119.0
2021-03-04 11:00:00,70.35,71.23,70.35,71.13,36187.0,70.35,71.23,70.35,71.13,36187.0
2021-03-04 11:30:00,71.14,71.84,71.13,71.45,20577.0,71.14,71.84,71.13,71.45,20577.0
2021-03-04 12:00:00,71.36,71.83,70.48,70.92,19491.0,71.36,71.83,70.48,70.92,19491.0
2021-03-04 12:30:00,70.83,71.04,69.61,69.89,20370.0,70.83,71.04,69.61,69.89,20370.0
2021-03-04 13:00:00,69.99,70.39,69.0,69.65,44563.0,69.99,70.39,69.0,69.65,44563.0
2021-03-04 13:30:00,69.59,70.0,67.93,67.94,47768.0,69.59,70.0,67.93,67.94,47768.0
2021-03-04 14:00:00,67.97,69.22,67.84,69.22,33458.0,67.97,69.22,67.84,69.22,33458.0
2021-03-04 14:30:00,69.11,70.71,68.81,70.42,35093.0,69.11,70.71,68.81,70.42,35093.0
2021-03-04 15:00:00,70.5,70.62,69.6,70.08,36840.0,70.5,70.62,69.6,70.08,36840.0
2021-03-04 15:30:00,70.09,70.83,69.92,70.55,108268.0,70.09,70.83,69.92,70.55,108268.0
2021-03-05 09:30:00,71.42,71.93,69.52,70.38,44036.0,71.42,71.93,69.52,70.38,44036.0
2021-03-05 10:00:00,70.33,70.87,69.1,69.23,59080.0,70.33,70.87,69.1,69.23,59080.0
2021-03-05 10:30:00,69.09,69.5,68.51,68.72,41492.0,69.09,69.5,68.51,68.72,41492.0
2021-03-05 11:00:00,68.72,68.85,65.7,66.42,54148.0,68.72,68.85,65.7,66.42,54148.0
2021-03-05 11:30:00,66.47,67.77,66.47,67.65,22412.0,66.47,67.77,66.47,67.65,22412.0
2021-03-05 12:00:00,67.66,68.98,67.63,68.98,15574.0,67.66,68.98,67.63,68.98,15574.0
2021-03-05 12:30:00,68.95,69.77,68.94,69.62,28704.0,68.95,69.77,68.94,69.62,28704.0
2021-03-05 13:00:00,69.64,70.23,69.35,70.05,49973.0,69.64,70.23,69.35,70.05,49973.0
2021-03-05 13:30:00,70.14,70.68,69.81,70.14,35731.0,70.14,70.68,69.81,70.14,35731.0
2021-03-05 14:00:00,70.25,70.49,69.65,70.36,39503.0,70.25,70.49,69.65,70.36,39503.0
2021-03-05 14:30:00,70.38,70.57,69.89,70.51,51080.0,70.38,70.57,69.89,70.51,51080.0
2021-03-05 15:00:00,70.4,70.74,70.19,70.59,39386.0,70.4,70.74,70.19,70.59,39386.0
2021-03-05 15:30:00,70.59,72.37,70.51,71.98,276917.0,70.59,72.37,70.51,71.98,276917.0
2021-03-08 09:30:00,72.83,74.52,72.17,73.22,59905.0,72.83,74.52,72.17,73.22,59905.0
2021-03-08 10:00:00,73.28,73.63,72.83,73.41,40546.0,73.28,73.63,72.83,73.41,40546.0
2021-03-08 10:30:00,73.28,73.94,72.83,73.09,34843.0,73.28,73.94,72.83,73.09,34843.0
2021-03-08 11:00:00,72.9,73.38,72.52,73.38,31006.0,72.9,73.38,72.52,73.38,31006.0
2021-03-08 11:30:00,73.19,73.26,72.74,73.0,13483.0,73.19,73.26,72.74,73.0,13483.0
2021-03-08 12:00:00,73.0,73.5,72.79,73.28,9519.0,73.0,73.5,72.79,73.28,9519.0
2021-03-08 12:30:00,73.22,73.5,72.36,72.42,19180.0,73.22,73.5,72.36,72.42,19180.0
2021-03-08 13:00:00,72.54,72.95,72.34,72.95,24599.0,72.54,72.95,72.34,72.95,24599.0
2021-03-08 13:30:00,72.85,72.85,71.34,71.44,27246.0,72.85,72.85,71.34,71.44,27246.0
2021-03-08 14:00:00,71.37,72.89,71.37,72.73,15698.0,71.37,72.89,71.37,72.73,15698.0
2021-03-08 14:30:00,72.89,73.23,72.24,72.45,21938.0,72.89,73.23,72.24,72.45,21938.0
2021-03-08 15:00:00,72.45,72.89,72.15,72.7,38541.0,72.45,72.89,72.15,72.7,38541.0
2021-03-08 15:30:00,72.75,73.39,72.48,72.51,87968.0,72.75,73.39,72.48,72.51,87968.0
2021-03-09 09:30:00,73.58,73.68,71.79,72.49,25172.0,73.58,73.68,71.79,72.49,25172.0
2021-03-09 10:00:00,72.35,72.45,71.76,72.06,12128.0,72.35,72.45,71.76,72.06,12128.0
2021-03-09 10:30:00,71.8,72.92,71.8,72.34,103795.0,71.8,72.92,71.8,72.34,103795.0
2021-03-09 11:00:00,72.33,72.43,71.82,72.22,42738.0,72.33,72.43,71.82,72.22,42738.0
2021-03-09 11:30:00,72.19,72.42,71.98,71.98,9982.0,72.19,72.42,71.98,71.98,9982.0
2021-03-09 12:00:00,72.1,72.74,72.1,72.56,14004.0,72.1,72.74,72.1,72.56,14004.0
2021-03-09 12:30:00,72.35,72.45,71.54,71.7,9724.0,72.35,72.45,71.54,71.7,9724.0
2021-03-09 13:00:00,71.59,71.75,71.12,71.6,11493.0,71.59,71.75,71.12,71.6,11493.0
2021-03-09 13:30:00,71.64,72.18,71.38,72.12,8500.0,71.64,72.18,71.38,72.12,8500.0
2021-03-09 14:00:00,71.96,72.21,71.46,71.46,14507.0,71.96,72.21,71.46,71.46,14507.0
2021-03-09 14:30:00,71.64,71.74,71.25,71.45,10629.0,71.64,71.74,71.25,71.45,10629.0
2021-03-09 15:00:00,71.51,71.93,71.44,71.8,12734.0,71.51,71.93,71.44,71.8,12734.0
2021-03-09 15:30:00,71.83,71.86,70.6,70.83,108213.0,71.83,71.86,70.6,70.83,108213.0
2021-03-10 09:30:00,71.5,73.25,71.5,72.17,32675.0,71.5,73.25,71.5,72.17,32675.0
2021-03-10 10:00:00,72.18,72.47,71.03,71.13,25063.0,72.18,72.47,71.03,71.13,25063.0
2021-03-10 10:30:00,71.18,71.61,70.73,71.0,26316.0,71.18,71.61,70.73,71.0,26316.0
2021-03-10 11:00:00,71.1,71.95,71.01,71.6,17298.0,71.1,71.95,71.01,71.6,17298.0
2021-03-10 11:30:00,71.67,71.72,71.07,71.6,42081.0,71.67,71.72,71.07,71.6,42081.0
2021-03-10 12:00:00,71.65,72.31,71.56,71.79,84613.0,71.65,72.31,71.56,71.79,84613.0
2021-03-10 12:30:00,71.7,71.91,71.07,71.84,39527.0,71.7,71.91,71.07,71.84,39527.0
2021-03-10 13:00:00,71.76,72.36,71.54,72.09,42494.0,71.76,72.36,71.54,72.09,42494.0
2021-03-10 13:30:00,72.16,72.18,71.51,72.1,38566.0,72.16,72.18,71.51,72.1,38566.0
2021-03-10 14:00:00,71.98,72.44,71.8,72.05,28510.0,71.98,72.44,71.8,72.05,28510.0
2021-03-10 14:30:00,72.12,72.6,72.11,72.13,34958.0,72.12,72.6,72.11,72.13,34958.0
2021-03-10 15:00:00,72.16,73.14,72.05,72.65,56099.0,72.16,73.14,72.05,72.65,56099.0
2021-03-10 15:30:00,72.61,73.07,72.45,72.59,88620.0,72.61,73.07,72.45,72.59,88620.0
2021-03-11 09:30:00,73.56,74.11,73.0,73.83,32071.0,73.56,74.11,73.0,73.83,32071.0
2021-03-11 10:00:00,73.89,73.93,73.23,73.82,14487.0,73.89,73.93,73.23,73.82,14487.0
2021-03-11 10:30:00,73.75,73.99,72.91,72.91,52711.0,73.75,73.99,72.91,72.91,52711.0
2021-03-11 11:00:00,72.95,73.75,72.61,73.53,42192.0,72.95,73.75,72.61,73.53,42192.0
2021-03-11 11:30:00,73.61,74.03,72.81,72.89,33413.0,73.61,74.03,72.81,72.89,33413.0
2021-03-11 12:00:00,72.98,73.17,72.51,73.06,30533.0,72.98,73.17,72.51,73.06,30533.0
2021-03-11 12:30:00,73.09,73.23,72.62,72.77,14700.0,73.09,73.23,72.62,72.77,14700.0
2021-03-11 13:00:00,72.84,72.85,72.26,72.46,30292.0,72.84,72.85,72.26,72.46,30292.0
2021-03-11 13:30:00,72.45,72.75,72.17,72.32,15010.0,72.45,72.75,72.17,72.32,15010.0
2021-03-11 14:00:00,72.45,72.79,72.25,72.69,14259.0,72.45,72.79,72.25,72.69,14259.0
2021-03-11 14:30:00,72.64,72.75,72.48,72.59,11280.0,72.64,72.75,72.48,72.59,11280.0
2021-03-11 15:00:00,72.67,72.93,72.42,72.86,22716.0,72.67,72.93,72.42,72.86,22716.0
2021-03-11 15:30:00,72.78,73.27,72.59,73.09,73708.0,72.78,73.27,72.59,73.09,73708.0
2021-03-12 09:30:00,72.95,73.56,72.51,73.0,27504.0,72.95,73.56,72.51,73.0,27504.0
2021-03-12 10:00:00,72.85,74.99,72.77,74.54,79788.0,72.85,74.99,72.77,74.54,79788.0
2021-03-12 10:30:00,74.46,75.06,74.32,74.59,25012.0,74.46,75.06,74.32,74.59,25012.0
2021-03-12 11:00:00,74.18,74.5,74.07,74.27,17938.0,74.18,74.5,74.07,74.27,17938.0
2021-03-12 11:30:00,74.32,74.37,73.81,74.15,12218.0,74.32,74.37,73.81,74.15,12218.0
2021-03-12 12:00:00,74.15,74.15,73.68,74.11,11159.0,74.15,74.15,73.68,74.11,11159.0
2021-03-12 12:30:00,74.04,74.23,73.88,74.09,14850.0,74.04,74.23,73.88,74.09,14850.0
2021-03-12 13:00:00,73.95,74.06,73.43,73.91,36355.0,73.95,74.06,73.43,73.91,36355.0
2021-03-12 13:30:00,73.93,74.28,73.91,74.08,32176.0,73.93,74.28,73.91,74.08,32176.0
2021-03-12 14:00:00,74.18,74.91,74.12,74.87,13646.0,74.18,74.91,74.12,74.87,13646.0
2021-03-12 14:30:00,74.92,75.41,74.85,75.28,37780.0,74.92,75.41,74.85,75.28,37780.0
2021-03-12 15:00:00,75.25,75.62,75.15,75.38,36731.0,75.25,75.62,75.15,75.38,36731.0
2021-03-12 15:30:00,75.42,76.38,75.37,76.15,120725.0,75.42,76.38,75.37,76.15,120725.0
2021-03-15 09:30:00,76.4,77.29,75.07,75.81,58980.0,76.4,77.29,75.07,75.81,58980.0
2021-03-15 10:00:00,75.81,77.2,75.8,76.85,65207.0,75.81,77.2,75.8,76.85,65207.0
2021-03-15 10:30:00,76.78,77.36,76.68,77.3,52428.0,76.78,77.36,76.68,77.3,52428.0
2021-03-15 11:00:00,77.11,77.96,77.08,77.5,83107.0,77.11,77.96,77.08,77.5,83107.0
2021-03-15 11:30:00,77.54,78.0,77.18,77.96,87367.0,77.54,78.0,77.18,77.96,87367.0
2021-03-15 12:00:00,77.9,78.2,77.14,77.27,30836.0,77.9,78.2,77.14,77.27,30836.0
2021-03-15 12:30:00,77.22,77.53,77.11,77.35,20380.0,77.22,77.53,77.11,77.35,20380.0
2021-03-15 13:00:00,77.38,78.19,77.03,78.11,30103.0,77.38,78.19,77.03,78.11,30103.0
2021-03-15 13:30:00,78.1,78.33,77.61,77.73,37061.0,78.1,78.33,77.61,77.73,37061.0
2021-03-15 14:00:00,77.8,77.91,77.24,77.79,35782.0,77.8,77.91,77.24,77.79,35782.0
2021-03-15 14:30:00,77.67,78.1,77.5,77.73,15039.0,77.67,78.1,77.5,77.73,15039.0
2021-03-15 15:00:00,77.71,77.79,76.97,77.22,24903.0,77.71,77.79,76.97,77.22,24903.0
2021-03-15 15:30:00,77.22,77.81,77.16,77.8,81081.0,77.22,77.81,77.16,77.8,81081.0
2021-03-16 09:30:00,77.17,77.67,75.52,76.74,43094.0,77.17,77.67,75.52,76.74,43094.0
2021-03-16 10:00:00,76.56,76.99,76.1,76.58,42307.0,76.56,76.99,76.1,76.58,42307.0
2021-03-16 10:30:00,76.45,77.14,76.45,76.73,37441.0,76.45,77.14,76.45,76.73,37441.0
2021-03-16 11:00:00,76.71,76.74,76.37,76.55,26018.0,76.71,76.74,76.37,76.55,26018.0
2021-03-16 11:30:00,76.6,76.78,76.35,76.78,37374.0,76.6,76.78,76.35,76.78,37374.0
2021-03-16 12:00:00,76.8,77.48,75.94,76.08,35235.0,76.8,77.48,75.94,76.08,35235.0
2021-03-16 12:30:00,76.0,76.79,76.0,76.57,25087.0,76.0,76.79,76.0,76.57,25087.0
2021-03-16 13:00:00,76.63,76.97,76.56,76.79,22200.0,76.63,76.97,76.56,76.79,22200.0
2021-03-16 13:30:00,76.71,76.75,76.13,76.13,27113.0,76.71,76.75,76.13,76.13,27113.0
2021-03-16 14:00:00,76.05,76.2,75.0,75.41,27463.0,76.05,76.2,75.0,75.41,27463.0
2021-03-16 14:30:00,75.42,75.84,74.8,75.79,31293.0,75.42,75.84,74.8,75.79,31293.0
2021-03-16 15:00:00,75.74,76.4,75.44,76.09,37600.0,75.74,76.4,75.44,76.09,37600.0
2021-03-16 15:30:00,76.08,76.24,75.47,75.5,92207.0,76.08,76.24,75.47,75.5,92207.0
2021-03-17 09:30:00,74.91,75.8,73.95,75.39,21303.0,74.91,75.8,73.95,75.39,21303.0
2021-03-17 10:00:00,75.32,75.86,75.25,75.79,16364.0,75.32,75.86,75.25,75.79,16364.0
2021-03-17 10:30:00,75.66,75.76,74.9,74.9,18040.0,75.66,75.76,74.9,74.9,18040.0
2021-03-17 11:00:00,75.01,75.3,74.42,75.3,20628.0,75.01,75.3,74.42,75.3,20628.0
2021-03-17 11:30:00,75.26,75.9,75.1,75.56,27377.0,75.26,75.9,75.1,75.56,27377.0
2021-03-17 12:00:00,75.65,75.86,75.25,75.61,7047.0,75.65,75.86,75.25,75.61,7047.0
2021-03-17 12:30:00,75.56,75.72,75.35,75.35,6246.0,75.56,75.72,75.35,75.35,6246.0
2021-03-17 13:00:00,75.19,75.53,75.18,75.35,9750.0,75.19,75.53,75.18,75.35,9750.0
2021-03-17 13:30:00,75.32,75.49,74.93,74.98,11489.0,75.32,75.49,74.93,74.98,11489.0
2021-03-17 14:00:00,75.07,76.06,75.03,75.41,19154.0,75.07,76.06,75.03,75.41,19154.0
2021-03-17 14:30:00,75.46,76.47,75.38,76.16,20614.0,75.46,76.47,75.38,76.16,20614.0
2021-03-17 15:00:00,76.21,76.5,76.09,76.28,12825.0,76.21,76.5,76.09,76.28,12825.0
2021-03-17 15:30:00,76.45,76.68,76.06,76.56,46557.0,76.45,76.68,76.06,76.56,46557.0
2021-03-18 09:30:00,76.75,76.97,75.62,76.89,52370.0,76.75,76.97,75.62,76.89,52370.0
2021-03-18 10:00:00,77.0,77.2,76.61,77.03,9266.0,77.0,77.2,76.61,77.03,9266.0
2021-03-18 10:30:00,77.12,77.41,76.45,76.48,48979.0,77.12,77.41,76.45,76.48,48979.0
2021-03-18 11:00:00,76.47,77.46,76.29,77.38,20401.0,76.47,77.46,76.29,77.38,20401.0
2021-03-18 11:30:00,77.5,77.7,77.26,77.57,9446.0,77.5,77.7,77.26,77.57,9446.0
2021-03-18 12:00:00,77.59,77.82,77.15,77.32,30109.0,77.59,77.82,77.15,77.32,30109.0
2021-03-18 12:30:00,77.42,77.46,76.67,76.67,22461.0,77.42,77.46,76.67,76.67,22461.0
2021-03-18 13:00:00,76.77,77.38,76.71,77.21,14893.0,76.77,77.38,76.71,77.21,14893.0
2021-03-18 13:30:00,77.07,77.36,77.0,77.06,5666.0,77.07,77.36,77.0,77.06,5666.0
2021-03-18 14:00:00,77.12,77.12,76.03,76.31,82613.0,77.12,77.12,76.03,76.31,82613.0
2021-03-18 14:30:00,76.36,76.46,75.57,76.09,26157.0,76.36,76.46,75.57,76.09,26157.0
2021-03-18 15:00:00,76.04,76.1,74.65,74.75,55572.0,76.04,76.1,74.65,74.75,55572.0
2021-03-18 15:30:00,74.84,74.91,73.63,74.35,144607.0,74.84,74.91,73.63,74.35,144607.0
2021-03-19 09:30:00,73.75,74.5,72.25,73.86,180444.0,73.75,74.5,72.25,73.86,180444.0
2021-03-19 10:00:00,73.94,74.97,73.27,74.47,23278.0,73.94,74.97,73.27,74.47,23278.0
2021-03-19 10:30:00,74.34,75.29,74.0,75.08,28575.0,74.34,75.29,74.0,75.08,28575.0
2021-03-19 11:00:00,75.13,75.15,74.48,75.03,19228.0,75.13,75.15,74.48,75.03,19228.0
2021-03-19 11:30:00,75.03,75.76,74.93,75.74,15434.0,75.03,75.76,74.93,75.74,15434.0
2021-03-19 12:00:00,75.83,76.14,75.65,75.92,12345.0,75.83,76.14,75.65,75.92,12345.0
2021-03-19 12:30:00,75.88,76.36,75.88,76.01,17776.0,75.88,76.36,75.88,76.01,17776.0
2021-03-19 13:00:00,76.01,76.07,75.22,75.37,16361.0,76.01,76.07,75.22,75.37,16361.0
2021-03-19 13:30:00,75.32,75.73,75.04,75.36,10033.0,75.32,75.73,75.04,75.36,10033.0
2021-03-19 14:00:00,75.45,75.65,75.02,75.14,13047.0,75.45,75.65,75.02,75.14,13047.0
2021-03-19 14:30:00,75.14,75.35,75.09,75.35,20154.0,75.14,75.35,75.09,75.35,20154.0
2021-03-19 15:00:00,75.31,75.38,74.93,75.12,16299.0,75.31,75.38,74.93,75.12,16299.0
2021-03-19 15:30:00,75.16,75.46,74.79,74.97,83686.0,75.16,75.46,74.79,74.97,83686.0
2021-03-22 09:30:00,75.45,75.75,74.11,74.18,34642.0,75.45,75.75,74.11,74.18,34642.0
2021-03-22 10:00:00,74.18,74.18,72.73,72.87,31806.0,74.18,74.18,72.73,72.87,31806.0
2021-03-22 10:30:00,72.8,73.36,72.26,72.41,82579.0,72.8,73.36,72.26,72.41,82579.0
2021-03-22 11:00:00,72.36,72.83,72.25,72.44,26607.0,72.36,72.83,72.25,72.44,26607.0
2021-03-22 11:30:00,72.44,72.82,72.19,72.55,77387.0,72.44,72.82,72.19,72.55,77387.0
2021-03-22 12:00:00,72.47,72.86,71.98,72.59,49037.0,72.47,72.86,71.98,72.59,49037.0
2021-03-22 12:30:00,72.65,72.9,72.45,72.85,61150.0,72.65,72.9,72.45,72.85,61150.0
2021-03-22 13:00:00,72.92,73.35,72.85,72.95,15970.0,72.92,73.35,72.85,72.95,15970.0
2021-03-22 13:30:00,72.87,73.01,72.41,72.82,21199.0,72.87,73.01,72.41,72.82,21199.0
2021-03-22 14:00:00,72.74,73.21,72.72,73.17,42534.0,72.74,73.21,72.72,73.17,42534.0
2021-03-22 14:30:00,73.21,73.26,72.34,72.47,48659.0,73.21,73.26,72.34,72.47,48659.0
2021-03-22 15:00:00,72.47,72.54,71.37,71.47,70571.0,72.47,72.54,71.37,71.47,70571.0
2021-03-22 15:30:00,71.46,71.76,71.11,71.26,166406.0,71.46,71.76,71.11,71.26,166406.0
2021-03-23 09:30:00,69.23,71.03,68.83,70.62,215527.0,69.23,71.03,68.83,70.62,215527.0
2021-03-23 10:00:00,70.5,70.5,69.3,69.45,42152.0,70.5,70.5,69.3,69.45,42152.0
2021-03-23 10:30:00,69.4,69.41,68.41,69.0,94642.0,69.4,69.41,68.41,69.0,94642.0
2021-03-23 11:00:00,68.99,70.12,68.87,70.09,71502.0,68.99,70.12,68.87,70.09,71502.0
2021-03-23 11:30:00,70.12,70.15,68.9,69.0,23898.0,70.12,70.15,68.9,69.0,23898.0
2021-03-23 12:00:00,68.97,69.09,68.64,68.99,31073.0,68.97,69.09,68.64,68.99,31073.0
2021-03-23 12:30:00,69.02,69.09,68.68,68.87,26559.0,69.02,69.09,68.68,68.87,26559.0
2021-03-23 13:00:00,68.83,69.16,68.59,68.59,32381.0,68.83,69.16,68.59,68.59,32381.0
2021-03-23 13:30:00,68.59,68.59,67.62,68.11,32981.0,68.59,68.59,67.62,68.11,32981.0
2021-03-23 14:00:00,68.02,68.22,67.86,68.03,73072.0,68.02,68.22,67.86,68.03,73072.0
2021-03-23 14:30:00,68.03,68.09,67.33,67.54,106480.0,68.03,68.09,67.33,67.54,106480.0
2021-03-23 15:00:00,67.59,68.19,67.57,68.09,68820.0,67.59,68.19,67.57,68.09,68820.0
2021-03-23 15:30:00,68.09,68.12,67.46,67.74,205150.0,68.09,68.12,67.46,67.74,205150.0
2021-03-24 09:30:00,69.13,70.86,68.93,69.81,46735.0,69.13,70.86,68.93,69.81,46735.0
2021-03-24 10:00:00,69.6,70.49,69.6,69.77,37643.0,69.6,70.49,69.6,69.77,37643.0
2021-03-24 10:30:00,69.77,71.31,69.45,70.9,58596.0,69.77,71.31,69.45,70.9,58596.0
2021-03-24 11:00:00,70.97,71.15,69.91,70.12,26316.0,70.97,71.15,69.91,70.12,26316.0
2021-03-24 11:30:00,70.23,70.24,68.74,68.95,31904.0,70.23,70.24,68.74,68.95,31904.0
2021-03-24 12:00:00,68.9,69.05,68.67,68.89,36214.0,68.9,69.05,68.67,68.89,36214.0
2021-03-24 12:30:00,68.81,69.2,68.41,68.61,34943.0,68.81,69.2,68.41,68.61,34943.0
2021-03-24 13:00:00,68.63,68.66,67.83,68.08,44407.0,68.63,68.66,67.83,68.08,44407.0
2021-03-24 13:30:00,68.09,68.66,67.76,68.37,49823.0,68.09,68.66,67.76,68.37,49823.0
2021-03-24 14:00:00,68.36,68.38,67.19,67.3,28652.0,68.36,68.38,67.19,67.3,28652.0
2021-03-24 14:30:00,67.25,67.36,66.43,67.08,57188.0,67.25,67.36,66.43,67.08,57188.0
2021-03-24 15:00:00,67.05,67.42,66.61,66.71,49741.0,67.05,67.42,66.61,66.71,49741.0
2021-03-24 15:30:00,66.86,66.95,66.01,66.32,130284.0,66.86,66.95,66.01,66.32,130284.0
2021-03-25 09:30:00,65.98,68.2,65.01,66.86,174108.0,65.98,68.2,65.01,66.86,174108.0
2021-03-25 10:00:00,66.79,68.0,66.71,67.56,61639.0,66.79,68.0,66.71,67.56,61639.0
2021-03-25 10:30:00,67.68,67.94,66.18,66.85,50395.0,67.68,67.94,66.18,66.85,50395.0
2021-03-25 11:00:00,66.77,67.85,66.3,67.73,60111.0,66.77,67.85,66.3,67.73,60111.0
2021-03-25 11:30:00,67.73,68.51,67.38,68.4,74327.0,67.73,68.51,67.38,68.4,74327.0
2021-03-25 12:00:00,68.5,68.82,67.89,68.6,74744.0,68.5,68.82,67.89,68.6,74744.0
2021-03-25 12:30:00,68.52,69.88,68.48,69.13,35838.0,68.52,69.88,68.48,69.13,35838.0
2021-03-25 13:00:00,69.15,69.68,68.73,68.95,33280.0,69.15,69.68,68.73,68.95,33280.0
2021-03-25 13:30:00,69.03,69.49,68.53,68.53,37255.0,69.03,69.49,68.53,68.53,37255.0
2021-03-25 14:00:00,68.49,69.09,68.36,68.56,44922.0,68.49,69.09,68.36,68.56,44922.0
2021-03-25 14:30:00,68.55,69.78,68.38,69.62,38142.0,68.55,69.78,68.38,69.62,38142.0
2021-03-25 15:00:00,69.69,70.17,69.37,70.14,53972.0,69.69,70.17,69.37,70.14,53972.0
2021-03-25 15:30:00,70.15,70.88,69.87,69.99,271738.0,70.15,70.88,69.87,69.99,271738.0
2021-03-26 09:30:00,71.74,73.42,70.35,73.03,120900.0,71.74,73.42,70.35,73.03,120900.0
2021-03-26 10:00:00,73.1,74.7,73.05,74.7,93748.0,73.1,74.7,73.05,74.7,93748.0
2021-03-26 10:30:00,74.74,74.83,73.4,73.66,68855.0,74.74,74.83,73.4,73.66,68855.0
2021-03-26 11:00:00,73.63,74.01,72.04,72.34,40790.0,73.63,74.01,72.04,72.34,40790.0
2021-03-26 11:30:00,72.22,73.42,72.22,72.87,54867.0,72.22,73.42,72.22,72.87,54867.0
2021-03-26 12:00:00,72.84,73.05,72.51,72.81,23239.0,72.84,73.05,72.51,72.81,23239.0
2021-03-26 12:30:00,72.73,72.77,71.98,72.2,68956.0,72.73,72.77,71.98,72.2,68956.0
2021-03-26 13:00:00,72.27,72.44,72.13,72.28,20753.0,72.27,72.44,72.13,72.28,20753.0
2021-03-26 13:30:00,72.31,72.46,71.62,72.08,33069.0,72.31,72.46,71.62,72.08,33069.0
2021-03-26 14:00:00,72.06,72.19,71.47,72.11,26681.0,72.06,72.19,71.47,72.11,26681.0
2021-03-26 14:30:00,72.11,72.7,71.5,72.57,36954.0,72.11,72.7,71.5,72.57,36954.0
2021-03-26 15:00:00,72.57,72.58,72.03,72.49,38521.0,72.57,72.58,72.03,72.49,38521.0
2021-03-26 15:30:00,72.49,73.24,72.49,73.12,168494.0,72.49,73.24,72.49,73.12,168494.0
2021-03-29 09:30:00,72.87,73.98,72.78,73.57,48099.0,72.87,73.98,72.78,73.57,48099.0
2021-03-29 10:00:00,73.54,73.69,71.13,71.28,58865.0,73.54,73.69,71.13,71.28,58865.0
2021-03-29 10:30:00,71.34,71.41,70.13,70.24,29507.0,71.34,71.41,70.13,70.24,29507.0
2021-03-29 11:00:00,70.21,70.31,69.26,69.97,32191.0,70.21,70.31,69.26,69.97,32191.0
2021-03-29 11:30:00,70.04,70.48,69.57,69.99,27038.0,70.04,70.48,69.57,69.99,27038.0
2021-03-29 12:00:00,70.13,70.5,69.58,70.17,43054.0,70.13,70.5,69.58,70.17,43054.0
2021-03-29 12:30:00,70.25,70.71,70.15,70.71,9802.0,70.25,70.71,70.15,70.71,9802.0
2021-03-29 13:00:00,70.72,71.23,70.55,70.56,17842.0,70.72,71.23,70.55,70.56,17842.0
2021-03-29 13:30:00,70.52,70.89,70.14,70.14,14689.0,70.52,70.89,70.14,70.14,14689.0
2021-03-29 14:00:00,70.06,70.51,70.06,70.38,8373.0,70.06,70.51,70.06,70.38,8373.0
2021-03-29 14:30:00,70.33,70.33,69.91,70.13,9510.0,70.33,70.33,69.91,70.13,9510.0
2021-03-29 15:00:00,70.21,71.27,70.21,71.09,36535.0,70.21,71.27,70.21,71.09,36535.0
2021-03-29 15:30:00,71.11,71.11,69.49,69.5,114410.0,71.11,71.11,69.49,69.5,114410.0
2021-03-30 09:30:00,69.48,71.09,69.48,70.81,63996.0,69.48,71.09,69.48,70.81,63996.0
2021-03-30 10:00:00,70.76,71.02,70.1,70.92,34696.0,70.76,71.02,70.1,70.92,34696.0
2021-03-30 10:30:00,70.73,71.43,70.59,71.43,21151.0,70.73,71.43,70.59,71.43,21151.0
2021-03-30 11:00:00,71.41,71.83,71.22,71.47,18810.0,71.41,71.83,71.22,71.47,18810.0
2021-03-30 11:30:00,71.46,71.56,71.0,71.19,18041.0,71.46,71.56,71.0,71.19,18041.0
2021-03-30 12:00:00,71.14,71.99,71.11,71.86,21593.0,71.14,71.99,71.11,71.86,21593.0
2021-03-30 12:30:00,71.83,71.93,71.35,71.77,19071.0,71.83,71.93,71.35,71.77,19071.0
2021-03-30 13:00:00,71.65,71.65,71.03,71.26,13597.0,71.65,71.65,71.03,71.26,13597.0
2021-03-30 13:30:00,71.2,71.21,70.65,70.83,16208.0,71.2,71.21,70.65,70.83,16208.0
2021-03-30 14:00:00,70.66,71.98,70.56,71.9,34085.0,70.66,71.98,70.56,71.9,34085.0
2021-03-30 14:30:00,71.9,72.25,71.65,72.2,17793.0,71.9,72.25,71.65,72.2,17793.0
2021-03-30 15:00:00,72.14,72.16,71.76,72.01,17401.0,72.14,72.16,71.76,72.01,17401.0
2021-03-30 15:30:00,71.97,72.23,71.82,72.08,61167.0,71.97,72.23,71.82,72.08,61167.0
2021-03-31 09:30:00,72.41,73.46,72.25,73.23,71879.0,72.41,73.46,72.25,73.23,71879.0
2021-03-31 10:00:00,73.1,73.75,72.85,73.12,34552.0,73.1,73.75,72.85,73.12,34552.0
2021-03-31 10:30:00,72.88,73.39,72.5,72.88,23037.0,72.88,73.39,72.5,72.88,23037.0
2021-03-31 11:00:00,72.87,72.87,72.22,72.28,19680.0,72.87,72.87,72.22,72.28,19680.0
2021-03-31 11:30:00,72.19,72.64,71.85,72.16,31266.0,72.19,72.64,71.85,72.16,31266.0
2021-03-31 12:00:00,72.06,72.27,71.8,72.27,20073.0,72.06,72.27,71.8,72.27,20073.0
2021-03-31 12:30:00,72.27,72.37,72.04,72.2,19431.0,72.27,72.37,72.04,72.2,19431.0
2021-03-31 13:00:00,72.17,72.46,72.08,72.3,12245.0,72.17,72.46,72.08,72.3,12245.0
2021-03-31 13:30:00,72.33,72.59,72.09,72.59,21267.0,72.33,72.59,72.09,72.59,21267.0
2021-03-31 14:00:00,72.59,72.61,71.65,72.27,16662.0,72.59,72.61,71.65,72.27,16662.0
2021-03-31 14:30:00,72.33,72.5,71.8,71.8,23389.0,72.33,72.5,71.8,71.8,23389.0
2021-03-31 15:00:00,71.84,72.3,71.77,72.0,41633.0,71.84,72.3,71.77,72.0,41633.0
2021-03-31 15:30:00,71.96,72.09,70.98,71.01,171295.0,71.96,72.09,70.98,71.01,171295.0
2021-04-01 09:30:00,71.84,72.46,71.16,71.5,54381.0,71.84,72.46,71.16,71.5,54381.0
2021-04-01 10:00:00,71.4,72.26,71.21,72.16,24271.0,71.4,72.26,71.21,72.16,24271.0
2021-04-01 10:30:00,72.08,72.11,71.41,71.63,21449.0,72.08,72.11,71.41,71.63,21449.0
2021-04-01 11:00:00,71.62,71.95,71.26,71.47,20402.0,71.62,71.95,71.26,71.47,20402.0
2021-04-01 11:30:00,71.53,72.16,71.53,71.78,13970.0,71.53,72.16,71.53,71.78,13970.0
2021-04-01 12:00:00,71.83,72.27,71.83,72.17,13376.0,71.83,72.27,71.83,72.17,13376.0
2021-04-01 12:30:00,72.15,72.3,71.94,72.2,11910.0,72.15,72.3,71.94,72.2,11910.0
2021-04-01 13:00:00,72.19,72.47,71.96,72.07,20672.0,72.19,72.47,71.96,72.07,20672.0
2021-04-01 13:30:00,72.0,72.37,72.0,72.35,13878.0,72.0,72.37,72.0,72.35,13878.0
2021-04-01 14:00:00,72.32,72.46,72.21,72.38,15395.0,72.32,72.46,72.21,72.38,15395.0
2021-04-01 14:30:00,72.35,72.51,72.0,72.16,16396.0,72.35,72.51,72.0,72.16,16396.0
2021-04-01 15:00:00,72.11,72.15,71.77,71.82,16993.0,72.11,72.15,71.77,71.82,16993.0
2021-04-01 15:30:00,71.76,72.03,71.6,71.91,68987.0,71.76,72.03,71.6,71.91,68987.0
2021-04-05 09:30:00,73.35,73.6,71.6,71.76,60931.0,73.35,73.6,71.6,71.76,60931.0
2021-04-05 10:00:00,71.9,71.9,70.24,70.97,72115.0,71.9,71.9,70.24,70.97,72115.0
2021-04-05 10:30:00,71.03,71.15,70.01,70.1,80924.0,71.03,71.15,70.01,70.1,80924.0
2021-04-05 11:00:00,70.12,70.31,69.79,70.1,42232.0,70.12,70.31,69.79,70.1,42232.0
2021-04-05 11:30:00,70.02,70.09,69.33,69.7,69378.0,70.02,70.09,69.33,69.7,69378.0
2021-04-05 12:00:00,69.65,69.95,69.04,69.19,56826.0,69.65,69.95,69.04,69.19,56826.0
2021-04-05 12:30:00,69.26,69.73,68.89,69.3,47407.0,69.26,69.73,68.89,69.3,47407.0
2021-04-05 13:00:00,69.21,69.91,69.09,69.88,36175.0,69.21,69.91,69.09,69.88,36175.0
2021-04-05 13:30:00,69.86,70.0,69.55,69.58,20380.0,69.86,70.0,69.55,69.58,20380.0
2021-04-05 14:00:00,69.59,70.04,69.2,69.35,117856.0,69.59,70.04,69.2,69.35,117856.0
2021-04-05 14:30:00,69.3,69.39,68.86,68.9,38769.0,69.3,69.39,68.86,68.9,38769.0
2021-04-05 15:00:00,68.84,69.54,68.8,69.39,55960.0,68.84,69.54,68.8,69.39,55960.0
2021-04-05 15:30:00,69.37,69.45,68.79,68.9,165365.0,69.37,69.45,68.79,68.9,165365.0
2021-04-06 09:30:00,69.41,71.21,69.1,70.97,97227.0,69.41,71.21,69.1,70.97,97227.0
2021-04-06 10:00:00,70.88,71.68,70.69,71.13,36347.0,70.88,71.68,70.69,71.13,36347.0
2021-04-06 10:30:00,71.1,71.38,70.83,70.97,26904.0,71.1,71.38,70.83,70.97,26904.0
2021-04-06 11:00:00,70.9,70.97,70.6,70.97,19073.0,70.9,70.97,70.6,70.97,19073.0
2021-04-06 11:30:00,70.98,71.2,70.76,70.76,14880.0,70.98,71.2,70.76,70.76,14880.0
2021-04-06 12:00:00,70.65,70.81,70.33,70.44,17298.0,70.65,70.81,70.33,70.44,17298.0
2021-04-06 12:30:00,70.39,70.52,70.1,70.15,24335.0,70.39,70.52,70.1,70.15,24335.0
2021-04-06 13:00:00,70.22,70.46,70.06,70.26,34273.0,70.22,70.46,70.06,70.26,34273.0
2021-04-06 13:30:00,70.19,70.57,69.89,69.94,30813.0,70.19,70.57,69.89,69.94,30813.0
2021-04-06 14:00:00,69.94,70.29,69.83,69.91,95598.0,69.94,70.29,69.83,69.91,95598.0
2021-04-06 14:30:00,69.83,69.83,69.29,69.29,41806.0,69.83,69.83,69.29,69.29,41806.0
2021-04-06 15:00:00,69.3,69.38,68.97,69.19,51401.0,69.3,69.38,68.97,69.19,51401.0
2021-04-06 15:30:00,69.24,69.39,68.69,68.96,207510.0,69.24,69.39,68.69,68.96,207510.0
2021-04-07 09:30:00,68.64,69.11,68.17,68.77,68682.0,68.64,69.11,68.17,68.77,68682.0
2021-04-07 10:00:00,68.73,69.4,68.5,69.34,41253.0,68.73,69.4,68.5,69.34,41253.0
2021-04-07 10:30:00,69.4,69.95,69.23,69.43,88625.0,69.4,69.95,69.23,69.43,88625.0
2021-04-07 11:00:00,69.37,69.52,68.71,68.92,32185.0,69.37,69.52,68.71,68.92,32185.0
2021-04-07 11:30:00,68.83,68.94,68.33,68.87,50209.0,68.83,68.94,68.33,68.87,50209.0
2021-04-07 12:00:00,68.91,69.17,68.76,69.17,26962.0,68.91,69.17,68.76,69.17,26962.0
2021-04-07 12:30:00,69.19,70.52,69.18,70.51,25983.0,69.19,70.52,69.18,70.51,25983.0
2021-04-07 13:00:00,70.54,71.03,70.3,70.65,55690.0,70.54,71.03,70.3,70.65,55690.0
2021-04-07 13:30:00,70.64,71.19,70.64,70.84,26844.0,70.64,71.19,70.64,70.84,26844.0
2021-04-07 14:00:00,70.83,71.14,70.62,70.64,27771.0,70.83,71.14,70.62,70.64,27771.0
2021-04-07 14:30:00,70.64,70.77,70.3,70.3,20607.0,70.64,70.77,70.3,70.3,20607.0
2021-04-07 15:00:00,70.3,70.63,69.7,69.82,53786.0,70.3,70.63,69.7,69.82,53786.0
2021-04-07 15:30:00,69.81,69.95,69.64,69.94,87675.0,69.81,69.95,69.64,69.94,87675.0
2021-04-08 09:30:00,70.16,70.16,68.8,68.9,52181.0,70.16,70.16,68.8,68.9,52181.0
2021-04-08 10:00:00,68.93,68.93,67.76,68.11,49345.0,68.93,68.93,67.76,68.11,49345.0
2021-04-08 10:30:00,68.05,68.94,67.9,68.34,36851.0,68.05,68.94,67.9,68.34,36851.0
2021-04-08 11:00:00,68.43,68.87,68.39,68.4,27501.0,68.43,68.87,68.39,68.4,27501.0
2021-04-08 11:30:00,68.34,68.66,68.19,68.63,26559.0,68.34,68.66,68.19,68.63,26559.0
2021-04-08 12:00:00,68.62,68.97,68.5,68.66,33436.0,68.62,68.97,68.5,68.66,33436.0
2021-04-08 12:30:00,68.66,69.14,68.61,69.08,15352.0,68.66,69.14,68.61,69.08,15352.0
2021-04-08 13:00:00,69.08,69.15,68.85,68.85,7291.0,69.08,69.15,68.85,68.85,7291.0
2021-04-08 13:30:00,68.85,68.92,68.61,68.68,12171.0,68.85,68.92,68.61,68.68,12171.0
2021-04-08 14:00:00,68.77,69.02,68.74,68.79,10990.0,68.77,69.02,68.74,68.79,10990.0
2021-04-08 14:30:00,68.87,69.02,68.72,68.79,14905.0,68.87,69.02,68.72,68.79,14905.0
2021-04-08 15:00:00,68.89,69.05,68.8,68.86,18263.0,68.89,69.05,68.8,68.86,18263.0
2021-04-08 15:30:00,68.87,69.26,68.79,69.25,74536.0,68.87,69.26,68.79,69.25,74536.0
2021-04-09 09:30:00,69.82,69.82,67.92,68.25,59193.0,69.82,69.82,67.92,68.25,59193.0
2021-04-09 10:00:00,68.12,68.25,67.65,68.2,35019.0,68.12,68.25,67.65,68.2,35019.0
2021-04-09 10:30:00,68.24,69.02,67.9,68.7,63008.0,68.24,69.02,67.9,68.7,63008.0
2021-04-09 11:00:00,68.75,69.06,68.56,68.83,60695.0,68.75,69.06,68.56,68.83,60695.0
2021-04-09 11:30:00,68.8,69.09,68.37,68.8,87664.0,68.8,69.09,68.37,68.8,87664.0
2021-04-09 12:00:00,68.72,68.84,68.29,68.66,18417.0,68.72,68.84,68.29,68.66,18417.0
2021-04-09 12:30:00,68.66,69.04,68.54,68.86,49896.0,68.66,69.04,68.54,68.86,49896.0
2021-04-09 13:00:00,68.83,69.01,68.47,68.56,72615.0,68.83,69.01,68.47,68.56,72615.0
2021-04-09 13:30:00,68.51,68.81,68.47,68.73,17525.0,68.51,68.81,68.47,68.73,17525.0
2021-04-09 14:00:00,68.76,68.94,68.6,68.72,25252.0,68.76,68.94,68.6,68.72,25252.0
2021-04-09 14:30:00,68.66,68.75,68.26,68.28,36803.0,68.66,68.75,68.26,68.28,36803.0
2021-04-09 15:00:00,68.25,68.63,68.11,68.63,22147.0,68.25,68.63,68.11,68.63,22147.0
2021-04-09 15:30:00,68.6,68.76,68.26,68.41,139293.0,68.6,68.76,68.26,68.41,139293.0
2021-04-12 09:30:00,68.5,69.64,68.41,68.68,76377.0,68.5,69.64,68.41,68.68,76377.0
2021-04-12 10:00:00,68.8,69.21,68.64,69.03,30526.0,68.8,69.21,68.64,69.03,30526.0
2021-04-12 10:30:00,69.06,69.06,68.4,68.57,52033.0,69.06,69.06,68.4,68.57,52033.0
2021-04-12 11:00:00,68.56,68.78,67.9,68.76,56820.0,68.56,68.78,67.9,68.76,56820.0
2021-04-12 11:30:00,68.76,69.38,68.61,69.25,23167.0,68.76,69.38,68.61,69.25,23167.0
2021-04-12 12:00:00,69.19,69.19,68.74,68.88,15776.0,69.19,69.19,68.74,68.88,15776.0
2021-04-12 12:30:00,68.9,68.96,68.47,68.51,19712.0,68.9,68.96,68.47,68.51,19712.0
2021-04-12 13:00:00,68.53,68.53,68.09,68.12,22904.0,68.53,68.53,68.09,68.12,22904.0
2021-04-12 13:30:00,68.09,68.34,68.0,68.21,23914.0,68.09,68.34,68.0,68.21,23914.0
2021-04-12 14:00:00,68.25,68.29,67.82,67.88,23259.0,68.25,68.29,67.82,67.88,23259.0
2021-04-12 14:30:00,67.91,68.52,67.91,68.48,20509.0,67.91,68.52,67.91,68.48,20509.0
2021-04-12 15:00:00,68.45,68.5,68.23,68.29,40608.0,68.45,68.5,68.23,68.29,40608.0
2021-04-12 15:30:00,68.29,68.36,68.11,68.11,121854.0,68.29,68.36,68.11,68.11,121854.0
2021-04-13 09:30:00,67.71,68.14,65.23,65.9,142788.0,67.71,68.14,65.23,65.9,142788.0
2021-04-13 10:00:00,65.9,67.05,65.41,67.04,182537.0,65.9,67.05,65.41,67.04,182537.0
2021-04-13 10:30:00,66.89,67.5,66.82,66.97,108936.0,66.89,67.5,66.82,66.97,108936.0
2021-04-13 11:00:00,67.04,67.68,66.89,66.98,64439.0,67.04,67.68,66.89,66.98,64439.0
2021-04-13 11:30:00,67.02,67.19,66.43,66.95,27685.0,67.02,67.19,66.43,66.95,27685.0
2021-04-13 12:00:00,66.92,67.33,66.91,67.16,14179.0,66.92,67.33,66.91,67.16,14179.0
2021-04-13 12:30:00,67.05,67.28,66.55,66.7,59827.0,67.05,67.28,66.55,66.7,59827.0
2021-04-13 13:00:00,66.64,67.22,66.5,67.22,20854.0,66.64,67.22,66.5,67.22,20854.0
2021-04-13 13:30:00,67.25,67.47,66.97,67.22,13837.0,67.25,67.47,66.97,67.22,13837.0
2021-04-13 14:00:00,67.24,67.42,66.65,66.93,66963.0,67.24,67.42,66.65,66.93,66963.0
2021-04-13 14:30:00,67.02,67.24,66.78,66.9,60174.0,67.02,67.24,66.78,66.9,60174.0
2021-04-13 15:00:00,66.8,67.13,66.7,66.96,52815.0,66.8,67.13,66.7,66.96,52815.0
2021-04-13 15:30:00,66.97,67.35,66.63,67.01,172651.0,66.97,67.35,66.63,67.01,172651.0
2021-04-14 09:30:00,66.82,68.49,66.76,68.2,49360.0,66.82,68.49,66.76,68.2,49360.0
2021-04-14 10:00:00,68.16,68.18,66.82,67.11,56683.0,68.16,68.18,66.82,67.11,56683.0
2021-04-14 10:30:00,67.19,68.27,67.09,68.1,64190.0,67.19,68.27,67.09,68.1,64190.0
2021-04-14 11:00:00,68.09,68.25,67.88,68.09,45580.0,68.09,68.25,67.88,68.09,45580.0
2021-04-14 11:30:00,68.09,68.86,68.04,68.78,40391.0,68.09,68.86,68.04,68.78,40391.0
2021-04-14 12:00:00,68.73,69.06,68.47,69.02,26514.0,68.73,69.06,68.47,69.02,26514.0
2021-04-14 12:30:00,68.95,69.11,68.75,68.8,15342.0,68.95,69.11,68.75,68.8,15342.0
2021-04-14 13:00:00,68.8,69.07,68.58,68.62,18430.0,68.8,69.07,68.58,68.62,18430.0
2021-04-14 13:30:00,68.59,68.93,68.31,68.44,24416.0,68.59,68.93,68.31,68.44,24416.0
2021-04-14 14:00:00,68.44,68.87,68.05,68.69,35458.0,68.44,68.87,68.05,68.69,35458.0
2021-04-14 14:30:00,68.8,68.97,68.5,68.56,37159.0,68.8,68.97,68.5,68.56,37159.0
2021-04-14 15:00:00,68.54,68.61,67.82,68.4,57646.0,68.54,68.61,67.82,68.4,57646.0
2021-04-14 15:30:00,68.39,68.42,67.84,67.91,125665.0,68.39,68.42,67.84,67.91,125665.0
2021-04-15 09:30:00,68.55,68.59,66.93,67.48,36488.0,68.55,68.59,66.93,67.48,36488.0
2021-04-15 10:00:00,67.19,67.5,66.28,66.38,32219.0,67.19,67.5,66.28,66.38,32219.0
2021-04-15 10:30:00,66.46,67.2,66.4,66.98,28593.0,66.46,67.2,66.4,66.98,28593.0
2021-04-15 11:00:00,66.98,67.22,66.76,67.01,15132.0,66.98,67.22,66.76,67.01,15132.0
2021-04-15 11:30:00,67.07,67.53,67.0,67.33,21540.0,67.07,67.53,67.0,67.33,21540.0
2021-04-15 12:00:00,67.3,67.68,67.18,67.47,9521.0,67.3,67.68,67.18,67.47,9521.0
2021-04-15 12:30:00,67.58,67.62,67.27,67.34,15367.0,67.58,67.62,67.27,67.34,15367.0
2021-04-15 13:00:00,67.35,67.44,66.97,67.41,29979.0,67.35,67.44,66.97,67.41,29979.0
2021-04-15 13:30:00,67.41,67.66,67.41,67.62,17775.0,67.41,67.66,67.41,67.62,17775.0
2021-04-15 14:00:00,67.7,67.8,67.42,67.47,15853.0,67.7,67.8,67.42,67.47,15853.0
2021-04-15 14:30:00,67.54,67.58,67.3,67.32,15499.0,67.54,67.58,67.3,67.32,15499.0
2021-04-15 15:00:00,67.34,67.5,66.71,66.78,29625.0,67.34,67.5,66.71,66.78,29625.0
2021-04-15 15:30:00,66.72,67.33,66.72,67.28,132446.0,66.72,67.33,66.72,67.28,132446.0
2021-04-16 09:30:00,68.44,68.87,67.38,67.72,70152.0,68.44,68.87,67.38,67.72,70152.0
2021-04-16 10:00:00,67.7,68.94,67.48,68.59,244722.0,67.7,68.94,67.48,68.59,244722.0
2021-04-16 10:30:00,68.69,69.13,68.37,68.51,51896.0,68.69,69.13,68.37,68.51,51896.0
2021-04-16 11:00:00,68.56,68.67,68.14,68.21,40556.0,68.56,68.67,68.14,68.21,40556.0
2021-04-16 11:30:00,68.16,68.8,68.1,68.62,20922.0,68.16,68.8,68.1,68.62,20922.0
2021-04-16 12:00:00,68.54,68.63,68.2,68.26,19755.0,68.54,68.63,68.2,68.26,19755.0
2021-04-16 12:30:00,68.17,68.45,67.97,68.4,30044.0,68.17,68.45,67.97,68.4,30044.0
2021-04-16 13:00:00,68.38,68.38,67.92,68.3,22011.0,68.38,68.38,67.92,68.3,22011.0
2021-04-16 13:30:00,68.31,68.46,68.13,68.39,13710.0,68.31,68.46,68.13,68.39,13710.0
2021-04-16 14:00:00,68.35,68.65,68.33,68.49,7224.0,68.35,68.65,68.33,68.49,7224.0
2021-04-16 14:30:00,68.57,68.66,68.32,68.59,7856.0,68.57,68.66,68.32,68.59,7856.0
2021-04-16 15:00:00,68.59,68.78,68.42,68.73,18497.0,68.59,68.78,68.42,68.73,18497.0
2021-04-16 15:30:00,68.77,69.11,68.62,68.83,141381.0,68.77,69.11,68.62,68.83,141381.0
2021-04-19 09:30:00,69.3,70.49,68.28,69.29,58049.0,69.3,70.49,68.28,69.29,58049.0
2021-04-19 10:00:00,69.06,69.59,68.75,69.16,25971.0,69.06,69.59,68.75,69.16,25971.0
2021-04-19 10:30:00,69.25,69.34,68.77,68.97,11390.0,69.25,69.34,68.77,68.97,11390.0
2021-04-19 11:00:00,68.98,69.56,68.84,69.51,21636.0,68.98,69.56,68.84,69.51,21636.0
2021-04-19 11:30:00,69.55,69.78,69.3,69.43,30039.0,69.55,69.78,69.3,69.43,30039.0
2021-04-19 12:00:00,69.54,69.72,69.45,69.68,10650.0,69.54,69.72,69.45,69.68,10650.0
2021-04-19 12:30:00,69.59,69.91,69.53,69.82,35327.0,69.59,69.91,69.53,69.82,35327.0
2021-04-19 13:00:00,69.75,70.48,69.75,70.32,37691.0,69.75,70.48,69.75,70.32,37691.0
2021-04-19 13:30:00,70.28,70.38,70.1,70.37,11134.0,70.28,70.38,70.1,70.37,11134.0
2021-04-19 14:00:00,70.41,70.49,70.21,70.33,18025.0,70.41,70.49,70.21,70.33,18025.0
2021-04-19 14:30:00,70.32,70.32,70.06,70.1,15853.0,70.32,70.32,70.06,70.1,15853.0
2021-04-19 15:00:00,70.08,70.33,70.07,70.2,24012.0,70.08,70.33,70.07,70.2,24012.0
2021-04-19 15:30:00,70.17,70.46,70.01,70.24,166879.0,70.17,70.46,70.01,70.24,166879.0
2021-04-20 09:30:00,69.52,70.03,68.5,68.69,37277.0,69.52,70.03,68.5,68.69,37277.0
2021-04-20 10:00:00,68.41,68.65,67.85,67.89,27405.0,68.41,68.65,67.85,67.89,27405.0
2021-04-20 10:30:00,67.75,67.76,67.0,67.45,53180.0,67.75,67.76,67.0,67.45,53180.0
2021-04-20 11:00:00,67.38,67.44,66.91,67.4,55489.0,67.38,67.44,66.91,67.4,55489.0
2021-04-20 11:30:00,67.36,67.6,66.85,67.54,38515.0,67.36,67.6,66.85,67.54,38515.0
2021-04-20 12:00:00,67.52,68.15,67.34,68.05,46821.0,67.52,68.15,67.34,68.05,46821.0
2021-04-20 12:30:00,68.07,68.07,66.31,66.61,119044.0,68.07,68.07,66.31,66.61,119044.0
2021-04-20 13:00:00,66.68,67.07,66.34,66.92,26717.0,66.68,67.07,66.34,66.92,26717.0
2021-04-20 13:30:00,66.93,66.93,66.42,66.45,20366.0,66.93,66.93,66.42,66.45,20366.0
2021-04-20 14:00:00,66.47,66.84,66.47,66.51,19579.0,66.47,66.84,66.47,66.51,19579.0
2021-04-20 14:30:00,66.5,66.88,66.49,66.54,21719.0,66.5,66.88,66.49,66.54,21719.0
2021-04-20 15:00:00,66.51,67.07,66.5,66.9,18103.0,66.51,67.07,66.5,66.9,18103.0
2021-04-20 15:30:00,66.9,67.36,66.76,67.12,125796.0,66.9,67.36,66.76,67.12,125796.0
2021-04-21 09:30:00,66.99,67.61,65.63,67.42,61883.0,66.99,67.61,65.63,67.42,61883.0
2021-04-21 10:00:00,67.51,67.66,67.22,67.41,17851.0,67.51,67.66,67.22,67.41,17851.0
2021-04-21 10:30:00,67.42,67.82,67.14,67.33,23543.0,67.42,67.82,67.14,67.33,23543.0
2021-04-21 11:00:00,67.36,67.47,66.66,66.75,23931.0,67.36,67.47,66.66,66.75,23931.0
2021-04-21 11:30:00,66.71,67.21,66.71,67.19,23358.0,66.71,67.21,66.71,67.19,23358.0
2021-04-21 12:00:00,67.14,67.16,66.65,66.65,14686.0,67.14,67.16,66.65,66.65,14686.0
2021-04-21 12:30:00,66.7,67.16,66.61,66.94,18777.0,66.7,67.16,66.61,66.94,18777.0
2021-04-21 13:00:00,67.05,67.21,66.81,66.97,20962.0,67.05,67.21,66.81,66.97,20962.0
2021-04-21 13:30:00,66.94,67.21,66.88,67.12,32202.0,66.94,67.21,66.88,67.12,32202.0
2021-04-21 14:00:00,67.14,67.17,66.91,66.97,22417.0,67.14,67.17,66.91,66.97,22417.0
2021-04-21 14:30:00,66.96,67.12,66.84,66.95,19939.0,66.96,67.12,66.84,66.95,19939.0
2021-04-21 15:00:00,66.95,67.12,66.83,66.83,51837.0,66.95,67.12,66.83,66.83,51837.0
2021-04-21 15:30:00,66.89,67.42,66.8,67.02,342230.0,66.89,67.42,66.8,67.02,342230.0
2021-04-22 09:30:00,67.26,68.03,67.13,67.51,110001.0,67.26,68.03,67.13,67.51,110001.0
2021-04-22 10:00:00,67.48,68.27,67.3,67.86,27931.0,67.48,68.27,67.3,67.86,27931.0
2021-04-22 10:30:00,67.78,68.25,67.77,68.13,16458.0,67.78,68.25,67.77,68.13,16458.0
2021-04-22 11:00:00,68.25,69.25,68.17,69.22,57756.0,68.25,69.25,68.17,69.22,57756.0
2021-04-22 11:30:00,69.2,69.54,69.09,69.31,17409.0,69.2,69.54,69.09,69.31,17409.0
2021-04-22 12:00:00,69.23,69.27,68.89,69.17,13851.0,69.23,69.27,68.89,69.17,13851.0
2021-04-22 12:30:00,69.16,69.42,69.01,69.41,16417.0,69.16,69.42,69.01,69.41,16417.0
2021-04-22 13:00:00,69.33,69.4,68.26,69.05,16670.0,69.33,69.4,68.26,69.05,16670.0
2021-04-22 13:30:00,69.01,69.21,68.19,68.49,15154.0,69.01,69.21,68.19,68.49,15154.0
2021-04-22 14:00:00,68.28,68.73,67.86,68.73,10913.0,68.28,68.73,67.86,68.73,10913.0
2021-04-22 14:30:00,68.7,68.98,68.56,68.84,18808.0,68.7,68.98,68.56,68.84,18808.0
2021-04-22 15:00:00,68.96,68.96,68.23,68.51,18883.0,68.96,68.96,68.23,68.51,18883.0
2021-04-22 15:30:00,68.57,68.85,68.31,68.33,97680.0,68.57,68.85,68.31,68.33,97680.0
2021-04-23 09:30:00,68.84,68.84,67.38,67.81,27148.0,68.84,68.84,67.38,67.81,27148.0
2021-04-23 10:00:00,67.62,67.78,67.28,67.59,54706.0,67.62,67.78,67.28,67.59,54706.0
2021-04-23 10:30:00,67.59,68.12,67.45,67.68,32466.0,67.59,68.12,67.45,67.68,32466.0
2021-04-23 11:00:00,67.86,68.07,67.52,67.7,15880.0,67.86,68.07,67.52,67.7,15880.0
2021-04-23 11:30:00,67.7,67.86,67.62,67.69,20364.0,67.7,67.86,67.62,67.69,20364.0
2021-04-23 12:00:00,67.61,67.78,67.39,67.65,21122.0,67.61,67.78,67.39,67.65,21122.0
2021-04-23 12:30:00,67.64,67.73,67.45,67.48,13556.0,67.64,67.73,67.45,67.48,13556.0
2021-04-23 13:00:00,67.55,67.71,67.28,67.38,19596.0,67.55,67.71,67.28,67.38,19596.0
2021-04-23 13:30:00,67.36,67.7,67.35,67.68,13955.0,67.36,67.7,67.35,67.68,13955.0
2021-04-23 14:00:00,67.74,67.92,67.35,67.36,29418.0,67.74,67.92,67.35,67.36,29418.0
2021-04-23 14:30:00,67.34,67.77,67.31,67.64,18183.0,67.34,67.77,67.31,67.64,18183.0
2021-04-23 15:00:00,67.62,67.88,67.54,67.62,26045.0,67.62,67.88,67.54,67.62,26045.0
2021-04-23 15:30:00,67.64,67.94,67.45,67.67,115516.0,67.64,67.94,67.45,67.67,115516.0
2021-04-26 09:30:00,68.8,69.4,68.07,68.54,42011.0,68.8,69.4,68.07,68.54,42011.0
2021-04-26 10:00:00,68.4,68.43,67.19,67.33,25834.0,68.4,68.43,67.19,67.33,25834.0
2021-04-26 10:30:00,67.35,67.45,66.67,66.8,39466.0,67.35,67.45,66.67,66.8,39466.0
2021-04-26 11:00:00,66.71,66.8,66.46,66.6,55546.0,66.71,66.8,66.46,66.6,55546.0
2021-04-26 11:30:00,66.6,66.62,65.9,65.98,137604.0,66.6,66.62,65.9,65.98,137604.0
2021-04-26 12:00:00,65.98,66.36,65.38,66.0,122704.0,65.98,66.36,65.38,66.0,122704.0
2021-04-26 12:30:00,66.0,66.25,65.82,66.17,56352.0,66.0,66.25,65.82,66.17,56352.0
2021-04-26 13:00:00,66.19,66.34,66.04,66.08,41149.0,66.19,66.34,66.04,66.08,41149.0
2021-04-26 13:30:00,66.06,66.34,65.81,65.85,42479.0,66.06,66.34,65.81,65.85,42479.0
2021-04-26 14:00:00,65.85,65.98,65.48,65.84,119999.0,65.85,65.98,65.48,65.84,119999.0
2021-04-26 14:30:00,65.84,66.0,65.59,65.91,63698.0,65.84,66.0,65.59,65.91,63698.0
2021-04-26 15:00:00,65.91,65.94,65.55,65.56,63458.0,65.91,65.94,65.55,65.56,63458.0
2021-04-26 15:30:00,65.63,65.88,65.33,65.35,284724.0,65.63,65.88,65.33,65.35,284724.0
2021-04-27 09:30:00,65.65,67.14,65.4,67.08,136312.0,65.65,67.14,65.4,67.08,136312.0
2021-04-27 10:00:00,67.1,67.6,66.88,67.02,86592.0,67.1,67.6,66.88,67.02,86592.0
2021-04-27 10:30:00,67.0,67.35,66.67,67.05,81613.0,67.0,67.35,66.67,67.05,81613.0
2021-04-27 11:00:00,67.05,67.69,67.03,67.39,43567.0,67.05,67.69,67.03,67.39,43567.0
2021-04-27 11:30:00,67.42,67.43,66.41,66.89,46618.0,67.42,67.43,66.41,66.89,46618.0
2021-04-27 12:00:00,66.88,67.07,66.53,66.54,49624.0,66.88,67.07,66.53,66.54,49624.0
2021-04-27 12:30:00,66.53,66.59,65.67,65.73,52189.0,66.53,66.59,65.67,65.73,52189.0
2021-04-27 13:00:00,65.7,65.86,65.3,65.56,168498.0,65.7,65.86,65.3,65.56,168498.0
2021-04-27 13:30:00,65.55,65.85,65.33,65.52,77457.0,65.55,65.85,65.33,65.52,77457.0
2021-04-27 14:00:00,65.49,65.84,65.28,65.81,63871.0,65.49,65.84,65.28,65.81,63871.0
2021-04-27 14:30:00,65.81,65.83,65.4,65.44,56666.0,65.81,65.83,65.4,65.44,56666.0
2021-04-27 15:00:00,65.43,65.52,64.77,64.89,133055.0,65.43,65.52,64.77,64.89,133055.0
2021-04-27 15:30:00,64.89,65.85,64.72,65.6,318483.0,64.89,65.85,64.72,65.6,318483.0
2021-04-28 09:30:00,66.63,68.28,65.02,66.03,235891.0,66.63,68.28,65.02,66.03,235891.0
2021-04-28 10:00:00,66.16,66.32,65.7,66.05,90062.0,66.16,66.32,65.7,66.05,90062.0
2021-04-28 10:30:00,66.09,66.22,65.5,65.64,89684.0,66.09,66.22,65.5,65.64,89684.0
2021-04-28 11:00:00,65.77,66.9,65.64,66.01,80836.0,65.77,66.9,65.64,66.01,80836.0
2021-04-28 11:30:00,66.01,66.09,65.5,65.92,66137.0,66.01,66.09,65.5,65.92,66137.0
2021-04-28 12:00:00,65.92,66.12,65.76,65.94,39505.0,65.92,66.12,65.76,65.94,39505.0
2021-04-28 12:30:00,65.94,66.58,65.78,65.82,55313.0,65.94,66.58,65.78,65.82,55313.0
2021-04-28 13:00:00,65.87,66.21,65.78,66.04,55852.0,65.87,66.21,65.78,66.04,55852.0
2021-04-28 13:30:00,66.03,66.3,65.88,66.04,46781.0,66.03,66.3,65.88,66.04,46781.0
2021-04-28 14:00:00,66.04,66.4,65.97,66.38,47155.0,66.04,66.4,65.97,66.38,47155.0
2021-04-28 14:30:00,66.38,67.54,66.28,67.42,84142.0,66.38,67.54,66.28,67.42,84142.0
2021-04-28 15:00:00,67.42,67.73,67.2,67.73,88935.0,67.42,67.73,67.2,67.73,88935.0
2021-04-28 15:30:00,67.73,68.17,67.56,67.82,191460.0,67.73,68.17,67.56,67.82,191460.0
2021-04-29 09:30:00,69.51,70.65,68.47,70.36,156875.0,69.51,70.65,68.47,70.36,156875.0
2021-04-29 10:00:00,70.34,70.73,70.03,70.36,77016.0,70.34,70.73,70.03,70.36,77016.0
2021-04-29 10:30:00,70.27,70.73,69.28,70.68,133623.0,70.27,70.73,69.28,70.68,133623.0
2021-04-29 11:00:00,70.68,71.09,70.45,70.99,67883.0,70.68,71.09,70.45,70.99,67883.0
2021-04-29 11:30:00,70.91,71.23,70.74,70.93,42809.0,70.91,71.23,70.74,70.93,42809.0
2021-04-29 12:00:00,70.93,70.96,70.11,70.49,67035.0,70.93,70.96,70.11,70.49,67035.0
2021-04-29 12:30:00,70.44,70.85,69.95,70.73,40581.0,70.44,70.85,69.95,70.73,40581.0
2021-04-29 13:00:00,70.69,70.8,70.45,70.58,25428.0,70.69,70.8,70.45,70.58,25428.0
2021-04-29 13:30:00,70.62,70.67,70.24,70.31,79755.0,70.62,70.67,70.24,70.31,79755.0
2021-04-29 14:00:00,70.31,70.75,70.22,70.67,33620.0,70.31,70.75,70.22,70.67,33620.0
2021-04-29 14:30:00,70.65,71.1,70.48,70.78,52435.0,70.65,71.1,70.48,70.78,52435.0
2021-04-29 15:00:00,70.83,71.1,70.76,70.86,51097.0,70.83,71.1,70.76,70.86,51097.0
2021-04-29 15:30:00,70.82,71.29,70.51,71.19,181798.0,70.82,71.29,70.51,71.19,181798.0
2021-04-30 09:30:00,70.33,71.78,70.2,71.41,88285.0,70.33,71.78,70.2,71.41,88285.0
2021-04-30 10:00:00,71.41,71.46,70.15,70.56,52991.0,71.41,71.46,70.15,70.56,52991.0
2021-04-30 10:30:00,70.68,70.73,69.32,69.5,79471.0,70.68,70.73,69.32,69.5,79471.0
2021-04-30 11:00:00,69.48,69.84,69.29,69.76,34931.0,69.48,69.84,69.29,69.76,34931.0
2021-04-30 11:30:00,69.65,69.91,69.13,69.83,69021.0,69.65,69.91,69.13,69.83,69021.0
2021-04-30 12:00:00,69.77,70.0,69.58,69.9,25885.0,69.77,70.0,69.58,69.9,25885.0
2021-04-30 12:30:00,69.99,70.01,69.16,69.28,38709.0,69.99,70.01,69.16,69.28,38709.0
2021-04-30 13:00:00,69.23,69.68,68.8,69.2,168745.0,69.23,69.68,68.8,69.2,168745.0
2021-04-30 13:30:00,69.15,69.31,67.87,67.95,125731.0,69.15,69.31,67.87,67.95,125731.0
2021-04-30 14:00:00,68.03,68.4,67.71,68.36,40888.0,68.03,68.4,67.71,68.36,40888.0
2021-04-30 14:30:00,68.25,68.4,68.14,68.19,20543.0,68.25,68.4,68.14,68.19,20543.0
2021-04-30 15:00:00,68.19,68.31,67.84,67.93,27018.0,68.19,68.31,67.84,67.93,27018.0
2021-04-30 15:30:00,67.93,67.93,67.05,67.14,204864.0,67.93,67.93,67.05,67.14,204864.0
2021-05-03 09:30:00,67.46,67.73,65.89,66.49,91430.0,67.46,67.73,65.89,66.49,91430.0
2021-05-03 10:00:00,66.42,66.48,65.5,65.58,46169.0,66.42,66.48,65.5,65.58,46169.0
2021-05-03 10:30:00,65.71,65.99,65.36,65.88,71063.0,65.71,65.99,65.36,65.88,71063.0
2021-05-03 11:00:00,65.83,66.24,65.73,65.73,43444.0,65.83,66.24,65.73,65.73,43444.0
2021-05-03 11:30:00,65.69,65.93,65.66,65.8,27856.0,65.69,65.93,65.66,65.8,27856.0
2021-05-03 12:00:00,65.87,66.28,65.74,66.22,19404.0,65.87,66.28,65.74,66.22,19404.0
2021-05-03 12:30:00,66.22,66.22,65.87,65.92,19336.0,66.22,66.22,65.87,65.92,19336.0
2021-05-03 13:00:00,65.86,65.96,65.7,65.82,21442.0,65.86,65.96,65.7,65.82,21442.0
2021-05-03 13:30:00,65.8,66.1,65.77,65.88,23711.0,65.8,66.1,65.77,65.88,23711.0
2021-05-03 14:00:00,65.85,65.94,65.59,65.69,20485.0,65.85,65.94,65.59,65.69,20485.0
2021-05-03 14:30:00,65.69,66.16,65.69,65.99,24981.0,65.69,66.16,65.69,65.99,24981.0
2021-05-03 15:00:00,65.96,65.96,65.66,65.8,38639.0,65.96,65.96,65.66,65.8,38639.0
2021-05-03 15:30:00,65.81,65.81,65.05,65.18,207669.0,65.81,65.81,65.05,65.18,207669.0
2021-05-04 09:30:00,65.18,65.18,63.44,63.49,168050.0,65.18,65.18,63.44,63.49,168050.0
2021-05-04 10:00:00,63.36,64.6,62.88,64.44,87035.0,63.36,64.6,62.88,64.44,87035.0
2021-05-04 10:30:00,64.37,64.95,64.29,64.74,59784.0,64.37,64.95,64.29,64.74,59784.0
2021-05-04 11:00:00,64.69,64.92,64.21,64.78,39528.0,64.69,64.92,64.21,64.78,39528.0
2021-05-04 11:30:00,64.88,65.3,64.71,64.98,45378.0,64.88,65.3,64.71,64.98,45378.0
2021-05-04 12:00:00,65.02,65.55,65.01,65.52,26151.0,65.02,65.55,65.01,65.52,26151.0
2021-05-04 12:30:00,65.47,65.47,65.1,65.16,13278.0,65.47,65.47,65.1,65.16,13278.0
2021-05-04 13:00:00,65.16,65.44,65.02,65.39,14661.0,65.16,65.44,65.02,65.39,14661.0
2021-05-04 13:30:00,65.37,65.98,65.33,65.97,27528.0,65.37,65.98,65.33,65.97,27528.0
2021-05-04 14:00:00,65.91,66.02,65.61,65.61,57679.0,65.91,66.02,65.61,65.61,57679.0
2021-05-04 14:30:00,65.67,66.04,65.67,66.0,52178.0,65.67,66.04,65.67,66.0,52178.0
2021-05-04 15:00:00,65.91,66.09,65.33,65.51,112854.0,65.91,66.09,65.33,65.51,112854.0
2021-05-04 15:30:00,65.51,65.77,65.17,65.69,170300.0,65.51,65.77,65.17,65.69,170300.0
2021-05-05 09:30:00,65.66,65.89,65.0,65.2,37089.0,65.66,65.89,65.0,65.2,37089.0
2021-05-05 10:00:00,65.14,65.15,63.36,63.41,50921.0,65.14,65.15,63.36,63.41,50921.0
2021-05-05 10:30:00,63.55,64.07,63.49,64.04,36468.0,63.55,64.07,63.49,64.04,36468.0
2021-05-05 11:00:00,64.0,64.28,63.86,63.89,14294.0,64.0,64.28,63.86,63.89,14294.0
2021-05-05 11:30:00,63.76,64.15,63.71,63.97,13676.0,63.76,64.15,63.71,63.97,13676.0
2021-05-05 12:00:00,63.97,64.37,63.97,64.07,15843.0,63.97,64.37,63.97,64.07,15843.0
2021-05-05 12:30:00,64.07,64.36,63.89,63.94,13691.0,64.07,64.36,63.89,63.94,13691.0
2021-05-05 13:00:00,63.94,64.29,63.92,64.24,16380.0,63.94,64.29,63.92,64.24,16380.0
2021-05-05 13:30:00,64.23,64.31,64.08,64.22,20782.0,64.23,64.31,64.08,64.22,20782.0
2021-05-05 14:00:00,64.21,64.59,64.17,64.55,17254.0,64.21,64.59,64.17,64.55,17254.0
2021-05-05 14:30:00,64.55,64.55,64.28,64.32,11125.0,64.55,64.55,64.28,64.32,11125.0
2021-05-05 15:00:00,64.28,64.42,63.88,64.01,37886.0,64.28,64.42,63.88,64.01,37886.0
2021-05-05 15:30:00,63.96,64.02,63.65,63.72,86796.0,63.96,64.02,63.65,63.72,86796.0
2021-05-06 09:30:00,64.09,64.25,63.08,63.13,40341.0,64.09,64.25,63.08,63.13,40341.0
2021-05-06 10:00:00,63.06,63.21,62.78,62.87,57210.0,63.06,63.21,62.78,62.87,57210.0
2021-05-06 10:30:00,62.87,63.0,62.45,62.71,36301.0,62.87,63.0,62.45,62.71,36301.0
2021-05-06 11:00:00,62.76,62.76,62.39,62.56,25355.0,62.76,62.76,62.39,62.56,25355.0
2021-05-06 11:30:00,62.55,62.97,62.49,62.97,22856.0,62.55,62.97,62.49,62.97,22856.0
2021-05-06 12:00:00,62.99,62.99,62.65,62.92,35453.0,62.99,62.99,62.65,62.92,35453.0
2021-05-06 12:30:00,62.91,62.91,62.19,62.45,33700.0,62.91,62.91,62.19,62.45,33700.0
2021-05-06 13:00:00,62.45,62.77,62.45,62.73,21395.0,62.45,62.77,62.45,62.73,21395.0
2021-05-06 13:30:00,62.77,62.9,62.46,62.81,27929.0,62.77,62.9,62.46,62.81,27929.0
2021-05-06 14:00:00,62.81,62.87,62.21,62.27,21496.0,62.81,62.87,62.21,62.27,21496.0
2021-05-06 14:30:00,62.26,62.63,61.8,62.61,62699.0,62.26,62.63,61.8,62.61,62699.0
2021-05-06 15:00:00,62.61,62.85,62.25,62.78,53314.0,62.61,62.85,62.25,62.78,53314.0
2021-05-06 15:30:00,62.8,63.58,62.77,63.54,151867.0,62.8,63.58,62.77,63.54,151867.0
2021-05-07 09:30:00,64.53,65.33,64.31,64.97,61954.0,64.53,65.33,64.31,64.97,61954.0
2021-05-07 10:00:00,65.02,65.67,64.91,64.98,44205.0,65.02,65.67,64.91,64.98,44205.0
2021-05-07 10:30:00,64.99,65.02,64.7,64.8,41277.0,64.99,65.02,64.7,64.8,41277.0
2021-05-07 11:00:00,64.88,64.95,64.17,64.42,36392.0,64.88,64.95,64.17,64.42,36392.0
2021-05-07 11:30:00,64.35,64.54,64.0,64.09,16054.0,64.35,64.54,64.0,64.09,16054.0
2021-05-07 12:00:00,64.06,64.28,63.88,64.28,17086.0,64.06,64.28,63.88,64.28,17086.0
2021-05-07 12:30:00,64.27,64.77,64.23,64.76,18721.0,64.27,64.77,64.23,64.76,18721.0
2021-05-07 13:00:00,64.76,64.96,64.39,64.39,14120.0,64.76,64.96,64.39,64.39,14120.0
2021-05-07 13:30:00,64.35,64.69,64.29,64.5,15270.0,64.35,64.69,64.29,64.5,15270.0
2021-05-07 14:00:00,64.5,64.55,64.33,64.55,17979.0,64.5,64.55,64.33,64.55,17979.0
2021-05-07 14:30:00,64.54,64.56,64.07,64.14,63719.0,64.54,64.56,64.07,64.14,63719.0
2021-05-07 15:00:00,64.17,64.56,64.07,64.5,74606.0,64.17,64.56,64.07,64.5,74606.0
2021-05-07 15:30:00,64.52,65.01,64.46,64.84,180755.0,64.52,65.01,64.46,64.84,180755.0
2021-05-10 09:30:00,64.78,65.61,63.9,64.32,46802.0,64.78,65.61,63.9,64.32,46802.0
2021-05-10 10:00:00,64.41,64.85,64.12,64.12,32852.0,64.41,64.85,64.12,64.12,32852.0
2021-05-10 10:30:00,64.18,64.48,63.93,64.39,35749.0,64.18,64.48,63.93,64.39,35749.0
2021-05-10 11:00:00,64.36,64.87,64.14,64.38,20402.0,64.36,64.87,64.14,64.38,20402.0
2021-05-10 11:30:00,64.35,64.5,63.9,64.07,14817.0,64.35,64.5,63.9,64.07,14817.0
2021-05-10 12:00:00,63.99,64.44,63.99,64.23,17440.0,63.99,64.44,63.99,64.23,17440.0
2021-05-10 12:30:00,64.24,64.3,63.69,63.77,23059.0,64.24,64.3,63.69,63.77,23059.0
2021-05-10 13:00:00,63.71,63.83,63.49,63.7,25266.0,63.71,63.83,63.49,63.7,25266.0
2021-05-10 13:30:00,63.69,63.74,63.38,63.6,15930.0,63.69,63.74,63.38,63.6,15930.0
2021-05-10 14:00:00,63.55,63.97,63.29,63.65,26605.0,63.55,63.97,63.29,63.65,26605.0
2021-05-10 14:30:00,63.63,63.63,63.11,63.36,21634.0,63.63,63.63,63.11,63.36,21634.0
2021-05-10 15:00:00,63.4,63.54,63.0,63.21,29674.0,63.4,63.54,63.0,63.21,29674.0
2021-05-10 15:30:00,63.19,63.25,62.85,62.85,138870.0,63.19,63.25,62.85,62.85,138870.0
2021-05-11 09:30:00,61.49,62.3,61.1,61.76,32210.0,61.49,62.3,61.1,61.76,32210.0
2021-05-11 10:00:00,61.68,61.79,60.03,60.1,33382.0,61.68,61.79,60.03,60.1,33382.0
2021-05-11 10:30:00,60.15,61.39,59.76,61.18,63189.0,60.15,61.39,59.76,61.18,63189.0
2021-05-11 11:00:00,61.15,62.09,60.81,62.09,34076.0,61.15,62.09,60.81,62.09,34076.0
2021-05-11 11:30:00,62.05,62.68,61.94,62.45,34473.0,62.05,62.68,61.94,62.45,34473.0
2021-05-11 12:00:00,62.46,62.61,62.13,62.26,37255.0,62.46,62.61,62.13,62.26,37255.0
2021-05-11 12:30:00,62.28,62.54,61.99,62.07,20389.0,62.28,62.54,61.99,62.07,20389.0
2021-05-11 13:00:00,62.13,62.87,62.11,62.87,16707.0,62.13,62.87,62.11,62.87,16707.0
2021-05-11 13:30:00,62.92,63.09,62.77,62.87,14395.0,62.92,63.09,62.77,62.87,14395.0
2021-05-11 14:00:00,62.93,63.5,62.9,63.44,49428.0,62.93,63.5,62.9,63.44,49428.0
2021-05-11 14:30:00,63.4,63.58,63.1,63.37,29139.0,63.4,63.58,63.1,63.37,29139.0
2021-05-11 15:00:00,63.41,63.66,63.02,63.49,25639.0,63.41,63.66,63.02,63.49,25639.0
2021-05-11 15:30:00,63.54,63.74,63.11,63.65,111955.0,63.54,63.74,63.11,63.65,111955.0
2021-05-12 09:30:00,62.79,62.79,61.74,61.97,29518.0,62.79,62.79,61.74,61.97,29518.0
2021-05-12 10:00:00,62.07,62.89,61.9,62.04,26923.0,62.07,62.89,61.9,62.04,26923.0
2021-05-12 10:30:00,62.01,62.04,61.34,61.51,22874.0,62.01,62.04,61.34,61.51,22874.0
2021-05-12 11:00:00,61.61,62.07,61.49,61.73,15346.0,61.61,62.07,61.49,61.73,15346.0
2021-05-12 11:30:00,61.61,61.62,60.66,60.8,22397.0,61.61,61.62,60.66,60.8,22397.0
2021-05-12 12:00:00,60.79,61.01,60.51,60.86,33056.0,60.79,61.01,60.51,60.86,33056.0
2021-05-12 12:30:00,60.76,61.1,60.55,61.1,32098.0,60.76,61.1,60.55,61.1,32098.0
2021-05-12 13:00:00,61.07,61.58,60.96,61.1,24359.0,61.07,61.58,60.96,61.1,24359.0
2021-05-12 13:30:00,61.09,61.39,61.02,61.35,15880.0,61.09,61.39,61.02,61.35,15880.0
2021-05-12 14:00:00,61.25,61.33,60.51,60.63,23913.0,61.25,61.33,60.51,60.63,23913.0
2021-05-12 14:30:00,60.58,60.77,60.38,60.42,51648.0,60.58,60.77,60.38,60.42,51648.0
2021-05-12 15:00:00,60.41,60.42,59.55,59.75,62801.0,60.41,60.42,59.55,59.75,62801.0
2021-05-12 15:30:00,59.72,59.93,59.13,59.35,203080.0,59.72,59.93,59.13,59.35,203080.0
2021-05-13 09:30:00,59.6,61.16,59.6,61.02,34041.0,59.6,61.16,59.6,61.02,34041.0
2021-05-13 10:00:00,61.18,61.41,60.78,61.35,38534.0,61.18,61.41,60.78,61.35,38534.0
2021-05-13 10:30:00,61.4,61.5,60.36,60.7,27146.0,61.4,61.5,60.36,60.7,27146.0
2021-05-13 11:00:00,60.74,60.78,60.33,60.42,11917.0,60.74,60.78,60.33,60.42,11917.0
2021-05-13 11:30:00,60.34,60.51,59.87,59.87,17351.0,60.34,60.51,59.87,59.87,17351.0
2021-05-13 12:00:00,59.89,60.43,59.82,60.07,12893.0,59.89,60.43,59.82,60.07,12893.0
2021-05-13 12:30:00,60.08,60.2,59.64,59.72,15199.0,60.08,60.2,59.64,59.72,15199.0
2021-05-13 13:00:00,59.66,60.24,59.58,59.88,16373.0,59.66,60.24,59.58,59.88,16373.0
2021-05-13 13:30:00,59.84,60.02,59.49,59.97,12701.0,59.84,60.02,59.49,59.97,12701.0
2021-05-13 14:00:00,60.0,60.54,60.0,60.54,32901.0,60.0,60.54,60.0,60.54,32901.0
2021-05-13 14:30:00,60.5,60.89,60.43,60.46,18692.0,60.5,60.89,60.43,60.46,18692.0
2021-05-13 15:00:00,60.5,61.54,60.5,61.53,43402.0,60.5,61.54,60.5,61.53,43402.0
2021-05-13 15:30:00,61.57,62.13,61.57,61.79,264680.0,61.57,62.13,61.57,61.79,264680.0
2021-05-14 09:30:00,62.68,63.16,62.14,62.81,30659.0,62.68,63.16,62.14,62.81,30659.0
2021-05-14 10:00:00,62.78,63.73,62.71,63.5,29241.0,62.78,63.73,62.71,63.5,29241.0
2021-05-14 10:30:00,63.57,63.86,63.38,63.69,14611.0,63.57,63.86,63.38,63.69,14611.0
2021-05-14 11:00:00,63.53,63.55,63.04,63.19,25560.0,63.53,63.55,63.04,63.19,25560.0
2021-05-14 11:30:00,63.21,63.44,63.13,63.33,26237.0,63.21,63.44,63.13,63.33,26237.0
2021-05-14 12:00:00,63.36,63.47,63.17,63.32,13871.0,63.36,63.47,63.17,63.32,13871.0
2021-05-14 12:30:00,63.35,63.42,62.98,63.08,11324.0,63.35,63.42,62.98,63.08,11324.0
2021-05-14 13:00:00,63.06,63.16,62.74,62.95,17632.0,63.06,63.16,62.74,62.95,17632.0
2021-05-14 13:30:00,62.99,63.1,62.56,63.1,46904.0,62.99,63.1,62.56,63.1,46904.0
2021-05-14 14:00:00,63.1,63.16,62.85,63.14,13502.0,63.1,63.16,62.85,63.14,13502.0
2021-05-14 14:30:00,63.16,63.68,63.16,63.65,17970.0,63.16,63.68,63.16,63.65,17970.0
2021-05-14 15:00:00,63.64,63.7,63.29,63.39,30699.0,63.64,63.7,63.29,63.39,30699.0
2021-05-14 15:30:00,63.39,63.76,63.17,63.61,145238.0,63.39,63.76,63.17,63.61,145238.0
2021-05-17 09:30:00,62.99,63.43,61.31,61.54,41312.0,62.99,63.43,61.31,61.54,41312.0
2021-05-17 10:00:00,61.57,62.8,61.43,62.13,17666.0,61.57,62.8,61.43,62.13,17666.0
2021-05-17 10:30:00,61.93,62.48,61.82,61.91,29989.0,61.93,62.48,61.82,61.91,29989.0
2021-05-17 11:00:00,61.97,62.43,61.7,62.23,19669.0,61.97,62.43,61.7,62.23,19669.0
2021-05-17 11:30:00,62.28,62.34,61.86,61.98,16024.0,62.28,62.34,61.86,61.98,16024.0
2021-05-17 12:00:00,62.03,62.52,61.91,62.51,14354.0,62.03,62.52,61.91,62.51,14354.0
2021-05-17 12:30:00,62.5,62.66,62.35,62.61,10311.0,62.5,62.66,62.35,62.61,10311.0
2021-05-17 13:00:00,62.67,62.67,61.98,62.06,25382.0,62.67,62.67,61.98,62.06,25382.0
2021-05-17 13:30:00,62.11,62.13,61.9,62.06,20809.0,62.11,62.13,61.9,62.06,20809.0
2021-05-17 14:00:00,62.04,62.18,61.9,62.03,27402.0,62.04,62.18,61.9,62.03,27402.0
2021-05-17 14:30:00,62.08,62.2,61.87,62.16,18490.0,62.08,62.2,61.87,62.16,18490.0
2021-05-17 15:00:00,62.2,62.53,62.0,62.53,33678.0,62.2,62.53,62.0,62.53,33678.0
2021-05-17 15:30:00,62.52,63.15,62.46,62.78,143984.0,62.52,63.15,62.46,62.78,143984.0
2021-05-18 09:30:00,63.11,63.9,62.4,63.59,24118.0,63.11,63.9,62.4,63.59,24118.0
2021-05-18 10:00:00,63.7,63.7,62.82,63.2,18328.0,63.7,63.7,62.82,63.2,18328.0
2021-05-18 10:30:00,63.17,63.71,62.83,63.63,23285.0,63.17,63.71,62.83,63.63,23285.0
2021-05-18 11:00:00,63.58,63.82,63.12,63.46,19101.0,63.58,63.82,63.12,63.46,19101.0
2021-05-18 11:30:00,63.46,63.58,63.17,63.47,11589.0,63.46,63.58,63.17,63.47,11589.0
2021-05-18 12:00:00,63.5,63.56,63.25,63.32,10610.0,63.5,63.56,63.25,63.32,10610.0
2021-05-18 12:30:00,63.29,63.54,63.13,63.38,10313.0,63.29,63.54,63.13,63.38,10313.0
2021-05-18 13:00:00,63.35,63.46,63.15,63.42,12734.0,63.35,63.46,63.15,63.42,12734.0
2021-05-18 13:30:00,63.46,63.46,63.06,63.19,14036.0,63.46,63.46,63.06,63.19,14036.0
2021-05-18 14:00:00,63.19,63.4,63.1,63.14,23021.0,63.19,63.4,63.1,63.14,23021.0
2021-05-18 14:30:00,63.22,63.25,62.87,63.24,16138.0,63.22,63.25,62.87,63.24,16138.0
2021-05-18 15:00:00,63.21,63.33,63.06,63.06,28497.0,63.21,63.33,63.06,63.06,28497.0
2021-05-18 15:30:00,63.06,63.44,62.8,62.85,111298.0,63.06,63.44,62.8,62.85,111298.0
2021-05-19 09:30:00,61.41,61.41,60.15,60.75,109588.0,61.41,61.41,60.15,60.75,109588.0
2021-05-19 10:00:00,60.74,61.06,60.48,60.72,107973.0,60.74,61.06,60.48,60.72,107973.0
2021-05-19 10:30:00,60.65,60.75,59.98,60.75,47580.0,60.65,60.75,59.98,60.75,47580.0
2021-05-19 11:00:00,60.69,60.84,60.39,60.75,62290.0,60.69,60.84,60.39,60.75,62290.0
2021-05-19 11:30:00,60.79,61.09,60.54,61.01,20936.0,60.79,61.09,60.54,61.01,20936.0
2021-05-19 12:00:00,61.0,61.57,60.75,60.96,32532.0,61.0,61.57,60.75,60.96,32532.0
2021-05-19 12:30:00,60.98,61.26,60.82,61.26,17504.0,60.98,61.26,60.82,61.26,17504.0
2021-05-19 13:00:00,61.26,61.44,61.05,61.31,23909.0,61.26,61.44,61.05,61.31,23909.0
2021-05-19 13:30:00,61.34,61.53,61.12,61.47,43138.0,61.34,61.53,61.12,61.47,43138.0
2021-05-19 14:00:00,61.47,61.93,61.02,61.79,25655.0,61.47,61.93,61.02,61.79,25655.0
2021-05-19 14:30:00,61.85,62.09,61.35,61.35,26234.0,61.85,62.09,61.35,61.35,26234.0
2021-05-19 15:00:00,61.36,62.5,61.36,62.38,47656.0,61.36,62.5,61.36,62.38,47656.0
2021-05-19 15:30:00,62.34,62.35,61.61,61.87,119578.0,62.34,62.35,61.61,61.87,119578.0
2021-05-20 09:30:00,61.28,61.73,60.28,60.51,37518.0,61.28,61.73,60.28,60.51,37518.0
2021-05-20 10:00:00,60.51,60.85,60.35,60.57,31870.0,60.51,60.85,60.35,60.57,31870.0
2021-05-20 10:30:00,60.52,60.6,60.3,60.46,22102.0,60.52,60.6,60.3,60.46,22102.0
2021-05-20 11:00:00,60.51,61.34,60.51,61.17,23314.0,60.51,61.34,60.51,61.17,23314.0
2021-05-20 11:30:00,61.14,61.47,61.02,61.14,35935.0,61.14,61.47,61.02,61.14,35935.0
2021-05-20 12:00:00,60.98,61.08,60.56,60.57,18790.0,60.98,61.08,60.56,60.57,18790.0
2021-05-20 12:30:00,60.6,60.6,60.11,60.31,42860.0,60.6,60.6,60.11,60.31,42860.0
2021-05-20 13:00:00,60.28,60.49,60.24,60.43,13784.0,60.28,60.49,60.24,60.43,13784.0
2021-05-20 13:30:00,60.5,60.54,60.31,60.37,16608.0,60.5,60.54,60.31,60.37,16608.0
2021-05-20 14:00:00,60.39,61.03,60.37,61.03,26587.0,60.39,61.03,60.37,61.03,26587.0
2021-05-20 14:30:00,61.06,61.17,60.87,61.17,24087.0,61.06,61.17,60.87,61.17,24087.0
2021-05-20 15:00:00,61.17,61.41,61.03,61.41,37735.0,61.17,61.41,61.03,61.41,37735.0
2021-05-20 15:30:00,61.41,61.46,60.73,60.97,136057.0,61.41,61.46,60.73,60.97,136057.0
2021-05-21 09:30:00,61.52,62.36,61.34,62.26,39748.0,61.52,62.36,61.34,62.26,39748.0
2021-05-21 10:00:00,62.13,62.13,60.87,60.89,79055.0,62.13,62.13,60.87,60.89,79055.0
2021-05-21 10:30:00,60.89,61.3,60.85,61.17,12106.0,60.89,61.3,60.85,61.17,12106.0
2021-05-21 11:00:00,61.23,61.37,60.97,60.97,13438.0,61.23,61.37,60.97,60.97,13438.0
2021-05-21 11:30:00,60.92,61.24,60.92,61.2,9898.0,60.92,61.24,60.92,61.2,9898.0
2021-05-21 12:00:00,61.2,61.23,60.9,61.02,16200.0,61.2,61.23,60.9,61.02,16200.0
2021-05-21 12:30:00,61.03,61.2,60.78,60.82,9374.0,61.03,61.2,60.78,60.82,9374.0
2021-05-21 13:00:00,60.76,61.03,60.76,60.95,5855.0,60.76,61.03,60.76,60.95,5855.0
2021-05-21 13:30:00,60.93,60.95,60.64,60.67,8489.0,60.93,60.95,60.64,60.67,8489.0
2021-05-21 14:00:00,60.66,60.75,60.53,60.69,8661.0,60.66,60.75,60.53,60.69,8661.0
2021-05-21 14:30:00,60.68,61.02,60.68,61.0,14365.0,60.68,61.02,60.68,61.0,14365.0
2021-05-21 15:00:00,60.95,61.14,60.87,61.14,19488.0,60.95,61.14,60.87,61.14,19488.0
2021-05-21 15:30:00,61.13,61.16,60.66,60.79,55840.0,61.13,61.16,60.66,60.79,55840.0
2021-05-24 09:30:00,61.63,61.68,60.76,61.67,14616.0,61.63,61.68,60.76,61.67,14616.0
2021-05-24 10:00:00,61.54,61.61,60.5,60.78,98228.0,61.54,61.61,60.5,60.78,98228.0
2021-05-24 10:30:00,60.82,61.35,60.73,60.92,29124.0,60.82,61.35,60.73,60.92,29124.0
2021-05-24 11:00:00,60.92,61.24,60.9,61.12,16354.0,60.92,61.24,60.9,61.12,16354.0
2021-05-24 11:30:00,61.14,61.14,60.55,60.6,22870.0,61.14,61.14,60.55,60.6,22870.0
2021-05-24 12:00:00,60.59,60.82,60.5,60.66,11358.0,60.59,60.82,60.5,60.66,11358.0
2021-05-24 12:30:00,60.66,60.69,60.42,60.42,15685.0,60.66,60.69,60.42,60.42,15685.0
2021-05-24 13:00:00,60.45,60.6,60.42,60.52,17866.0,60.45,60.6,60.42,60.52,17866.0
2021-05-24 13:30:00,60.5,60.69,60.4,60.59,16529.0,60.5,60.69,60.4,60.59,16529.0
2021-05-24 14:00:00,60.58,60.79,60.58,60.73,19535.0,60.58,60.79,60.58,60.73,19535.0
2021-05-24 14:30:00,60.74,61.17,60.74,61.1,21050.0,60.74,61.17,60.74,61.1,21050.0
2021-05-24 15:00:00,61.11,61.26,60.98,61.06,19358.0,61.11,61.26,60.98,61.06,19358.0
2021-05-24 15:30:00,61.03,61.07,60.63,60.73,79031.0,61.03,61.07,60.63,60.73,79031.0
2021-05-25 09:30:00,60.98,61.71,60.53,60.65,58143.0,60.98,61.71,60.53,60.65,58143.0
2021-05-25 10:00:00,60.65,61.07,60.57,60.73,26768.0,60.65,61.07,60.57,60.73,26768.0
2021-05-25 10:30:00,60.68,60.79,60.5,60.54,18700.0,60.68,60.79,60.5,60.54,18700.0
2021-05-25 11:00:00,60.53,60.54,60.18,60.18,27760.0,60.53,60.54,60.18,60.18,27760.0
2021-05-25 11:30:00,60.15,60.37,60.05,60.35,25357.0,60.15,60.37,60.05,60.35,25357.0
2021-05-25 12:00:00,60.37,60.77,60.33,60.68,34237.0,60.37,60.77,60.33,60.68,34237.0
2021-05-25 12:30:00,60.71,60.98,60.68,60.95,20595.0,60.71,60.98,60.68,60.95,20595.0
2021-05-25 13:00:00,60.9,61.02,60.7,60.94,24464.0,60.9,61.02,60.7,60.94,24464.0
2021-05-25 13:30:00,60.89,61.0,60.74,60.86,15702.0,60.89,61.0,60.74,60.86,15702.0
2021-05-25 14:00:00,60.83,60.94,60.71,60.89,27233.0,60.83,60.94,60.71,60.89,27233.0
2021-05-25 14:30:00,60.87,60.97,60.78,60.81,46643.0,60.87,60.97,60.78,60.81,46643.0
2021-05-25 15:00:00,60.79,60.8,60.32,60.49,29657.0,60.79,60.8,60.32,60.49,29657.0
2021-05-25 15:30:00,60.41,60.42,59.83,59.84,125943.0,60.41,60.42,59.83,59.84,125943.0
2021-05-26 09:30:00,59.95,61.7,59.95,61.55,37118.0,59.95,61.7,59.95,61.55,37118.0
2021-05-26 10:00:00,61.53,61.7,61.26,61.66,20045.0,61.53,61.7,61.26,61.66,20045.0
2021-05-26 10:30:00,61.69,61.72,61.37,61.37,14271.0,61.69,61.72,61.37,61.37,14271.0
2021-05-26 11:00:00,61.34,61.43,60.99,61.11,14297.0,61.34,61.43,60.99,61.11,14297.0
2021-05-26 11:30:00,61.2,61.44,61.1,61.41,9958.0,61.2,61.44,61.1,61.41,9958.0
2021-05-26 12:00:00,61.38,61.58,61.38,61.57,6128.0,61.38,61.58,61.38,61.57,6128.0
2021-05-26 12:30:00,61.54,61.6,61.24,61.3,7128.0,61.54,61.6,61.24,61.3,7128.0
2021-05-26 13:00:00,61.34,61.65,61.32,61.62,22220.0,61.34,61.65,61.32,61.62,22220.0
2021-05-26 13:30:00,61.63,62.1,61.63,62.1,37220.0,61.63,62.1,61.63,62.1,37220.0
2021-05-26 14:00:00,62.1,62.4,62.1,62.28,17830.0,62.1,62.4,62.1,62.28,17830.0
2021-05-26 14:30:00,62.27,62.39,62.22,62.25,10206.0,62.27,62.39,62.22,62.25,10206.0
2021-05-26 15:00:00,62.24,62.47,62.21,62.47,30792.0,62.24,62.47,62.21,62.47,30792.0
2021-05-26 15:30:00,62.49,62.59,62.32,62.56,75249.0,62.49,62.59,62.32,62.56,75249.0
2021-05-27 09:30:00,62.98,63.0,61.7,62.54,28457.0,62.98,63.0,61.7,62.54,28457.0
2021-05-27 10:00:00,62.38,62.67,62.07,62.17,16260.0,62.38,62.67,62.07,62.17,16260.0
2021-05-27 10:30:00,62.3,62.31,61.71,62.06,17725.0,62.3,62.31,61.71,62.06,17725.0
2021-05-27 11:00:00,62.04,62.34,62.01,62.1,19091.0,62.04,62.34,62.01,62.1,19091.0
2021-05-27 11:30:00,62.07,62.21,61.75,61.97,74507.0,62.07,62.21,61.75,61.97,74507.0
2021-05-27 12:00:00,61.94,62.16,61.92,61.92,16508.0,61.94,62.16,61.92,61.92,16508.0
2021-05-27 12:30:00,61.92,61.98,61.37,61.4,71809.0,61.92,61.98,61.37,61.4,71809.0
2021-05-27 13:00:00,61.4,61.75,61.3,61.59,48474.0,61.4,61.75,61.3,61.59,48474.0
2021-05-27 13:30:00,61.57,61.57,61.37,61.46,28550.0,61.57,61.57,61.37,61.46,28550.0
2021-05-27 14:00:00,61.46,61.73,61.08,61.72,32961.0,61.46,61.73,61.08,61.72,32961.0
2021-05-27 14:30:00,61.72,62.07,61.69,61.98,44310.0,61.72,62.07,61.69,61.98,44310.0
2021-05-27 15:00:00,62.01,62.27,61.94,62.2,72507.0,62.01,62.27,61.94,62.2,72507.0
2021-05-27 15:30:00,62.21,62.38,61.98,62.07,140883.0,62.21,62.38,61.98,62.07,140883.0
2021-05-28 09:30:00,61.97,62.42,60.3,60.4,86107.0,61.97,62.42,60.3,60.4,86107.0
2021-05-28 10:00:00,60.42,60.6,60.23,60.57,68330.0,60.42,60.6,60.23,60.57,68330.0
2021-05-28 10:30:00,60.61,60.73,60.33,60.58,51443.0,60.61,60.73,60.33,60.58,51443.0
2021-05-28 11:00:00,60.61,60.86,60.55,60.7,35882.0,60.61,60.86,60.55,60.7,35882.0
2021-05-28 11:30:00,60.76,60.97,60.45,60.88,31682.0,60.76,60.97,60.45,60.88,31682.0
2021-05-28 12:00:00,60.89,61.25,60.86,61.24,16486.0,60.89,61.25,60.86,61.24,16486.0
2021-05-28 12:30:00,61.29,61.56,61.15,61.38,29147.0,61.29,61.56,61.15,61.38,29147.0
2021-05-28 13:00:00,61.4,61.76,61.29,61.76,47177.0,61.4,61.76,61.29,61.76,47177.0
2021-05-28 13:30:00,61.76,61.89,61.5,61.73,63704.0,61.76,61.89,61.5,61.73,63704.0
2021-05-28 14:00:00,61.77,61.96,61.27,61.33,45725.0,61.77,61.96,61.27,61.33,45725.0
2021-05-28 14:30:00,61.29,61.35,61.2,61.2,37596.0,61.29,61.35,61.2,61.2,37596.0
2021-05-28 15:00:00,61.21,61.48,61.18,61.42,40895.0,61.21,61.48,61.18,61.42,40895.0
2021-05-28 15:30:00,61.42,61.56,61.07,61.44,208496.0,61.42,61.56,61.07,61.44,208496.0
2021-06-01 09:30:00,60.4,60.63,58.23,58.38,215422.0,60.4,60.63,58.23,58.38,215422.0
2021-06-01 10:00:00,58.36,58.76,57.5,58.31,187901.0,58.36,58.76,57.5,58.31,187901.0
2021-06-01 10:30:00,58.27,58.36,57.6,57.8,79771.0,58.27,58.36,57.6,57.8,79771.0
2021-06-01 11:00:00,57.77,57.89,57.4,57.43,86898.0,57.77,57.89,57.4,57.43,86898.0
2021-06-01 11:30:00,57.42,58.13,57.3,58.02,148329.0,57.42,58.13,57.3,58.02,148329.0
2021-06-01 12:00:00,58.02,58.06,57.65,57.83,158962.0,58.02,58.06,57.65,57.83,158962.0
2021-06-01 12:30:00,57.87,57.87,57.62,57.78,53329.0,57.87,57.87,57.62,57.78,53329.0
2021-06-01 13:00:00,57.78,58.14,57.74,57.84,133230.0,57.78,58.14,57.74,57.84,133230.0
2021-06-01 13:30:00,57.82,58.03,57.79,57.87,65892.0,57.82,58.03,57.79,57.87,65892.0
2021-06-01 14:00:00,57.84,57.9,57.62,57.83,76906.0,57.84,57.9,57.62,57.83,76906.0
2021-06-01 14:30:00,57.86,57.87,57.43,57.51,90925.0,57.86,57.87,57.43,57.51,90925.0
2021-06-01 15:00:00,57.54,57.79,57.53,57.72,104134.0,57.54,57.79,57.53,57.72,104134.0
2021-06-01 15:30:00,57.73,57.81,57.2,57.36,253515.0,57.73,57.81,57.2,57.36,253515.0
2021-06-02 09:30:00,57.49,57.84,56.07,56.43,167619.0,57.49,57.84,56.07,56.43,167619.0
2021-06-02 10:00:00,56.45,56.49,56.08,56.37,92842.0,56.45,56.49,56.08,56.37,92842.0
2021-06-02 10:30:00,56.35,57.25,56.25,57.17,135939.0,56.35,57.25,56.25,57.17,135939.0
2021-06-02 11:00:00,57.17,57.99,57.15,57.93,77321.0,57.17,57.99,57.15,57.93,77321.0
2021-06-02 11:30:00,57.89,58.06,57.68,57.86,65603.0,57.89,58.06,57.68,57.86,65603.0
2021-06-02 12:00:00,57.88,58.2,57.84,57.92,63707.0,57.88,58.2,57.84,57.92,63707.0
2021-06-02 12:30:00,57.96,58.15,57.78,58.12,38298.0,57.96,58.15,57.78,58.12,38298.0
2021-06-02 13:00:00,58.14,58.27,57.84,57.89,79171.0,58.14,58.27,57.84,57.89,79171.0
2021-06-02 13:30:00,57.88,57.88,57.38,57.47,67719.0,57.88,57.88,57.38,57.47,67719.0
2021-06-02 14:00:00,57.46,57.48,56.62,56.82,88000.0,57.46,57.48,56.62,56.82,88000.0
2021-06-02 14:30:00,56.82,57.3,56.8,57.09,63310.0,56.82,57.3,56.8,57.09,63310.0
2021-06-02 15:00:00,57.07,57.2,56.8,56.86,50127.0,57.07,57.2,56.8,56.86,50127.0
2021-06-02 15:30:00,56.84,57.24,56.63,57.22,246704.0,56.84,57.24,56.63,57.22,246704.0
2021-06-03 09:30:00,56.95,56.95,55.3,55.94,105166.0,56.95,56.95,55.3,55.94,105166.0
2021-06-03 10:00:00,55.93,56.56,55.39,56.56,61747.0,55.93,56.56,55.39,56.56,61747.0
2021-06-03 10:30:00,56.53,56.77,55.81,56.06,64437.0,56.53,56.77,55.81,56.06,64437.0
2021-06-03 11:00:00,56.0,56.06,55.6,55.77,73461.0,56.0,56.06,55.6,55.77,73461.0
2021-06-03 11:30:00,55.77,55.81,54.95,55.07,106673.0,55.77,55.81,54.95,55.07,106673.0
2021-06-03 12:00:00,55.05,55.42,54.97,55.41,56349.0,55.05,55.42,54.97,55.41,56349.0
2021-06-03 12:30:00,55.38,55.38,54.99,55.27,54234.0,55.38,55.38,54.99,55.27,54234.0
2021-06-03 13:00:00,55.27,55.79,55.04,55.71,40885.0,55.27,55.79,55.04,55.71,40885.0
2021-06-03 13:30:00,55.71,56.05,55.61,55.88,45630.0,55.71,56.05,55.61,55.88,45630.0
2021-06-03 14:00:00,55.9,56.03,55.45,55.55,42596.0,55.9,56.03,55.45,55.55,42596.0
2021-06-03 14:30:00,55.53,55.81,55.45,55.77,59960.0,55.53,55.81,55.45,55.77,59960.0
2021-06-03 15:00:00,55.77,56.35,55.77,56.35,142483.0,55.77,56.35,55.77,56.35,142483.0
2021-06-03 15:30:00,56.39,56.5,55.78,55.82,218617.0,56.39,56.5,55.78,55.82,218617.0
2021-06-04 09:30:00,55.81,56.21,55.1,55.32,66475.0,55.81,56.21,55.1,55.32,66475.0
2021-06-04 10:00:00,55.32,55.34,54.53,54.79,94602.0,55.32,55.34,54.53,54.79,94602.0
2021-06-04 10:30:00,54.83,54.97,54.53,54.59,100019.0,54.83,54.97,54.53,54.59,100019.0
2021-06-04 11:00:00,54.6,54.72,54.27,54.51,64922.0,54.6,54.72,54.27,54.51,64922.0
2021-06-04 11:30:00,54.49,55.22,54.46,55.19,62900.0,54.49,55.22,54.46,55.19,62900.0
2021-06-04 12:00:00,55.2,55.57,55.19,55.51,42578.0,55.2,55.57,55.19,55.51,42578.0
2021-06-04 12:30:00,55.48,55.99,55.42,55.69,30626.0,55.48,55.99,55.42,55.69,30626.0
2021-06-04 13:00:00,55.72,55.88,55.63,55.69,22808.0,55.72,55.88,55.63,55.69,22808.0
2021-06-04 13:30:00,55.7,55.9,55.62,55.76,34512.0,55.7,55.9,55.62,55.76,34512.0
2021-06-04 14:00:00,55.77,55.77,55.28,55.65,69097.0,55.77,55.77,55.28,55.65,69097.0
2021-06-04 14:30:00,55.67,55.98,55.66,55.76,57198.0,55.67,55.98,55.66,55.76,57198.0
2021-06-04 15:00:00,55.78,56.03,55.68,56.02,87805.0,55.78,56.03,55.68,56.02,87805.0
2021-06-04 15:30:00,55.99,56.58,55.99,56.55,212198.0,55.99,56.58,55.99,56.55,212198.0
2021-06-07 09:30:00,57.47,58.53,57.39,58.34,191650.0,57.47,58.53,57.39,58.34,191650.0
2021-06-07 10:00:00,58.4,59.21,58.34,58.55,182318.0,58.4,59.21,58.34,58.55,182318.0
2021-06-07 10:30:00,58.58,59.09,58.54,58.92,81791.0,58.58,59.09,58.54,58.92,81791.0
2021-06-07 11:00:00,58.95,59.19,58.91,59.06,53053.0,58.95,59.19,58.91,59.06,53053.0
2021-06-07 11:30:00,59.12,59.45,58.94,59.39,136830.0,59.12,59.45,58.94,59.39,136830.0
2021-06-07 12:00:00,59.38,59.62,59.15,59.39,141023.0,59.38,59.62,59.15,59.39,141023.0
2021-06-07 12:30:00,59.39,60.31,59.24,60.14,608549.0,59.39,60.31,59.24,60.14,608549.0
2021-06-07 13:00:00,60.14,60.66,60.11,60.5,316796.0,60.14,60.66,60.11,60.5,316796.0
2021-06-07 13:30:00,60.51,60.64,60.29,60.49,122003.0,60.51,60.64,60.29,60.49,122003.0
2021-06-07 14:00:00,60.47,60.62,59.94,60.34,162346.0,60.47,60.62,59.94,60.34,162346.0
2021-06-07 14:30:00,60.34,60.34,60.01,60.24,100784.0,60.34,60.34,60.01,60.24,100784.0
2021-06-07 15:00:00,60.23,60.3,60.07,60.1,180227.0,60.23,60.3,60.07,60.1,180227.0
2021-06-07 15:30:00,60.07,60.38,60.02,60.15,397343.0,60.07,60.38,60.02,60.15,397343.0
2021-06-08 09:30:00,61.0,62.81,60.86,62.81,222462.0,61.0,62.81,60.86,62.81,222462.0
2021-06-08 10:00:00,62.81,63.95,62.81,63.73,219996.0,62.81,63.95,62.81,63.73,219996.0
2021-06-08 10:30:00,63.76,63.8,63.26,63.73,122276.0,63.76,63.8,63.26,63.73,122276.0
2021-06-08 11:00:00,63.73,63.78,62.59,62.88,124564.0,63.73,63.78,62.59,62.88,124564.0
2021-06-08 11:30:00,62.83,63.58,62.83,63.46,81239.0,62.83,63.58,62.83,63.46,81239.0
2021-06-08 12:00:00,63.48,63.72,63.33,63.51,46281.0,63.48,63.72,63.33,63.51,46281.0
2021-06-08 12:30:00,63.52,63.87,63.48,63.75,36424.0,63.52,63.87,63.48,63.75,36424.0
2021-06-08 13:00:00,63.71,63.88,63.42,63.74,59418.0,63.71,63.88,63.42,63.74,59418.0
2021-06-08 13:30:00,63.74,64.17,63.71,64.12,73301.0,63.74,64.17,63.71,64.12,73301.0
2021-06-08 14:00:00,64.11,64.57,64.09,64.4,100791.0,64.11,64.57,64.09,64.4,100791.0
2021-06-08 14:30:00,64.39,64.57,64.28,64.51,154901.0,64.39,64.57,64.28,64.51,154901.0
2021-06-08 15:00:00,64.52,64.96,64.47,64.89,62290.0,64.52,64.96,64.47,64.89,62290.0
2021-06-08 15:30:00,64.91,65.1,64.23,64.27,229762.0,64.91,65.1,64.23,64.27,229762.0
2021-06-09 09:30:00,64.5,64.94,64.12,64.76,94808.0,64.5,64.94,64.12,64.76,94808.0
2021-06-09 10:00:00,64.82,65.21,64.2,64.33,115374.0,64.82,65.21,64.2,64.33,115374.0
2021-06-09 10:30:00,64.34,64.48,64.0,64.13,40435.0,64.34,64.48,64.0,64.13,40435.0
2021-06-09 11:00:00,64.09,64.28,63.99,64.04,30847.0,64.09,64.28,63.99,64.04,30847.0
2021-06-09 11:30:00,64.04,64.04,63.35,63.35,93851.0,64.04,64.04,63.35,63.35,93851.0
2021-06-09 12:00:00,63.38,63.72,63.35,63.54,117570.0,63.38,63.72,63.35,63.54,117570.0
2021-06-09 12:30:00,63.52,64.23,63.5,64.21,47363.0,63.52,64.23,63.5,64.21,47363.0
2021-06-09 13:00:00,64.19,64.56,64.14,64.41,34691.0,64.19,64.56,64.14,64.41,34691.0
2021-06-09 13:30:00,64.38,64.42,63.86,63.86,13214.0,64.38,64.42,63.86,63.86,13214.0
2021-06-09 14:00:00,63.91,64.04,63.73,63.78,17372.0,63.91,64.04,63.73,63.78,17372.0
2021-06-09 14:30:00,63.75,63.83,63.63,63.67,29146.0,63.75,63.83,63.63,63.67,29146.0
2021-06-09 15:00:00,63.67,63.77,63.21,63.26,78675.0,63.67,63.77,63.21,63.26,78675.0
2021-06-09 15:30:00,63.19,63.45,63.17,63.44,190385.0,63.19,63.45,63.17,63.44,190385.0
2021-06-10 09:30:00,63.43,63.91,61.62,62.08,144260.0,63.43,63.91,61.62,62.08,144260.0
2021-06-10 10:00:00,62.04,62.46,61.4,61.71,100967.0,62.04,62.46,61.4,61.71,100967.0
2021-06-10 10:30:00,61.69,61.69,60.81,61.13,113896.0,61.69,61.69,60.81,61.13,113896.0
2021-06-10 11:00:00,61.09,61.18,60.5,60.66,51143.0,61.09,61.18,60.5,60.66,51143.0
2021-06-10 11:30:00,60.67,61.0,60.44,60.55,61324.0,60.67,61.0,60.44,60.55,61324.0
2021-06-10 12:00:00,60.59,60.67,59.96,60.26,71437.0,60.59,60.67,59.96,60.26,71437.0
2021-06-10 12:30:00,60.29,61.09,60.19,61.02,59511.0,60.29,61.09,60.19,61.02,59511.0
2021-06-10 13:00:00,61.04,61.49,61.04,61.1,59291.0,61.04,61.49,61.04,61.1,59291.0
2021-06-10 13:30:00,61.11,61.22,60.91,61.04,37819.0,61.11,61.22,60.91,61.04,37819.0
2021-06-10 14:00:00,61.05,61.2,61.0,61.14,38824.0,61.05,61.2,61.0,61.14,38824.0
2021-06-10 14:30:00,61.17,61.57,61.02,61.24,49040.0,61.17,61.57,61.02,61.24,49040.0
2021-06-10 15:00:00,61.24,61.26,60.95,61.03,35412.0,61.24,61.26,60.95,61.03,35412.0
2021-06-10 15:30:00,61.04,61.07,60.71,60.91,167795.0,61.04,61.07,60.71,60.91,167795.0
2021-06-11 09:30:00,61.55,62.3,61.55,61.88,48225.0,61.55,62.3,61.55,61.88,48225.0
2021-06-11 10:00:00,61.83,62.05,61.71,61.88,35341.0,61.83,62.05,61.71,61.88,35341.0
2021-06-11 10:30:00,61.89,62.06,61.35,61.39,87792.0,61.89,62.06,61.35,61.39,87792.0
2021-06-11 11:00:00,61.35,61.35,60.65,60.67,39046.0,61.35,61.35,60.65,60.67,39046.0
2021-06-11 11:30:00,60.73,60.94,60.64,60.85,18346.0,60.73,60.94,60.64,60.85,18346.0
2021-06-11 12:00:00,60.87,60.99,60.7,60.71,12420.0,60.87,60.99,60.7,60.71,12420.0
2021-06-11 12:30:00,60.74,61.2,60.74,61.2,21626.0,60.74,61.2,60.74,61.2,21626.0
2021-06-11 13:00:00,61.18,61.39,61.1,61.22,12103.0,61.18,61.39,61.1,61.22,12103.0
2021-06-11 13:30:00,61.23,61.24,61.09,61.16,6868.0,61.23,61.24,61.09,61.16,6868.0
2021-06-11 14:00:00,61.16,61.24,61.11,61.16,16582.0,61.16,61.24,61.11,61.16,16582.0
2021-06-11 14:30:00,61.16,61.18,60.85,60.98,26309.0,61.16,61.18,60.85,60.98,26309.0
2021-06-11 15:00:00,61.0,61.01,60.63,60.76,44318.0,61.0,61.01,60.63,60.76,44318.0
2021-06-11 15:30:00,60.75,60.97,60.62,60.95,131415.0,60.75,60.97,60.62,60.95,131415.0
2021-06-14 09:30:00,61.11,61.55,60.53,60.67,40001.0,61.11,61.55,60.53,60.67,40001.0
2021-06-14 10:00:00,60.67,60.67,60.1,60.14,34729.0,60.67,60.67,60.1,60.14,34729.0
2021-06-14 10:30:00,60.14,60.5,60.0,60.45,22871.0,60.14,60.5,60.0,60.45,22871.0
2021-06-14 11:00:00,60.48,60.48,60.12,60.19,9569.0,60.48,60.48,60.12,60.19,9569.0
2021-06-14 11:30:00,60.19,60.19,59.94,60.0,23259.0,60.19,60.19,59.94,60.0,23259.0
2021-06-14 12:00:00,60.03,60.11,59.97,60.03,8800.0,60.03,60.11,59.97,60.03,8800.0
2021-06-14 12:30:00,60.02,60.05,59.54,59.54,69272.0,60.02,60.05,59.54,59.54,69272.0
2021-06-14 13:00:00,59.54,59.67,59.44,59.53,32946.0,59.54,59.67,59.44,59.53,32946.0
2021-06-14 13:30:00,59.53,59.58,59.25,59.32,19329.0,59.53,59.58,59.25,59.32,19329.0
2021-06-14 14:00:00,59.33,59.55,59.33,59.53,27813.0,59.33,59.55,59.33,59.53,27813.0
2021-06-14 14:30:00,59.56,59.79,59.44,59.62,24787.0,59.56,59.79,59.44,59.62,24787.0
2021-06-14 15:00:00,59.63,59.67,59.11,59.23,54584.0,59.63,59.67,59.11,59.23,54584.0
2021-06-14 15:30:00,59.19,59.62,59.15,59.62,126751.0,59.19,59.62,59.15,59.62,126751.0
2021-06-15 09:30:00,59.72,59.94,58.1,58.45,114784.0,59.72,59.94,58.1,58.45,114784.0
2021-06-15 10:00:00,58.5,58.67,58.2,58.32,51938.0,58.5,58.67,58.2,58.32,51938.0
2021-06-15 10:30:00,58.28,58.43,57.91,58.07,40910.0,58.28,58.43,57.91,58.07,40910.0
2021-06-15 11:00:00,58.11,58.32,57.83,58.22,74308.0,58.11,58.32,57.83,58.22,74308.0
2021-06-15 11:30:00,58.17,58.17,57.73,57.93,54791.0,58.17,58.17,57.73,57.93,54791.0
2021-06-15 12:00:00,57.94,58.33,57.86,58.32,31835.0,57.94,58.33,57.86,58.32,31835.0
2021-06-15 12:30:00,58.32,58.47,58.08,58.29,30566.0,58.32,58.47,58.08,58.29,30566.0
2021-06-15 13:00:00,58.24,58.41,57.97,58.07,54971.0,58.24,58.41,57.97,58.07,54971.0
2021-06-15 13:30:00,58.06,58.13,57.93,58.03,34220.0,58.06,58.13,57.93,58.03,34220.0
2021-06-15 14:00:00,57.99,58.18,57.97,58.03,23211.0,57.99,58.18,57.97,58.03,23211.0
2021-06-15 14:30:00,58.04,58.07,57.73,57.9,31013.0,58.04,58.07,57.73,57.9,31013.0
2021-06-15 15:00:00,57.91,58.0,57.33,57.39,84559.0,57.91,58.0,57.33,57.39,84559.0
2021-06-15 15:30:00,57.39,57.49,57.22,57.25,160488.0,57.39,57.49,57.22,57.25,160488.0
2021-06-16 09:30:00,57.01,57.2,56.09,56.34,80535.0,57.01,57.2,56.09,56.34,80535.0
2021-06-16 10:00:00,56.32,56.93,56.08,56.81,69690.0,56.32,56.93,56.08,56.81,69690.0
2021-06-16 10:30:00,56.8,57.15,56.74,57.07,39626.0,56.8,57.15,56.74,57.07,39626.0
2021-06-16 11:00:00,57.02,57.34,56.99,57.18,32385.0,57.02,57.34,56.99,57.18,32385.0
2021-06-16 11:30:00,57.17,58.51,57.09,58.33,88908.0,57.17,58.51,57.09,58.33,88908.0
2021-06-16 12:00:00,58.25,58.52,57.98,58.15,55515.0,58.25,58.52,57.98,58.15,55515.0
2021-06-16 12:30:00,58.11,58.25,57.9,58.19,26217.0,58.11,58.25,57.9,58.19,26217.0
2021-06-16 13:00:00,58.2,58.33,57.85,57.87,98137.0,58.2,58.33,57.85,57.87,98137.0
2021-06-16 13:30:00,57.87,58.2,57.84,57.95,25834.0,57.87,58.2,57.84,57.95,25834.0
2021-06-16 14:00:00,57.8,58.41,57.33,58.39,102909.0,57.8,58.41,57.33,58.39,102909.0
2021-06-16 14:30:00,58.39,58.6,58.08,58.41,50782.0,58.39,58.6,58.08,58.41,50782.0
2021-06-16 15:00:00,58.43,58.72,58.27,58.58,57971.0,58.43,58.72,58.27,58.58,57971.0
2021-06-16 15:30:00,58.61,59.35,58.61,58.8,218067.0,58.61,59.35,58.61,58.8,218067.0
2021-06-17 09:30:00,59.0,59.5,58.39,58.44,41375.0,59.0,59.5,58.39,58.44,41375.0
2021-06-17 10:00:00,58.55,58.69,57.67,57.71,20300.0,58.55,58.69,57.67,57.71,20300.0
2021-06-17 10:30:00,57.59,58.04,57.59,57.68,21024.0,57.59,58.04,57.59,57.68,21024.0
2021-06-17 11:00:00,57.69,57.75,57.19,57.19,42495.0,57.69,57.75,57.19,57.19,42495.0
2021-06-17 11:30:00,57.2,57.45,56.88,56.94,37840.0,57.2,57.45,56.88,56.94,37840.0
2021-06-17 12:00:00,56.84,57.08,56.45,56.47,47501.0,56.84,57.08,56.45,56.47,47501.0
2021-06-17 12:30:00,56.38,57.36,56.38,57.21,32498.0,56.38,57.36,56.38,57.21,32498.0
2021-06-17 13:00:00,57.29,57.75,57.27,57.52,44994.0,57.29,57.75,57.27,57.52,44994.0
2021-06-17 13:30:00,57.51,57.77,57.47,57.59,11626.0,57.51,57.77,57.47,57.59,11626.0
2021-06-17 14:00:00,57.49,57.49,57.18,57.19,14614.0,57.49,57.49,57.18,57.19,14614.0
2021-06-17 14:30:00,57.17,57.24,57.07,57.16,14950.0,57.17,57.24,57.07,57.16,14950.0
2021-06-17 15:00:00,57.16,57.35,57.03,57.21,22029.0,57.16,57.35,57.03,57.21,22029.0
2021-06-17 15:30:00,57.23,57.58,57.23,57.39,122895.0,57.23,57.58,57.23,57.39,122895.0
2021-06-18 09:30:00,56.56,57.02,55.93,56.08,119145.0,56.56,57.02,55.93,56.08,119145.0
2021-06-18 10:00:00,56.19,56.23,55.63,55.91,25260.0,56.19,56.23,55.63,55.91,25260.0
2021-06-18 10:30:00,55.88,56.37,55.7,56.32,23306.0,55.88,56.37,55.7,56.32,23306.0
2021-06-18 11:00:00,56.37,56.46,56.07,56.15,18346.0,56.37,56.46,56.07,56.15,18346.0
2021-06-18 11:30:00,56.13,56.63,56.04,56.55,26941.0,56.13,56.63,56.04,56.55,26941.0
2021-06-18 12:00:00,56.53,56.72,56.52,56.7,17580.0,56.53,56.72,56.52,56.7,17580.0
2021-06-18 12:30:00,56.66,56.66,56.02,56.05,25652.0,56.66,56.66,56.02,56.05,25652.0
2021-06-18 13:00:00,56.02,56.13,55.7,55.82,17461.0,56.02,56.13,55.7,55.82,17461.0
2021-06-18 13:30:00,55.81,55.86,55.61,55.65,19092.0,55.81,55.86,55.61,55.65,19092.0
2021-06-18 14:00:00,55.65,55.85,55.58,55.66,18438.0,55.65,55.85,55.58,55.66,18438.0
2021-06-18 14:30:00,55.62,55.69,55.53,55.55,32207.0,55.62,55.69,55.53,55.55,32207.0
2021-06-18 15:00:00,55.58,55.74,55.46,55.72,30167.0,55.58,55.74,55.46,55.72,30167.0
2021-06-18 15:30:00,55.74,55.82,55.47,55.53,116362.0,55.74,55.82,55.47,55.53,116362.0
2021-06-21 09:30:00,56.19,56.82,55.76,56.58,59349.0,56.19,56.82,55.76,56.58,59349.0
2021-06-21 10:00:00,56.59,57.05,56.36,57.0,29889.0,56.59,57.05,56.36,57.0,29889.0
2021-06-21 10:30:00,57.01,57.29,56.66,56.97,40472.0,57.01,57.29,56.66,56.97,40472.0
2021-06-21 11:00:00,56.97,57.1,56.85,57.0,40683.0,56.97,57.1,56.85,57.0,40683.0
2021-06-21 11:30:00,57.0,57.27,57.0,57.15,19021.0,57.0,57.27,57.0,57.15,19021.0
2021-06-21 12:00:00,57.15,57.3,56.99,57.1,32428.0,57.15,57.3,56.99,57.1,32428.0
2021-06-21 12:30:00,57.1,57.23,57.0,57.19,22227.0,57.1,57.23,57.0,57.19,22227.0
2021-06-21 13:00:00,57.16,57.3,57.14,57.22,14992.0,57.16,57.3,57.14,57.22,14992.0
2021-06-21 13:30:00,57.25,57.4,57.25,57.34,15071.0,57.25,57.4,57.25,57.34,15071.0
2021-06-21 14:00:00,57.36,57.42,57.22,57.31,18497.0,57.36,57.42,57.22,57.31,18497.0
2021-06-21 14:30:00,57.3,57.55,57.19,57.55,23414.0,57.3,57.55,57.19,57.55,23414.0
2021-06-21 15:00:00,57.52,57.63,57.36,57.48,25747.0,57.52,57.63,57.36,57.48,25747.0
2021-06-21 15:30:00,57.49,57.52,57.21,57.4,111814.0,57.49,57.52,57.21,57.4,111814.0
2021-06-22 09:30:00,57.3,57.56,56.55,56.73,29897.0,57.3,57.56,56.55,56.73,29897.0
2021-06-22 10:00:00,56.8,57.19,56.78,57.12,15941.0,56.8,57.19,56.78,57.12,15941.0
2021-06-22 10:30:00,57.16,57.37,56.88,57.18,28880.0,57.16,57.37,56.88,57.18,28880.0
2021-06-22 11:00:00,57.12,57.43,56.96,56.97,40068.0,57.12,57.43,56.96,56.97,40068.0
2021-06-22 11:30:00,56.98,57.14,56.89,57.12,14944.0,56.98,57.14,56.89,57.12,14944.0
2021-06-22 12:00:00,57.18,57.75,57.14,57.71,20330.0,57.18,57.75,57.14,57.71,20330.0
2021-06-22 12:30:00,57.7,57.88,57.66,57.75,21010.0,57.7,57.88,57.66,57.75,21010.0
2021-06-22 13:00:00,57.8,58.0,57.68,57.91,69276.0,57.8,58.0,57.68,57.91,69276.0
2021-06-22 13:30:00,57.93,58.07,57.87,58.04,21023.0,57.93,58.07,57.87,58.04,21023.0
2021-06-22 14:00:00,57.97,58.14,57.92,58.03,21186.0,57.97,58.14,57.92,58.03,21186.0
2021-06-22 14:30:00,57.98,58.13,57.94,58.04,12675.0,57.98,58.13,57.94,58.04,12675.0
2021-06-22 15:00:00,58.06,58.37,58.06,58.31,48700.0,58.06,58.37,58.06,58.31,48700.0
2021-06-22 15:30:00,58.28,58.46,58.19,58.23,138287.0,58.28,58.46,58.19,58.23,138287.0
2021-06-23 09:30:00,58.04,58.5,57.48,57.75,75847.0,58.04,58.5,57.48,57.75,75847.0
2021-06-23 10:00:00,57.71,58.23,57.42,58.06,34966.0,57.71,58.23,57.42,58.06,34966.0
2021-06-23 10:30:00,58.02,58.22,57.74,58.15,25557.0,58.02,58.22,57.74,58.15,25557.0
2021-06-23 11:00:00,58.19,58.19,57.94,57.98,8178.0,58.19,58.19,57.94,57.98,8178.0
2021-06-23 11:30:00,57.9,57.92,57.56,57.56,22354.0,57.9,57.92,57.56,57.56,22354.0
2021-06-23 12:00:00,57.56,57.57,57.3,57.42,27901.0,57.56,57.57,57.3,57.42,27901.0
2021-06-23 12:30:00,57.42,57.61,57.3,57.61,32317.0,57.42,57.61,57.3,57.61,32317.0
2021-06-23 13:00:00,57.58,57.91,57.57,57.84,23652.0,57.58,57.91,57.57,57.84,23652.0
2021-06-23 13:30:00,57.79,57.88,57.58,57.64,20578.0,57.79,57.88,57.58,57.64,20578.0
2021-06-23 14:00:00,57.64,57.68,57.18,57.23,26182.0,57.64,57.68,57.18,57.23,26182.0
2021-06-23 14:30:00,57.22,57.33,57.06,57.06,34413.0,57.22,57.33,57.06,57.06,34413.0
2021-06-23 15:00:00,57.07,57.23,56.95,57.2,41018.0,57.07,57.23,56.95,57.2,41018.0
2021-06-23 15:30:00,57.21,57.21,56.62,56.66,146075.0,57.21,57.21,56.62,56.66,146075.0
2021-06-24 09:30:00,57.66,59.12,57.31,58.85,200432.0,57.66,59.12,57.31,58.85,200432.0
2021-06-24 10:00:00,58.78,59.58,58.3,59.49,42850.0,58.78,59.58,58.3,59.49,42850.0
2021-06-24 10:30:00,59.48,60.3,59.42,59.55,132744.0,59.48,60.3,59.42,59.55,132744.0
2021-06-24 11:00:00,59.49,59.72,59.0,59.14,36678.0,59.49,59.72,59.0,59.14,36678.0
2021-06-24 11:30:00,59.14,59.19,58.94,59.17,25680.0,59.14,59.19,58.94,59.17,25680.0
2021-06-24 12:00:00,59.14,59.15,58.7,59.1,43933.0,59.14,59.15,58.7,59.1,43933.0
2021-06-24 12:30:00,59.13,59.16,58.88,58.95,26623.0,59.13,59.16,58.88,58.95,26623.0
2021-06-24 13:00:00,58.98,59.13,58.78,58.88,28088.0,58.98,59.13,58.78,58.88,28088.0
2021-06-24 13:30:00,58.84,59.18,58.8,59.17,26715.0,58.84,59.18,58.8,59.17,26715.0
2021-06-24 14:00:00,59.19,59.54,59.19,59.49,16093.0,59.19,59.54,59.19,59.49,16093.0
2021-06-24 14:30:00,59.47,59.48,59.23,59.35,24044.0,59.47,59.48,59.23,59.35,24044.0
2021-06-24 15:00:00,59.37,59.37,59.11,59.15,16742.0,59.37,59.37,59.11,59.15,16742.0
2021-06-24 15:30:00,59.1,59.35,59.1,59.29,98176.0,59.1,59.35,59.1,59.29,98176.0
2021-06-25 09:30:00,59.11,60.14,58.49,59.85,108563.0,59.11,60.14,58.49,59.85,108563.0
2021-06-25 10:00:00,59.85,60.12,59.68,59.81,45326.0,59.85,60.12,59.68,59.81,45326.0
2021-06-25 10:30:00,59.81,59.92,59.41,59.64,42960.0,59.81,59.92,59.41,59.64,42960.0
2021-06-25 11:00:00,59.63,60.06,59.63,59.94,22059.0,59.63,60.06,59.63,59.94,22059.0
2021-06-25 11:30:00,59.93,59.95,59.63,59.69,123491.0,59.93,59.95,59.63,59.69,123491.0
2021-06-25 12:00:00,59.65,59.93,59.51,59.88,67869.0,59.65,59.93,59.51,59.88,67869.0
2021-06-25 12:30:00,59.89,60.15,59.85,60.08,44404.0,59.89,60.15,59.85,60.08,44404.0
2021-06-25 13:00:00,60.08,60.24,60.06,60.21,19529.0,60.08,60.24,60.06,60.21,19529.0
2021-06-25 13:30:00,60.24,60.35,60.11,60.31,53189.0,60.24,60.35,60.11,60.31,53189.0
2021-06-25 14:00:00,60.29,60.33,59.9,60.05,44328.0,60.29,60.33,59.9,60.05,44328.0
2021-06-25 14:30:00,60.05,60.44,59.95,60.4,23992.0,60.05,60.44,59.95,60.4,23992.0
2021-06-25 15:00:00,60.4,60.48,60.33,60.38,32103.0,60.4,60.48,60.33,60.38,32103.0
2021-06-25 15:30:00,60.34,60.36,59.13,59.15,459306.0,60.34,60.36,59.13,59.15,459306.0
2021-06-28 09:30:00,59.6,59.6,58.57,59.06,38931.0,59.6,59.6,58.57,59.06,38931.0
2021-06-28 10:00:00,59.12,59.13,58.31,58.64,88761.0,59.12,59.13,58.31,58.64,88761.0
2021-06-28 10:30:00,58.64,59.04,58.24,58.97,23544.0,58.64,59.04,58.24,58.97,23544.0
2021-06-28 11:00:00,58.97,59.45,58.79,59.25,31655.0,58.97,59.45,58.79,59.25,31655.0
2021-06-28 11:30:00,59.26,59.42,58.25,58.41,211638.0,59.26,59.42,58.25,58.41,211638.0
2021-06-28 12:00:00,58.39,58.64,58.03,58.49,43132.0,58.39,58.64,58.03,58.49,43132.0
2021-06-28 12:30:00,58.45,59.61,58.42,59.54,113904.0,58.45,59.61,58.42,59.54,113904.0
2021-06-28 13:00:00,59.57,59.81,59.03,59.39,236683.0,59.57,59.81,59.03,59.39,236683.0
2021-06-28 13:30:00,59.42,59.93,59.32,59.92,39103.0,59.42,59.93,59.32,59.92,39103.0
2021-06-28 14:00:00,59.93,60.17,59.65,60.06,48254.0,59.93,60.17,59.65,60.06,48254.0
2021-06-28 14:30:00,60.02,60.13,59.91,59.99,30071.0,60.02,60.13,59.91,59.99,30071.0
2021-06-28 15:00:00,60.02,60.22,59.86,60.21,27670.0,60.02,60.22,59.86,60.21,27670.0
2021-06-28 15:30:00,60.22,60.53,60.19,60.52,122810.0,60.22,60.53,60.19,60.52,122810.0
2021-06-29 09:30:00,60.24,60.75,60.1,60.48,52406.0,60.24,60.75,60.1,60.48,52406.0
2021-06-29 10:00:00,60.47,60.8,60.3,60.68,157894.0,60.47,60.8,60.3,60.68,157894.0
2021-06-29 10:30:00,60.66,60.8,60.38,60.49,68559.0,60.66,60.8,60.38,60.49,68559.0
2021-06-29 11:00:00,60.49,60.97,60.45,60.87,33456.0,60.49,60.97,60.45,60.87,33456.0
2021-06-29 11:30:00,60.91,60.93,60.35,60.6,61986.0,60.91,60.93,60.35,60.6,61986.0
2021-06-29 12:00:00,60.46,60.56,60.35,60.5,31900.0,60.46,60.56,60.35,60.5,31900.0
2021-06-29 12:30:00,60.5,60.6,60.4,60.53,48169.0,60.5,60.6,60.4,60.53,48169.0
2021-06-29 13:00:00,60.5,60.53,60.37,60.48,27091.0,60.5,60.53,60.37,60.48,27091.0
2021-06-29 13:30:00,60.46,60.6,60.38,60.49,20101.0,60.46,60.6,60.38,60.49,20101.0
2021-06-29 14:00:00,60.49,60.63,60.38,60.5,59851.0,60.49,60.63,60.38,60.5,59851.0
2021-06-29 14:30:00,60.51,60.55,60.36,60.52,88298.0,60.51,60.55,60.36,60.52,88298.0
2021-06-29 15:00:00,60.51,60.7,60.5,60.54,29272.0,60.51,60.7,60.5,60.54,29272.0
2021-06-29 15:30:00,60.52,60.67,60.43,60.46,132765.0,60.52,60.67,60.43,60.46,132765.0
2021-06-30 09:30:00,60.39,60.75,59.94,60.67,45366.0,60.39,60.75,59.94,60.67,45366.0
2021-06-30 10:00:00,60.68,61.87,60.67,61.64,93894.0,60.68,61.87,60.67,61.64,93894.0
2021-06-30 10:30:00,61.54,62.26,61.47,61.95,158271.0,61.54,62.26,61.47,61.95,158271.0
2021-06-30 11:00:00,61.9,61.99,61.4,61.65,41875.0,61.9,61.99,61.4,61.65,41875.0
2021-06-30 11:30:00,61.68,61.88,61.67,61.87,20947.0,61.68,61.88,61.67,61.87,20947.0
2021-06-30 12:00:00,61.86,61.98,61.54,61.59,36299.0,61.86,61.98,61.54,61.59,36299.0
2021-06-30 12:30:00,61.55,61.67,61.31,61.37,11223.0,61.55,61.67,61.31,61.37,11223.0
2021-06-30 13:00:00,61.38,61.74,61.37,61.65,34166.0,61.38,61.74,61.37,61.65,34166.0
2021-06-30 13:30:00,61.62,61.78,61.55,61.71,18678.0,61.62,61.78,61.55,61.71,18678.0
2021-06-30 14:00:00,61.74,62.13,61.74,61.95,29613.0,61.74,62.13,61.74,61.95,29613.0
2021-06-30 14:30:00,61.94,62.1,61.74,62.02,20473.0,61.94,62.1,61.74,62.02,20473.0
2021-06-30 15:00:00,62.04,62.12,61.9,62.09,27301.0,62.04,62.12,61.9,62.09,27301.0
2021-06-30 15:30:00,62.07,62.12,61.67,61.75,114244.0,62.07,62.12,61.67,61.75,114244.0
2021-07-01 09:30:00,62.28,62.73,61.66,61.66,24194.0,62.28,62.73,61.66,61.66,24194.0
2021-07-01 10:00:00,61.63,62.48,61.22,62.22,23313.0,61.63,62.48,61.22,62.22,23313.0
2021-07-01 10:30:00,62.28,62.32,61.56,61.59,26852.0,62.28,62.32,61.56,61.59,26852.0
2021-07-01 11:00:00,61.57,61.82,61.45,61.58,13266.0,61.57,61.82,61.45,61.58,13266.0
2021-07-01 11:30:00,61.7,61.96,61.69,61.91,10765.0,61.7,61.96,61.69,61.91,10765.0
2021-07-01 12:00:00,61.83,61.95,61.67,61.94,7975.0,61.83,61.95,61.67,61.94,7975.0
2021-07-01 12:30:00,61.94,62.03,61.78,61.92,9706.0,61.94,62.03,61.78,61.92,9706.0
2021-07-01 13:00:00,61.91,61.97,61.5,61.51,12104.0,61.91,61.97,61.5,61.51,12104.0
2021-07-01 13:30:00,61.54,61.69,61.35,61.44,11481.0,61.54,61.69,61.35,61.44,11481.0
2021-07-01 14:00:00,61.39,61.49,61.3,61.42,41043.0,61.39,61.49,61.3,61.42,41043.0
2021-07-01 14:30:00,61.4,61.93,61.38,61.82,43026.0,61.4,61.93,61.38,61.82,43026.0
2021-07-01 15:00:00,61.84,61.93,61.55,61.58,23613.0,61.84,61.93,61.55,61.58,23613.0
2021-07-01 15:30:00,61.57,61.67,61.26,61.42,74751.0,61.57,61.67,61.26,61.42,74751.0
2021-07-02 09:30:00,61.2,61.65,60.64,60.85,28111.0,61.2,61.65,60.64,60.85,28111.0
2021-07-02 10:00:00,60.85,61.21,60.73,61.16,12277.0,60.85,61.21,60.73,61.16,12277.0
2021-07-02 10:30:00,61.12,61.17,60.71,60.87,20589.0,61.12,61.17,60.71,60.87,20589.0
2021-07-02 11:00:00,60.85,61.1,60.78,60.92,9134.0,60.85,61.1,60.78,60.92,9134.0
2021-07-02 11:30:00,60.92,61.2,60.84,60.89,10830.0,60.92,61.2,60.84,60.89,10830.0
2021-07-02 12:00:00,60.91,60.92,60.68,60.84,14655.0,60.91,60.92,60.68,60.84,14655.0
2021-07-02 12:30:00,60.84,61.05,60.78,60.86,11108.0,60.84,61.05,60.78,60.86,11108.0
2021-07-02 13:00:00,60.88,61.23,60.87,61.23,20993.0,60.88,61.23,60.87,61.23,20993.0
2021-07-02 13:30:00,61.22,61.25,60.93,60.93,13512.0,61.22,61.25,60.93,60.93,13512.0
2021-07-02 14:00:00,60.93,61.05,60.69,61.05,13977.0,60.93,61.05,60.69,61.05,13977.0
2021-07-02 14:30:00,61.05,61.25,60.96,61.09,18027.0,61.05,61.25,60.96,61.09,18027.0
2021-07-02 15:00:00,61.02,61.05,60.81,61.05,19910.0,61.02,61.05,60.81,61.05,19910.0
2021-07-02 15:30:00,61.0,61.03,60.79,60.88,64784.0,61.0,61.03,60.79,60.88,64784.0
2021-07-06 09:30:00,60.62,60.92,60.14,60.51,32728.0,60.62,60.92,60.14,60.51,32728.0
2021-07-06 10:00:00,60.5,60.5,60.02,60.19,29715.0,60.5,60.5,60.02,60.19,29715.0
2021-07-06 10:30:00,60.11,60.3,59.74,59.99,30636.0,60.11,60.3,59.74,59.99,30636.0
2021-07-06 11:00:00,60.02,60.55,59.97,60.18,34952.0,60.02,60.55,59.97,60.18,34952.0
2021-07-06 11:30:00,60.17,60.73,60.13,60.39,21893.0,60.17,60.73,60.13,60.39,21893.0
2021-07-06 12:00:00,60.33,60.63,60.29,60.48,10008.0,60.33,60.63,60.29,60.48,10008.0
2021-07-06 12:30:00,60.54,60.76,60.5,60.75,10815.0,60.54,60.76,60.5,60.75,10815.0
2021-07-06 13:00:00,60.77,60.92,60.6,60.91,7570.0,60.77,60.92,60.6,60.91,7570.0
2021-07-06 13:30:00,60.96,61.14,60.93,61.14,8766.0,60.96,61.14,60.93,61.14,8766.0
2021-07-06 14:00:00,61.1,61.3,61.06,61.23,11259.0,61.1,61.3,61.06,61.23,11259.0
2021-07-06 14:30:00,61.22,61.37,61.09,61.29,18074.0,61.22,61.37,61.09,61.29,18074.0
2021-07-06 15:00:00,61.24,61.45,61.22,61.37,14385.0,61.24,61.45,61.22,61.37,14385.0
2021-07-06 15:30:00,61.4,61.42,61.02,61.02,110857.0,61.4,61.42,61.02,61.02,110857.0
2021-07-07 09:30:00,60.56,61.17,60.56,60.72,23895.0,60.56,61.17,60.56,60.72,23895.0
2021-07-07 10:00:00,60.6,60.6,60.07,60.13,18660.0,60.6,60.6,60.07,60.13,18660.0
2021-07-07 10:30:00,60.1,60.45,59.89,60.22,38489.0,60.1,60.45,59.89,60.22,38489.0
2021-07-07 11:00:00,60.22,60.72,60.22,60.72,16917.0,60.22,60.72,60.22,60.72,16917.0
2021-07-07 11:30:00,60.72,61.25,60.7,60.96,36086.0,60.72,61.25,60.7,60.96,36086.0
2021-07-07 12:00:00,60.92,61.0,60.73,60.92,21069.0,60.92,61.0,60.73,60.92,21069.0
2021-07-07 12:30:00,60.95,61.16,60.69,60.69,19505.0,60.95,61.16,60.69,60.69,19505.0
2021-07-07 13:00:00,60.72,60.92,60.65,60.85,17133.0,60.72,60.92,60.65,60.85,17133.0
2021-07-07 13:30:00,60.85,61.07,60.71,60.91,30321.0,60.85,61.07,60.71,60.91,30321.0
2021-07-07 14:00:00,60.9,61.11,60.84,60.91,30200.0,60.9,61.11,60.84,60.91,30200.0
2021-07-07 14:30:00,60.9,61.01,60.56,60.88,196628.0,60.9,61.01,60.56,60.88,196628.0
2021-07-07 15:00:00,60.89,61.06,60.8,61.06,32289.0,60.89,61.06,60.8,61.06,32289.0
2021-07-07 15:30:00,61.03,61.12,60.69,60.73,89326.0,61.03,61.12,60.69,60.73,89326.0
2021-07-08 09:30:00,59.6,59.61,58.63,58.85,44925.0,59.6,59.61,58.63,58.85,44925.0
2021-07-08 10:00:00,58.93,59.37,58.6,59.34,52286.0,58.93,59.37,58.6,59.34,52286.0
2021-07-08 10:30:00,59.33,59.38,59.05,59.15,22607.0,59.33,59.38,59.05,59.15,22607.0
2021-07-08 11:00:00,59.18,59.85,59.18,59.68,20865.0,59.18,59.85,59.18,59.68,20865.0
2021-07-08 11:30:00,59.7,60.35,59.59,60.22,24737.0,59.7,60.35,59.59,60.22,24737.0
2021-07-08 12:00:00,60.22,60.49,59.69,59.85,11682.0,60.22,60.49,59.69,59.85,11682.0
2021-07-08 12:30:00,59.85,60.21,59.85,59.88,12596.0,59.85,60.21,59.85,59.88,12596.0
2021-07-08 13:00:00,59.88,60.13,59.63,60.01,25391.0,59.88,60.13,59.63,60.01,25391.0
2021-07-08 13:30:00,60.04,60.08,59.5,59.53,12101.0,60.04,60.08,59.5,59.53,12101.0
2021-07-08 14:00:00,59.58,59.86,59.47,59.68,70620.0,59.58,59.86,59.47,59.68,70620.0
2021-07-08 14:30:00,59.68,59.97,59.57,59.94,179866.0,59.68,59.97,59.57,59.94,179866.0
2021-07-08 15:00:00,59.96,60.12,59.7,59.83,27899.0,59.96,60.12,59.7,59.83,27899.0
2021-07-08 15:30:00,59.83,60.07,59.49,59.67,252582.0,59.83,60.07,59.49,59.67,252582.0
2021-07-09 09:30:00,60.64,62.05,60.16,62.04,29752.0,60.64,62.05,60.16,62.04,29752.0
2021-07-09 10:00:00,62.04,62.37,61.46,61.54,34033.0,62.04,62.37,61.46,61.54,34033.0
2021-07-09 10:30:00,61.54,61.86,61.26,61.43,19451.0,61.54,61.86,61.26,61.43,19451.0
2021-07-09 11:00:00,61.5,61.74,61.42,61.57,23397.0,61.5,61.74,61.42,61.57,23397.0
2021-07-09 11:30:00,61.57,61.62,61.46,61.5,14372.0,61.57,61.62,61.46,61.5,14372.0
2021-07-09 12:00:00,61.5,61.61,61.49,61.59,20488.0,61.5,61.61,61.49,61.59,20488.0
2021-07-09 12:30:00,61.49,61.49,61.13,61.37,12678.0,61.49,61.49,61.13,61.37,12678.0
2021-07-09 13:00:00,61.33,61.53,61.31,61.48,5412.0,61.33,61.53,61.31,61.48,5412.0
2021-07-09 13:30:00,61.48,61.48,61.2,61.22,6155.0,61.48,61.48,61.2,61.22,6155.0
2021-07-09 14:00:00,61.15,61.35,61.15,61.23,12276.0,61.15,61.35,61.15,61.23,12276.0
2021-07-09 14:30:00,61.23,61.46,61.14,61.22,26971.0,61.23,61.46,61.14,61.22,26971.0
2021-07-09 15:00:00,61.18,61.22,60.8,60.82,51377.0,61.18,61.22,60.8,60.82,51377.0
2021-07-09 15:30:00,60.81,61.04,60.69,60.79,95622.0,60.81,61.04,60.69,60.79,95622.0
2021-07-12 09:30:00,62.49,63.23,61.9,62.94,156679.0,62.49,63.23,61.9,62.94,156679.0
2021-07-12 10:00:00,62.99,63.13,62.5,62.98,53526.0,62.99,63.13,62.5,62.98,53526.0
2021-07-12 10:30:00,63.05,63.13,62.09,62.61,44942.0,63.05,63.13,62.09,62.61,44942.0
2021-07-12 11:00:00,62.63,63.03,62.45,62.86,68745.0,62.63,63.03,62.45,62.86,68745.0
2021-07-12 11:30:00,62.98,62.98,62.73,62.85,12609.0,62.98,62.98,62.73,62.85,12609.0
2021-07-12 12:00:00,62.87,62.94,62.58,62.59,9720.0,62.87,62.94,62.58,62.59,9720.0
2021-07-12 12:30:00,62.62,62.66,62.38,62.4,24651.0,62.62,62.66,62.38,62.4,24651.0
2021-07-12 13:00:00,62.4,62.93,62.36,62.88,43774.0,62.4,62.93,62.36,62.88,43774.0
2021-07-12 13:30:00,62.87,63.2,62.82,62.97,63585.0,62.87,63.2,62.82,62.97,63585.0
2021-07-12 14:00:00,62.95,63.21,62.89,63.19,50909.0,62.95,63.21,62.89,63.19,50909.0
2021-07-12 14:30:00,63.17,63.39,63.01,63.32,73457.0,63.17,63.39,63.01,63.32,73457.0
2021-07-12 15:00:00,63.31,63.32,63.14,63.25,52285.0,63.31,63.32,63.14,63.25,52285.0
2021-07-12 15:30:00,63.24,64.05,63.19,63.93,309889.0,63.24,64.05,63.19,63.93,309889.0
2021-07-13 09:30:00,63.05,63.75,62.4,62.4,54067.0,63.05,63.75,62.4,62.4,54067.0
2021-07-13 10:00:00,62.53,62.78,61.51,61.6,45707.0,62.53,62.78,61.51,61.6,45707.0
2021-07-13 10:30:00,61.65,62.01,61.55,61.95,73250.0,61.65,62.01,61.55,61.95,73250.0
2021-07-13 11:00:00,61.98,62.41,61.78,62.06,75689.0,61.98,62.41,61.78,62.06,75689.0
2021-07-13 11:30:00,62.06,62.38,61.65,62.38,37978.0,62.06,62.38,61.65,62.38,37978.0
2021-07-13 12:00:00,62.36,62.67,62.26,62.43,148883.0,62.36,62.67,62.26,62.43,148883.0
2021-07-13 12:30:00,62.49,62.53,62.2,62.25,19877.0,62.49,62.53,62.2,62.25,19877.0
2021-07-13 13:00:00,62.27,62.47,62.22,62.35,27996.0,62.27,62.47,62.22,62.35,27996.0
2021-07-13 13:30:00,62.36,62.79,62.3,62.72,23152.0,62.36,62.79,62.3,62.72,23152.0
2021-07-13 14:00:00,62.71,63.0,62.55,63.0,27996.0,62.71,63.0,62.55,63.0,27996.0
2021-07-13 14:30:00,63.02,63.09,62.64,62.76,20122.0,63.02,63.09,62.64,62.76,20122.0
2021-07-13 15:00:00,62.73,63.09,62.71,62.78,45150.0,62.73,63.09,62.71,62.78,45150.0
2021-07-13 15:30:00,62.76,62.81,62.47,62.53,145991.0,62.76,62.81,62.47,62.53,145991.0
2021-07-14 09:30:00,63.0,64.49,62.9,63.35,65074.0,63.0,64.49,62.9,63.35,65074.0
2021-07-14 10:00:00,63.19,63.74,62.76,63.41,62755.0,63.19,63.74,62.76,63.41,62755.0
2021-07-14 10:30:00,63.45,63.54,62.87,63.52,27828.0,63.45,63.54,62.87,63.52,27828.0
2021-07-14 11:00:00,63.39,63.44,62.63,62.65,44857.0,63.39,63.44,62.63,62.65,44857.0
2021-07-14 11:30:00,62.71,62.84,62.07,62.15,12910.0,62.71,62.84,62.07,62.15,12910.0
2021-07-14 12:00:00,62.18,62.8,62.18,62.78,30184.0,62.18,62.8,62.18,62.78,30184.0
2021-07-14 12:30:00,62.71,62.98,62.46,62.55,17335.0,62.71,62.98,62.46,62.55,17335.0
2021-07-14 13:00:00,62.51,62.57,61.8,61.85,21553.0,62.51,62.57,61.8,61.85,21553.0
2021-07-14 13:30:00,61.86,62.01,61.47,61.5,20845.0,61.86,62.01,61.47,61.5,20845.0
2021-07-14 14:00:00,61.5,61.74,61.1,61.49,41160.0,61.5,61.74,61.1,61.49,41160.0
2021-07-14 14:30:00,61.45,61.58,61.21,61.38,38115.0,61.45,61.58,61.21,61.38,38115.0
2021-07-14 15:00:00,61.38,61.74,61.12,61.19,30489.0,61.38,61.74,61.12,61.19,30489.0
2021-07-14 15:30:00,61.2,61.23,60.9,61.1,136709.0,61.2,61.23,60.9,61.1,136709.0
2021-07-15 09:30:00,60.57,60.8,59.55,59.99,29630.0,60.57,60.8,59.55,59.99,29630.0
2021-07-15 10:00:00,59.96,60.62,59.55,59.74,27048.0,59.96,60.62,59.55,59.74,27048.0
2021-07-15 10:30:00,59.75,59.75,59.21,59.29,66981.0,59.75,59.75,59.21,59.29,66981.0
2021-07-15 11:00:00,59.3,59.56,59.09,59.51,69357.0,59.3,59.56,59.09,59.51,69357.0
2021-07-15 11:30:00,59.51,59.61,59.11,59.16,26293.0,59.51,59.61,59.11,59.16,26293.0
2021-07-15 12:00:00,59.16,59.19,58.81,58.88,29969.0,59.16,59.19,58.81,58.88,29969.0
2021-07-15 12:30:00,58.84,58.86,58.35,58.63,39472.0,58.84,58.86,58.35,58.63,39472.0
2021-07-15 13:00:00,58.6,58.64,58.05,58.14,24297.0,58.6,58.64,58.05,58.14,24297.0
2021-07-15 13:30:00,58.09,58.13,57.66,57.8,24367.0,58.09,58.13,57.66,57.8,24367.0
2021-07-15 14:00:00,57.81,58.16,57.59,58.07,23425.0,57.81,58.16,57.59,58.07,23425.0
2021-07-15 14:30:00,58.11,58.56,58.08,58.42,16638.0,58.11,58.56,58.08,58.42,16638.0
2021-07-15 15:00:00,58.42,58.83,58.34,58.78,26017.0,58.42,58.83,58.34,58.78,26017.0
2021-07-15 15:30:00,58.77,58.78,58.26,58.63,149492.0,58.77,58.78,58.26,58.63,149492.0
2021-07-16 09:30:00,59.07,59.5,58.83,59.01,30737.0,59.07,59.5,58.83,59.01,30737.0
2021-07-16 10:00:00,59.0,59.0,57.91,57.91,41761.0,59.0,59.0,57.91,57.91,41761.0
2021-07-16 10:30:00,58.05,58.56,57.92,58.4,38687.0,58.05,58.56,57.92,58.4,38687.0
2021-07-16 11:00:00,58.4,58.94,58.39,58.92,58510.0,58.4,58.94,58.39,58.92,58510.0
2021-07-16 11:30:00,58.93,59.49,58.9,59.37,91247.0,58.93,59.49,58.9,59.37,91247.0
2021-07-16 12:00:00,59.37,59.45,59.23,59.39,22757.0,59.37,59.45,59.23,59.39,22757.0
2021-07-16 12:30:00,59.38,59.59,59.31,59.55,37948.0,59.38,59.59,59.31,59.55,37948.0
2021-07-16 13:00:00,59.52,59.54,59.29,59.32,15640.0,59.52,59.54,59.29,59.32,15640.0
2021-07-16 13:30:00,59.26,59.41,58.88,59.08,61441.0,59.26,59.41,58.88,59.08,61441.0
2021-07-16 14:00:00,59.04,59.07,58.34,58.37,31968.0,59.04,59.07,58.34,58.37,31968.0
2021-07-16 14:30:00,58.38,58.42,58.04,58.12,24666.0,58.38,58.42,58.04,58.12,24666.0
2021-07-16 15:00:00,58.13,58.13,57.79,57.8,26013.0,58.13,58.13,57.79,57.8,26013.0
2021-07-16 15:30:00,57.81,57.91,57.49,57.57,95652.0,57.81,57.91,57.49,57.57,95652.0
2021-07-19 09:30:00,55.71,56.2,55.12,55.21,89425.0,55.71,56.2,55.12,55.21,89425.0
2021-07-19 10:00:00,55.21,55.52,54.46,54.67,108295.0,55.21,55.52,54.46,54.67,108295.0
2021-07-19 10:30:00,54.63,55.91,54.63,55.58,119774.0,54.63,55.91,54.63,55.58,119774.0
2021-07-19 11:00:00,55.56,56.3,55.45,56.04,45079.0,55.56,56.3,55.45,56.04,45079.0
2021-07-19 11:30:00,56.0,56.65,55.99,56.59,74898.0,56.0,56.65,55.99,56.59,74898.0
2021-07-19 12:00:00,56.61,56.62,56.18,56.34,200661.0,56.61,56.62,56.18,56.34,200661.0
2021-07-19 12:30:00,56.36,56.41,55.73,56.0,136469.0,56.36,56.41,55.73,56.0,136469.0
2021-07-19 13:00:00,55.98,56.64,55.98,56.14,15596.0,55.98,56.64,55.98,56.14,15596.0
2021-07-19 13:30:00,56.07,56.11,54.96,55.06,40042.0,56.07,56.11,54.96,55.06,40042.0
2021-07-19 14:00:00,55.04,55.45,54.83,55.16,31739.0,55.04,55.45,54.83,55.16,31739.0
2021-07-19 14:30:00,55.13,55.23,54.05,54.13,60248.0,55.13,55.23,54.05,54.13,60248.0
2021-07-19 15:00:00,54.17,54.37,53.86,54.26,63532.0,54.17,54.37,53.86,54.26,63532.0
2021-07-19 15:30:00,54.25,54.33,54.05,54.2,172882.0,54.25,54.33,54.05,54.2,172882.0
2021-07-20 09:30:00,54.11,55.59,53.75,55.59,51387.0,54.11,55.59,53.75,55.59,51387.0
2021-07-20 10:00:00,55.48,56.66,55.24,56.46,55262.0,55.48,56.66,55.24,56.46,55262.0
2021-07-20 10:30:00,56.46,57.27,56.31,57.2,25409.0,56.46,57.27,56.31,57.2,25409.0
2021-07-20 11:00:00,57.27,57.57,57.16,57.4,32871.0,57.27,57.57,57.16,57.4,32871.0
2021-07-20 11:30:00,57.35,57.78,57.16,57.68,20689.0,57.35,57.78,57.16,57.68,20689.0
2021-07-20 12:00:00,57.69,58.12,57.44,58.09,24775.0,57.69,58.12,57.44,58.09,24775.0
2021-07-20 12:30:00,58.1,58.58,58.09,58.3,16851.0,58.1,58.58,58.09,58.3,16851.0
2021-07-20 13:00:00,58.28,58.32,57.93,58.06,16476.0,58.28,58.32,57.93,58.06,16476.0
2021-07-20 13:30:00,58.07,58.28,57.93,57.99,33963.0,58.07,58.28,57.93,57.99,33963.0
2021-07-20 14:00:00,58.02,58.61,58.02,58.52,34724.0,58.02,58.61,58.02,58.52,34724.0
2021-07-20 14:30:00,58.52,58.52,58.2,58.21,20360.0,58.52,58.52,58.2,58.21,20360.0
2021-07-20 15:00:00,58.18,58.18,57.8,57.96,88666.0,58.18,58.18,57.8,57.96,88666.0
2021-07-20 15:30:00,57.97,58.15,57.4,57.57,138156.0,57.97,58.15,57.4,57.57,138156.0
2021-07-21 09:30:00,58.26,60.29,58.25,60.16,31401.0,58.26,60.29,58.25,60.16,31401.0
2021-07-21 10:00:00,60.15,60.33,59.6,59.64,19677.0,60.15,60.33,59.6,59.64,19677.0
2021-07-21 10:30:00,59.59,59.59,58.96,59.02,63133.0,59.59,59.59,58.96,59.02,63133.0
2021-07-21 11:00:00,59.05,59.6,59.05,59.32,23861.0,59.05,59.6,59.05,59.32,23861.0
2021-07-21 11:30:00,59.35,59.91,59.27,59.58,15996.0,59.35,59.91,59.27,59.58,15996.0
2021-07-21 12:00:00,59.6,59.99,59.59,59.84,10042.0,59.6,59.99,59.59,59.84,10042.0
2021-07-21 12:30:00,59.8,59.8,59.6,59.71,6424.0,59.8,59.8,59.6,59.71,6424.0
2021-07-21 13:00:00,59.64,59.86,59.63,59.8,10828.0,59.64,59.86,59.63,59.8,10828.0
2021-07-21 13:30:00,59.8,59.85,59.62,59.67,8517.0,59.8,59.85,59.62,59.67,8517.0
2021-07-21 14:00:00,59.66,59.88,59.43,59.66,10352.0,59.66,59.88,59.43,59.66,10352.0
2021-07-21 14:30:00,59.63,59.66,59.3,59.62,19510.0,59.63,59.66,59.3,59.62,19510.0
2021-07-21 15:00:00,59.65,59.81,59.52,59.68,24991.0,59.65,59.81,59.52,59.68,24991.0
2021-07-21 15:30:00,59.66,59.7,59.09,59.34,97542.0,59.66,59.7,59.09,59.34,97542.0
2021-07-22 09:30:00,58.73,58.73,57.87,58.36,26067.0,58.73,58.73,57.87,58.36,26067.0
2021-07-22 10:00:00,58.32,58.81,58.18,58.31,11037.0,58.32,58.81,58.18,58.31,11037.0
2021-07-22 10:30:00,58.34,58.51,57.87,57.88,18114.0,58.34,58.51,57.87,57.88,18114.0
2021-07-22 11:00:00,57.83,57.9,57.2,57.42,23643.0,57.83,57.9,57.2,57.42,23643.0
2021-07-22 11:30:00,57.38,57.85,57.23,57.79,20286.0,57.38,57.85,57.23,57.79,20286.0
2021-07-22 12:00:00,57.8,57.86,57.43,57.74,15623.0,57.8,57.86,57.43,57.74,15623.0
2021-07-22 12:30:00,57.82,58.63,57.82,58.63,19086.0,57.82,58.63,57.82,58.63,19086.0
2021-07-22 13:00:00,58.55,58.56,58.04,58.22,22631.0,58.55,58.56,58.04,58.22,22631.0
2021-07-22 13:30:00,58.25,58.25,57.77,58.02,11415.0,58.25,58.25,57.77,58.02,11415.0
2021-07-22 14:00:00,57.97,58.12,57.93,58.05,14017.0,57.97,58.12,57.93,58.05,14017.0
2021-07-22 14:30:00,58.05,58.28,57.99,58.25,15552.0,58.05,58.28,57.99,58.25,15552.0
2021-07-22 15:00:00,58.27,58.31,58.03,58.24,20823.0,58.27,58.31,58.03,58.24,20823.0
2021-07-22 15:30:00,58.23,58.23,57.84,57.97,70911.0,58.23,58.23,57.84,57.97,70911.0
2021-07-23 09:30:00,58.46,58.5,57.29,57.29,13673.0,58.46,58.5,57.29,57.29,13673.0
2021-07-23 10:00:00,57.36,57.41,56.63,56.72,29525.0,57.36,57.41,56.63,56.72,29525.0
2021-07-23 10:30:00,56.69,57.65,56.47,57.58,42396.0,56.69,57.65,56.47,57.58,42396.0
2021-07-23 11:00:00,57.62,57.89,57.48,57.58,37968.0,57.62,57.89,57.48,57.58,37968.0
2021-07-23 11:30:00,57.61,57.7,57.27,57.32,13649.0,57.61,57.7,57.27,57.32,13649.0
2021-07-23 12:00:00,57.22,57.32,57.07,57.26,11039.0,57.22,57.32,57.07,57.26,11039.0
2021-07-23 12:30:00,57.24,57.24,56.87,57.03,39042.0,57.24,57.24,56.87,57.03,39042.0
2021-07-23 13:00:00,56.98,57.02,56.51,56.72,21866.0,56.98,57.02,56.51,56.72,21866.0
2021-07-23 13:30:00,56.72,57.01,56.53,56.98,31136.0,56.72,57.01,56.53,56.98,31136.0
2021-07-23 14:00:00,57.0,57.07,56.82,56.86,29528.0,57.0,57.07,56.82,56.86,29528.0
2021-07-23 14:30:00,56.89,56.93,56.66,56.88,36523.0,56.89,56.93,56.66,56.88,36523.0
2021-07-23 15:00:00,56.89,56.95,56.69,56.71,41454.0,56.89,56.95,56.69,56.71,41454.0
2021-07-23 15:30:00,56.71,56.84,56.61,56.61,122728.0,56.71,56.84,56.61,56.61,122728.0
2021-07-26 09:30:00,56.37,58.01,55.99,58.01,166467.0,56.37,58.01,55.99,58.01,166467.0
2021-07-26 10:00:00,58.07,59.52,57.99,58.72,78637.0,58.07,59.52,57.99,58.72,78637.0
2021-07-26 10:30:00,58.77,58.84,57.96,57.96,34282.0,58.77,58.84,57.96,57.96,34282.0
2021-07-26 11:00:00,58.11,58.7,57.68,58.44,29061.0,58.11,58.7,57.68,58.44,29061.0
2021-07-26 11:30:00,58.46,58.7,58.16,58.64,39867.0,58.46,58.7,58.16,58.64,39867.0
2021-07-26 12:00:00,58.62,58.9,58.44,58.87,44030.0,58.62,58.9,58.44,58.87,44030.0
2021-07-26 12:30:00,58.91,59.01,58.63,58.66,17687.0,58.91,59.01,58.63,58.66,17687.0
2021-07-26 13:00:00,58.66,58.72,58.42,58.72,35134.0,58.66,58.72,58.42,58.72,35134.0
2021-07-26 13:30:00,58.69,58.79,58.42,58.76,14382.0,58.69,58.79,58.42,58.76,14382.0
2021-07-26 14:00:00,58.73,59.08,58.62,59.08,19636.0,58.73,59.08,58.62,59.08,19636.0
2021-07-26 14:30:00,59.04,59.4,58.98,59.27,30174.0,59.04,59.4,58.98,59.27,30174.0
2021-07-26 15:00:00,59.29,59.54,59.01,59.52,35920.0,59.29,59.54,59.01,59.52,35920.0
2021-07-26 15:30:00,59.5,60.02,59.44,59.88,140940.0,59.5,60.02,59.44,59.88,140940.0
2021-07-27 09:30:00,59.56,60.66,59.23,59.92,38374.0,59.56,60.66,59.23,59.92,38374.0
2021-07-27 10:00:00,59.81,60.25,59.41,60.23,61119.0,59.81,60.25,59.41,60.23,61119.0
2021-07-27 10:30:00,60.2,60.3,59.77,60.26,78806.0,60.2,60.3,59.77,60.26,78806.0
2021-07-27 11:00:00,60.26,60.5,59.71,59.8,28176.0,60.26,60.5,59.71,59.8,28176.0
2021-07-27 11:30:00,59.73,59.79,59.38,59.79,28188.0,59.73,59.79,59.38,59.79,28188.0
2021-07-27 12:00:00,59.7,59.75,59.41,59.64,33113.0,59.7,59.75,59.41,59.64,33113.0
2021-07-27 12:30:00,59.57,59.83,59.42,59.69,9291.0,59.57,59.83,59.42,59.69,9291.0
2021-07-27 13:00:00,59.79,59.92,59.49,59.5,8018.0,59.79,59.92,59.49,59.5,8018.0
2021-07-27 13:30:00,59.56,59.75,59.49,59.69,11634.0,59.56,59.75,59.49,59.69,11634.0
2021-07-27 14:00:00,59.63,60.02,59.55,60.01,11658.0,59.63,60.02,59.55,60.01,11658.0
2021-07-27 14:30:00,60.05,60.05,59.74,59.94,14456.0,60.05,60.05,59.74,59.94,14456.0
2021-07-27 15:00:00,59.99,60.33,59.99,60.33,29002.0,59.99,60.33,59.99,60.33,29002.0
2021-07-27 15:30:00,60.3,60.3,59.52,59.85,143170.0,60.3,60.3,59.52,59.85,143170.0
2021-07-28 09:30:00,59.7,60.01,57.28,57.9,86998.0,59.7,60.01,57.28,57.9,86998.0
2021-07-28 10:00:00,57.92,57.94,56.11,56.52,125858.0,57.92,57.94,56.11,56.52,125858.0
2021-07-28 10:30:00,56.6,57.46,56.16,57.11,87021.0,56.6,57.46,56.16,57.11,87021.0
2021-07-28 11:00:00,57.18,57.6,57.01,57.6,19664.0,57.18,57.6,57.01,57.6,19664.0
2021-07-28 11:30:00,57.58,57.79,57.0,57.0,15350.0,57.58,57.79,57.0,57.0,15350.0
2021-07-28 12:00:00,57.01,57.13,56.57,56.61,22556.0,57.01,57.13,56.57,56.61,22556.0
2021-07-28 12:30:00,56.65,56.94,56.65,56.84,11812.0,56.65,56.94,56.65,56.84,11812.0
2021-07-28 13:00:00,56.85,57.03,56.84,56.94,8624.0,56.85,57.03,56.84,56.94,8624.0
2021-07-28 13:30:00,56.91,56.96,56.59,56.78,11610.0,56.91,56.96,56.59,56.78,11610.0
2021-07-28 14:00:00,56.64,56.91,56.58,56.9,15241.0,56.64,56.91,56.58,56.9,15241.0
2021-07-28 14:30:00,56.9,57.55,56.89,57.53,33057.0,56.9,57.55,56.89,57.53,33057.0
2021-07-28 15:00:00,57.56,57.72,56.89,57.17,54003.0,57.56,57.72,56.89,57.17,54003.0
2021-07-28 15:30:00,57.15,57.28,56.58,56.6,105838.0,57.15,57.28,56.58,56.6,105838.0
2021-07-29 09:30:00,57.11,57.5,56.66,56.78,62277.0,57.11,57.5,56.66,56.78,62277.0
2021-07-29 10:00:00,56.84,57.85,56.83,57.59,76985.0,56.84,57.85,56.83,57.59,76985.0
2021-07-29 10:30:00,57.65,57.94,57.53,57.84,21985.0,57.65,57.94,57.53,57.84,21985.0
2021-07-29 11:00:00,57.98,58.22,57.93,58.06,12971.0,57.98,58.22,57.93,58.06,12971.0
2021-07-29 11:30:00,58.05,58.5,58.04,58.5,10002.0,58.05,58.5,58.04,58.5,10002.0
2021-07-29 12:00:00,58.58,58.72,58.42,58.53,22425.0,58.58,58.72,58.42,58.53,22425.0
2021-07-29 12:30:00,58.53,58.56,58.38,58.46,16095.0,58.53,58.56,58.38,58.46,16095.0
2021-07-29 13:00:00,58.41,58.67,58.41,58.56,11966.0,58.41,58.67,58.41,58.56,11966.0
2021-07-29 13:30:00,58.55,58.73,58.4,58.58,16751.0,58.55,58.73,58.4,58.58,16751.0
2021-07-29 14:00:00,58.57,58.57,57.95,58.09,23498.0,58.57,58.57,57.95,58.09,23498.0
2021-07-29 14:30:00,58.11,58.13,57.78,57.84,21746.0,58.11,58.13,57.78,57.84,21746.0
2021-07-29 15:00:00,57.86,57.86,57.21,57.21,40584.0,57.86,57.86,57.21,57.21,40584.0
2021-07-29 15:30:00,57.22,57.41,57.09,57.33,113454.0,57.22,57.41,57.09,57.33,113454.0
2021-07-30 09:30:00,56.98,57.65,56.64,56.83,79927.0,56.98,57.65,56.64,56.83,79927.0
2021-07-30 10:00:00,56.85,56.89,54.91,55.42,137206.0,56.85,56.89,54.91,55.42,137206.0
2021-07-30 10:30:00,55.48,55.66,55.16,55.31,81194.0,55.48,55.66,55.16,55.31,81194.0
2021-07-30 11:00:00,55.26,55.45,55.0,55.07,74584.0,55.26,55.45,55.0,55.07,74584.0
2021-07-30 11:30:00,55.08,55.32,54.97,55.2,56385.0,55.08,55.32,54.97,55.2,56385.0
2021-07-30 12:00:00,55.18,55.21,54.9,54.92,33410.0,55.18,55.21,54.9,54.92,33410.0
2021-07-30 12:30:00,54.88,55.08,54.68,54.8,46570.0,54.88,55.08,54.68,54.8,46570.0
2021-07-30 13:00:00,54.71,54.77,54.45,54.59,29737.0,54.71,54.77,54.45,54.59,29737.0
2021-07-30 13:30:00,54.59,54.86,54.39,54.43,30669.0,54.59,54.86,54.39,54.43,30669.0
2021-07-30 14:00:00,54.43,54.88,54.35,54.53,49617.0,54.43,54.88,54.35,54.53,49617.0
2021-07-30 14:30:00,54.46,54.5,54.26,54.38,59869.0,54.46,54.5,54.26,54.38,59869.0
2021-07-30 15:00:00,54.41,54.58,54.28,54.39,37775.0,54.41,54.58,54.28,54.39,37775.0
2021-07-30 15:30:00,54.39,54.55,54.3,54.34,211786.0,54.39,54.55,54.3,54.34,211786.0
2021-08-02 09:30:00,54.7,56.1,54.51,56.08,64802.0,54.7,56.1,54.51,56.08,64802.0
2021-08-02 10:00:00,56.07,56.51,55.45,55.75,38487.0,56.07,56.51,55.45,55.75,38487.0
2021-08-02 10:30:00,55.67,56.24,55.67,56.09,28082.0,55.67,56.24,55.67,56.09,28082.0
2021-08-02 11:00:00,56.01,56.46,55.99,56.21,23779.0,56.01,56.46,55.99,56.21,23779.0
2021-08-02 11:30:00,56.29,56.37,55.66,55.66,16716.0,56.29,56.37,55.66,55.66,16716.0
2021-08-02 12:00:00,55.64,55.78,55.36,55.46,29839.0,55.64,55.78,55.36,55.46,29839.0
2021-08-02 12:30:00,55.49,55.64,55.3,55.32,38588.0,55.49,55.64,55.3,55.32,38588.0
2021-08-02 13:00:00,55.29,55.56,55.25,55.37,65371.0,55.29,55.56,55.25,55.37,65371.0
2021-08-02 13:30:00,55.38,55.69,55.23,55.69,27118.0,55.38,55.69,55.23,55.69,27118.0
2021-08-02 14:00:00,55.68,56.07,55.68,55.84,10022.0,55.68,56.07,55.68,55.84,10022.0
2021-08-02 14:30:00,55.82,55.9,55.51,55.58,12211.0,55.82,55.9,55.51,55.58,12211.0
2021-08-02 15:00:00,55.54,55.63,55.16,55.23,17849.0,55.54,55.63,55.16,55.23,17849.0
2021-08-02 15:30:00,55.21,55.28,54.6,54.65,107284.0,55.21,55.28,54.6,54.65,107284.0
2021-08-03 09:30:00,54.53,54.83,52.22,52.22,99052.0,54.53,54.83,52.22,52.22,99052.0
2021-08-03 10:00:00,52.34,52.7,51.54,52.7,123848.0,52.34,52.7,51.54,52.7,123848.0
2021-08-03 10:30:00,52.63,52.91,52.32,52.5,91062.0,52.63,52.91,52.32,52.5,91062.0
2021-08-03 11:00:00,52.5,52.66,52.32,52.45,41250.0,52.5,52.66,52.32,52.45,41250.0
2021-08-03 11:30:00,52.49,52.97,52.47,52.75,33582.0,52.49,52.97,52.47,52.75,33582.0
2021-08-03 12:00:00,52.75,53.1,52.68,53.01,84048.0,52.75,53.1,52.68,53.01,84048.0
2021-08-03 12:30:00,53.05,53.28,52.97,53.22,19662.0,53.05,53.28,52.97,53.22,19662.0
2021-08-03 13:00:00,53.15,53.15,52.68,52.9,19441.0,53.15,53.15,52.68,52.9,19441.0
2021-08-03 13:30:00,52.9,53.35,52.9,53.2,11705.0,52.9,53.35,52.9,53.2,11705.0
2021-08-03 14:00:00,53.16,53.2,52.79,53.05,22863.0,53.16,53.2,52.79,53.05,22863.0
2021-08-03 14:30:00,53.08,53.36,53.0,53.0,63845.0,53.08,53.36,53.0,53.0,63845.0
2021-08-03 15:00:00,53.01,53.2,52.91,53.1,45941.0,53.01,53.2,52.91,53.1,45941.0
2021-08-03 15:30:00,53.15,53.5,53.09,53.48,105246.0,53.15,53.5,53.09,53.48,105246.0
2021-08-04 09:30:00,52.67,53.47,52.32,53.12,34310.0,52.67,53.47,52.32,53.12,34310.0
2021-08-04 10:00:00,53.26,54.08,53.25,53.57,39107.0,53.26,54.08,53.25,53.57,39107.0
2021-08-04 10:30:00,53.56,53.56,52.85,53.37,49562.0,53.56,53.56,52.85,53.37,49562.0
2021-08-04 11:00:00,53.3,54.09,53.19,53.91,31188.0,53.3,54.09,53.19,53.91,31188.0
2021-08-04 11:30:00,53.9,53.9,53.22,53.31,30906.0,53.9,53.9,53.22,53.31,30906.0
2021-08-04 12:00:00,53.29,53.37,53.17,53.19,13736.0,53.29,53.37,53.17,53.19,13736.0
2021-08-04 12:30:00,53.17,53.25,53.03,53.16,8127.0,53.17,53.25,53.03,53.16,8127.0
2021-08-04 13:00:00,53.16,53.2,52.78,52.79,84298.0,53.16,53.2,52.78,52.79,84298.0
2021-08-04 13:30:00,52.81,53.25,52.81,53.25,25582.0,52.81,53.25,52.81,53.25,25582.0
2021-08-04 14:00:00,53.25,53.26,52.94,53.01,17113.0,53.25,53.26,52.94,53.01,17113.0
2021-08-04 14:30:00,52.99,53.09,52.79,53.05,23868.0,52.99,53.09,52.79,53.05,23868.0
2021-08-04 15:00:00,53.04,53.28,52.75,53.26,59777.0,53.04,53.28,52.75,53.26,59777.0
2021-08-04 15:30:00,53.28,53.31,52.82,52.95,145842.0,53.28,53.31,52.82,52.95,145842.0
2021-08-05 09:30:00,53.64,55.67,53.03,55.14,58092.0,53.64,55.67,53.03,55.14,58092.0
2021-08-05 10:00:00,55.15,55.17,54.39,54.49,52292.0,55.15,55.17,54.39,54.49,52292.0
2021-08-05 10:30:00,54.5,54.95,54.47,54.69,23458.0,54.5,54.95,54.47,54.69,23458.0
2021-08-05 11:00:00,54.67,54.67,54.31,54.44,38514.0,54.67,54.67,54.31,54.44,38514.0
2021-08-05 11:30:00,54.42,54.48,54.02,54.06,85642.0,54.42,54.48,54.02,54.06,85642.0
2021-08-05 12:00:00,54.06,54.09,53.49,53.51,32172.0,54.06,54.09,53.49,53.51,32172.0
2021-08-05 12:30:00,53.49,53.54,53.29,53.43,15458.0,53.49,53.54,53.29,53.43,15458.0
2021-08-05 13:00:00,53.38,53.45,53.3,53.39,22679.0,53.38,53.45,53.3,53.39,22679.0
2021-08-05 13:30:00,53.4,53.77,53.38,53.6,33262.0,53.4,53.77,53.38,53.6,33262.0
2021-08-05 14:00:00,53.55,53.7,53.41,53.52,19652.0,53.55,53.7,53.41,53.52,19652.0
2021-08-05 14:30:00,53.49,53.56,53.37,53.39,12895.0,53.49,53.56,53.37,53.39,12895.0
2021-08-05 15:00:00,53.41,53.57,53.41,53.55,12932.0,53.41,53.57,53.41,53.55,12932.0
2021-08-05 15:30:00,53.53,53.82,53.41,53.75,81786.0,53.53,53.82,53.41,53.75,81786.0
2021-08-06 09:30:00,54.11,54.88,53.64,53.79,34088.0,54.11,54.88,53.64,53.79,34088.0
2021-08-06 10:00:00,53.87,54.19,53.73,54.15,26705.0,53.87,54.19,53.73,54.15,26705.0
2021-08-06 10:30:00,54.13,54.4,53.68,53.86,38887.0,54.13,54.4,53.68,53.86,38887.0
2021-08-06 11:00:00,53.91,54.56,53.87,54.41,36678.0,53.91,54.56,53.87,54.41,36678.0
2021-08-06 11:30:00,54.32,54.38,53.95,53.95,18011.0,54.32,54.38,53.95,53.95,18011.0
2021-08-06 12:00:00,53.95,54.15,53.93,53.98,19244.0,53.95,54.15,53.93,53.98,19244.0
2021-08-06 12:30:00,53.94,54.29,53.8,54.17,11503.0,53.94,54.29,53.8,54.17,11503.0
2021-08-06 13:00:00,54.15,54.3,54.0,54.01,20095.0,54.15,54.3,54.0,54.01,20095.0
2021-08-06 13:30:00,54.02,54.08,53.73,53.8,20325.0,54.02,54.08,53.73,53.8,20325.0
2021-08-06 14:00:00,53.74,54.03,53.71,53.97,14261.0,53.74,54.03,53.71,53.97,14261.0
2021-08-06 14:30:00,53.93,54.28,53.89,54.24,23118.0,53.93,54.28,53.89,54.24,23118.0
2021-08-06 15:00:00,54.21,54.39,54.17,54.29,13585.0,54.21,54.39,54.17,54.29,13585.0
2021-08-06 15:30:00,54.29,54.64,54.16,54.61,73896.0,54.29,54.64,54.16,54.61,73896.0
2021-08-09 09:30:00,53.88,53.88,51.03,51.77,165465.0,53.88,53.88,51.03,51.77,165465.0
2021-08-09 10:00:00,51.75,52.31,51.4,51.4,54920.0,51.75,52.31,51.4,51.4,54920.0
2021-08-09 10:30:00,51.35,52.06,51.29,51.8,55137.0,51.35,52.06,51.29,51.8,55137.0
2021-08-09 11:00:00,51.82,51.88,51.21,51.41,72566.0,51.82,51.88,51.21,51.41,72566.0
2021-08-09 11:30:00,51.44,51.79,51.44,51.61,37954.0,51.44,51.79,51.44,51.61,37954.0
2021-08-09 12:00:00,51.58,51.89,51.48,51.65,37889.0,51.58,51.89,51.48,51.65,37889.0
2021-08-09 12:30:00,51.61,51.69,51.36,51.66,33961.0,51.61,51.69,51.36,51.66,33961.0
2021-08-09 13:00:00,51.66,51.78,51.57,51.72,23411.0,51.66,51.78,51.57,51.72,23411.0
2021-08-09 13:30:00,51.75,51.77,51.59,51.63,62453.0,51.75,51.77,51.59,51.63,62453.0
2021-08-09 14:00:00,51.63,51.87,51.55,51.62,40892.0,51.63,51.87,51.55,51.62,40892.0
2021-08-09 14:30:00,51.61,51.76,51.57,51.72,29489.0,51.61,51.76,51.57,51.72,29489.0
2021-08-09 15:00:00,51.73,51.86,51.6,51.61,40188.0,51.73,51.86,51.6,51.61,40188.0
2021-08-09 15:30:00,51.62,51.67,51.45,51.46,141114.0,51.62,51.67,51.45,51.46,141114.0
2021-08-10 09:30:00,51.78,52.17,51.35,51.79,64770.0,51.78,52.17,51.35,51.79,64770.0
2021-08-10 10:00:00,51.8,52.92,51.66,52.92,62476.0,51.8,52.92,51.66,52.92,62476.0
2021-08-10 10:30:00,52.85,53.49,52.62,52.87,43090.0,52.85,53.49,52.62,52.87,43090.0
2021-08-10 11:00:00,52.86,52.89,52.35,52.49,42325.0,52.86,52.89,52.35,52.49,42325.0
2021-08-10 11:30:00,52.5,53.02,52.48,52.69,72794.0,52.5,53.02,52.48,52.69,72794.0
2021-08-10 12:00:00,52.69,52.7,52.45,52.57,32478.0,52.69,52.7,52.45,52.57,32478.0
2021-08-10 12:30:00,52.57,52.91,52.49,52.91,57533.0,52.57,52.91,52.49,52.91,57533.0
2021-08-10 13:00:00,52.94,53.24,52.87,53.22,51059.0,52.94,53.24,52.87,53.22,51059.0
2021-08-10 13:30:00,53.16,53.62,53.15,53.57,25573.0,53.16,53.62,53.15,53.57,25573.0
2021-08-10 14:00:00,53.55,53.61,53.29,53.37,19872.0,53.55,53.61,53.29,53.37,19872.0
2021-08-10 14:30:00,53.43,53.73,53.41,53.59,17703.0,53.43,53.73,53.41,53.59,17703.0
2021-08-10 15:00:00,53.64,53.85,53.57,53.8,37536.0,53.64,53.85,53.57,53.8,37536.0
2021-08-10 15:30:00,53.8,53.88,53.56,53.56,120311.0,53.8,53.88,53.56,53.56,120311.0
2021-08-11 09:30:00,53.63,53.95,52.45,53.82,40663.0,53.63,53.95,52.45,53.82,40663.0
2021-08-11 10:00:00,53.69,53.85,53.41,53.46,43428.0,53.69,53.85,53.41,53.46,43428.0
2021-08-11 10:30:00,53.47,53.92,53.16,53.86,53567.0,53.47,53.92,53.16,53.86,53567.0
2021-08-11 11:00:00,53.86,53.86,53.3,53.72,20983.0,53.86,53.86,53.3,53.72,20983.0
2021-08-11 11:30:00,53.73,53.91,53.6,53.67,18062.0,53.73,53.91,53.6,53.67,18062.0
2021-08-11 12:00:00,53.64,53.85,53.56,53.73,26404.0,53.64,53.85,53.56,53.73,26404.0
2021-08-11 12:30:00,53.76,53.95,53.75,53.84,67090.0,53.76,53.95,53.75,53.84,67090.0
2021-08-11 13:00:00,53.86,54.68,53.84,54.68,77667.0,53.86,54.68,53.84,54.68,77667.0
2021-08-11 13:30:00,54.66,54.98,54.49,54.71,114817.0,54.66,54.98,54.49,54.71,114817.0
2021-08-11 14:00:00,54.68,54.87,54.29,54.4,40416.0,54.68,54.87,54.29,54.4,40416.0
2021-08-11 14:30:00,54.4,54.76,54.04,54.12,196451.0,54.4,54.76,54.04,54.12,196451.0
2021-08-11 15:00:00,54.08,54.26,53.72,54.07,242757.0,54.08,54.26,53.72,54.07,242757.0
2021-08-11 15:30:00,54.06,54.35,53.77,53.96,361421.0,54.06,54.35,53.77,53.96,361421.0
2021-08-12 09:30:00,54.32,54.59,53.1,53.42,39185.0,54.32,54.59,53.1,53.42,39185.0
2021-08-12 10:00:00,53.52,53.54,52.52,52.72,55694.0,53.52,53.54,52.52,52.72,55694.0
2021-08-12 10:30:00,52.74,53.0,52.37,52.71,210406.0,52.74,53.0,52.37,52.71,210406.0
2021-08-12 11:00:00,52.73,53.22,52.64,53.07,40386.0,52.73,53.22,52.64,53.07,40386.0
2021-08-12 11:30:00,53.08,53.08,52.5,52.51,56152.0,53.08,53.08,52.5,52.51,56152.0
2021-08-12 12:00:00,52.53,52.67,52.23,52.24,102585.0,52.53,52.67,52.23,52.24,102585.0
2021-08-12 12:30:00,52.29,52.5,52.12,52.17,39265.0,52.29,52.5,52.12,52.17,39265.0
2021-08-12 13:00:00,52.15,52.42,52.01,52.16,68912.0,52.15,52.42,52.01,52.16,68912.0
2021-08-12 13:30:00,52.16,52.7,52.14,52.65,42643.0,52.16,52.7,52.14,52.65,42643.0
2021-08-12 14:00:00,52.63,52.99,52.56,52.8,62356.0,52.63,52.99,52.56,52.8,62356.0
2021-08-12 14:30:00,52.8,53.01,52.74,52.82,45792.0,52.8,53.01,52.74,52.82,45792.0
2021-08-12 15:00:00,52.83,53.04,52.8,52.91,63023.0,52.83,53.04,52.8,52.91,63023.0
2021-08-12 15:30:00,52.9,53.5,52.87,53.3,186631.0,52.9,53.5,52.87,53.3,186631.0
2021-08-13 09:30:00,53.41,54.15,53.3,53.53,40325.0,53.41,54.15,53.3,53.53,40325.0
2021-08-13 10:00:00,53.57,53.74,53.23,53.42,19622.0,53.57,53.74,53.23,53.42,19622.0
2021-08-13 10:30:00,53.41,53.76,53.35,53.41,32438.0,53.41,53.76,53.35,53.41,32438.0
2021-08-13 11:00:00,53.46,54.02,53.46,53.87,48623.0,53.46,54.02,53.46,53.87,48623.0
2021-08-13 11:30:00,53.84,54.08,53.84,53.95,31225.0,53.84,54.08,53.84,53.95,31225.0
2021-08-13 12:00:00,53.95,54.02,53.82,53.85,30508.0,53.95,54.02,53.82,53.85,30508.0
2021-08-13 12:30:00,53.85,53.88,53.59,53.6,50794.0,53.85,53.88,53.59,53.6,50794.0
2021-08-13 13:00:00,53.63,53.76,53.48,53.71,22270.0,53.63,53.76,53.48,53.71,22270.0
2021-08-13 13:30:00,53.73,53.74,53.46,53.53,21906.0,53.73,53.74,53.46,53.53,21906.0
2021-08-13 14:00:00,53.56,53.79,53.49,53.66,15702.0,53.56,53.79,53.49,53.66,15702.0
2021-08-13 14:30:00,53.67,53.67,53.37,53.45,34368.0,53.67,53.67,53.37,53.45,34368.0
2021-08-13 15:00:00,53.46,53.71,53.39,53.48,33927.0,53.46,53.71,53.39,53.48,33927.0
2021-08-13 15:30:00,53.48,53.53,53.28,53.28,192046.0,53.48,53.53,53.28,53.28,192046.0
2021-08-16 09:30:00,53.18,53.46,52.61,52.68,75103.0,53.18,53.46,52.61,52.68,75103.0
2021-08-16 10:00:00,52.65,53.94,52.62,53.6,116038.0,52.65,53.94,52.62,53.6,116038.0
2021-08-16 10:30:00,53.65,53.75,53.25,53.39,35985.0,53.65,53.75,53.25,53.39,35985.0
2021-08-16 11:00:00,53.33,53.58,53.11,53.44,27658.0,53.33,53.58,53.11,53.44,27658.0
2021-08-16 11:30:00,53.45,54.18,53.45,54.0,49155.0,53.45,54.18,53.45,54.0,49155.0
2021-08-16 12:00:00,53.98,54.06,53.64,53.66,22659.0,53.98,54.06,53.64,53.66,22659.0
2021-08-16 12:30:00,53.67,53.83,53.46,53.6,30689.0,53.67,53.83,53.46,53.6,30689.0
2021-08-16 13:00:00,53.57,53.65,53.37,53.6,18519.0,53.57,53.65,53.37,53.6,18519.0
2021-08-16 13:30:00,53.56,53.68,53.45,53.62,33042.0,53.56,53.68,53.45,53.62,33042.0
2021-08-16 14:00:00,53.64,53.74,53.41,53.47,25928.0,53.64,53.74,53.41,53.47,25928.0
2021-08-16 14:30:00,53.46,53.56,53.33,53.41,26010.0,53.46,53.56,53.33,53.41,26010.0
2021-08-16 15:00:00,53.41,53.61,53.4,53.43,38819.0,53.41,53.61,53.4,53.43,38819.0
2021-08-16 15:30:00,53.44,53.46,53.0,53.37,209648.0,53.44,53.46,53.0,53.37,209648.0
2021-08-17 09:30:00,52.52,53.31,52.3,52.56,39381.0,52.52,53.31,52.3,52.56,39381.0
2021-08-17 10:00:00,52.65,53.35,52.49,52.79,52537.0,52.65,53.35,52.49,52.79,52537.0
2021-08-17 10:30:00,52.83,53.01,51.5,51.6,67271.0,52.83,53.01,51.5,51.6,67271.0
2021-08-17 11:00:00,51.63,51.78,51.38,51.42,34959.0,51.63,51.78,51.38,51.42,34959.0
2021-08-17 11:30:00,51.47,51.55,51.05,51.09,133713.0,51.47,51.55,51.05,51.09,133713.0
2021-08-17 12:00:00,51.05,51.12,50.84,51.07,47713.0,51.05,51.12,50.84,51.07,47713.0
2021-08-17 12:30:00,51.06,51.06,50.41,50.56,61360.0,51.06,51.06,50.41,50.56,61360.0
2021-08-17 13:00:00,50.6,51.18,50.49,51.12,131014.0,50.6,51.18,50.49,51.12,131014.0
2021-08-17 13:30:00,51.08,51.31,50.58,50.9,46253.0,51.08,51.31,50.58,50.9,46253.0
2021-08-17 14:00:00,50.91,51.39,50.86,50.94,121546.0,50.91,51.39,50.86,50.94,121546.0
2021-08-17 14:30:00,50.98,51.33,50.96,51.33,92033.0,50.98,51.33,50.96,51.33,92033.0
2021-08-17 15:00:00,51.35,51.36,51.01,51.34,125028.0,51.35,51.36,51.01,51.34,125028.0
2021-08-17 15:30:00,51.34,51.43,50.9,50.9,272591.0,51.34,51.43,50.9,50.9,272591.0
2021-08-18 09:30:00,48.29,49.7,48.04,49.57,338958.0,48.29,49.7,48.04,49.57,338958.0
2021-08-18 10:00:00,49.63,50.93,49.19,49.61,250521.0,49.63,50.93,49.19,49.61,250521.0
2021-08-18 10:30:00,49.67,51.65,49.67,51.38,160170.0,49.67,51.65,49.67,51.38,160170.0
2021-08-18 11:00:00,51.38,52.24,51.33,51.8,158793.0,51.38,52.24,51.33,51.8,158793.0
2021-08-18 11:30:00,51.81,52.57,51.54,52.45,108685.0,51.81,52.57,51.54,52.45,108685.0
2021-08-18 12:00:00,52.46,52.87,52.14,52.21,115612.0,52.46,52.87,52.14,52.21,115612.0
2021-08-18 12:30:00,52.23,52.46,51.82,52.18,84877.0,52.23,52.46,51.82,52.18,84877.0
2021-08-18 13:00:00,52.17,52.21,51.58,51.86,104405.0,52.17,52.21,51.58,51.86,104405.0
2021-08-18 13:30:00,51.84,51.91,50.95,51.76,100528.0,51.84,51.91,50.95,51.76,100528.0
2021-08-18 14:00:00,51.75,51.89,50.67,51.5,145094.0,51.75,51.89,50.67,51.5,145094.0
2021-08-18 14:30:00,51.5,51.8,51.32,51.7,99795.0,51.5,51.8,51.32,51.7,99795.0
2021-08-18 15:00:00,51.73,52.07,51.2,51.39,108390.0,51.73,52.07,51.2,51.39,108390.0
2021-08-18 15:30:00,51.38,51.98,51.33,51.7,355000.0,51.38,51.98,51.33,51.7,355000.0
2021-08-19 09:30:00,50.46,51.33,50.12,50.13,88930.0,50.46,51.33,50.12,50.13,88930.0
2021-08-19 10:00:00,50.02,50.41,48.98,49.09,104803.0,50.02,50.41,48.98,49.09,104803.0
2021-08-19 10:30:00,49.09,49.44,48.27,49.0,118206.0,49.09,49.44,48.27,49.0,118206.0
2021-08-19 11:00:00,48.94,49.58,48.52,49.5,68066.0,48.94,49.58,48.52,49.5,68066.0
2021-08-19 11:30:00,49.57,50.48,49.53,50.44,47932.0,49.57,50.48,49.53,50.44,47932.0
2021-08-19 12:00:00,50.45,50.5,50.06,50.27,54342.0,50.45,50.5,50.06,50.27,54342.0
2021-08-19 12:30:00,50.24,50.81,50.23,50.81,36180.0,50.24,50.81,50.23,50.81,36180.0
2021-08-19 13:00:00,50.77,50.84,50.56,50.65,31618.0,50.77,50.84,50.56,50.65,31618.0
2021-08-19 13:30:00,50.63,50.73,50.26,50.29,24066.0,50.63,50.73,50.26,50.29,24066.0
2021-08-19 14:00:00,50.3,50.37,49.94,50.02,20853.0,50.3,50.37,49.94,50.02,20853.0
2021-08-19 14:30:00,49.95,50.39,49.91,50.17,26060.0,49.95,50.39,49.91,50.17,26060.0
2021-08-19 15:00:00,50.2,50.5,50.18,50.5,24592.0,50.2,50.5,50.18,50.5,24592.0
2021-08-19 15:30:00,50.5,50.71,50.34,50.67,141489.0,50.5,50.71,50.34,50.67,141489.0
2021-08-20 09:30:00,50.66,51.0,50.23,50.63,38404.0,50.66,51.0,50.23,50.63,38404.0
2021-08-20 10:00:00,50.72,50.73,49.83,49.86,29190.0,50.72,50.73,49.83,49.86,29190.0
2021-08-20 10:30:00,49.88,50.65,49.82,50.63,40235.0,49.88,50.65,49.82,50.63,40235.0
2021-08-20 11:00:00,50.56,50.63,50.11,50.12,33835.0,50.56,50.63,50.11,50.12,33835.0
2021-08-20 11:30:00,50.15,50.52,50.15,50.41,24711.0,50.15,50.52,50.15,50.41,24711.0
2021-08-20 12:00:00,50.44,50.97,50.44,50.96,25225.0,50.44,50.97,50.44,50.96,25225.0
2021-08-20 12:30:00,50.96,51.24,50.88,51.02,20985.0,50.96,51.24,50.88,51.02,20985.0
2021-08-20 13:00:00,51.05,51.29,50.81,50.89,18834.0,51.05,51.29,50.81,50.89,18834.0
2021-08-20 13:30:00,50.92,50.95,50.66,50.91,14734.0,50.92,50.95,50.66,50.91,14734.0
2021-08-20 14:00:00,50.71,50.99,50.7,50.79,15623.0,50.71,50.99,50.7,50.79,15623.0
2021-08-20 14:30:00,50.8,50.93,50.7,50.77,26091.0,50.8,50.93,50.7,50.77,26091.0
2021-08-20 15:00:00,50.74,50.92,50.45,50.61,70808.0,50.74,50.92,50.45,50.61,70808.0
2021-08-20 15:30:00,50.56,50.58,50.17,50.28,287029.0,50.56,50.58,50.17,50.28,287029.0
2021-08-23 09:30:00,51.31,52.06,50.72,51.24,138221.0,51.31,52.06,50.72,51.24,138221.0
2021-08-23 10:00:00,51.25,51.9,51.02,51.05,41952.0,51.25,51.9,51.02,51.05,41952.0
2021-08-23 10:30:00,51.02,51.12,50.64,51.12,45286.0,51.02,51.12,50.64,51.12,45286.0
2021-08-23 11:00:00,51.06,51.47,50.97,51.32,203542.0,51.06,51.47,50.97,51.32,203542.0
2021-08-23 11:30:00,51.33,51.74,51.27,51.6,88727.0,51.33,51.74,51.27,51.6,88727.0
2021-08-23 12:00:00,51.64,51.83,51.63,51.73,35589.0,51.64,51.83,51.63,51.73,35589.0
2021-08-23 12:30:00,51.73,52.06,51.68,51.88,44720.0,51.73,52.06,51.68,51.88,44720.0
2021-08-23 13:00:00,51.91,52.23,51.85,52.23,30944.0,51.91,52.23,51.85,52.23,30944.0
2021-08-23 13:30:00,52.22,52.41,52.14,52.37,43540.0,52.22,52.41,52.14,52.37,43540.0
2021-08-23 14:00:00,52.33,52.51,52.24,52.4,33319.0,52.33,52.51,52.24,52.4,33319.0
2021-08-23 14:30:00,52.42,52.51,52.32,52.4,34223.0,52.42,52.51,52.32,52.4,34223.0
2021-08-23 15:00:00,52.38,52.42,51.91,51.97,42244.0,52.38,52.42,51.91,51.97,42244.0
2021-08-23 15:30:00,51.98,52.52,51.98,52.39,199627.0,51.98,52.52,51.98,52.39,199627.0
2021-08-24 09:30:00,52.86,53.8,52.69,53.6,35431.0,52.86,53.8,52.69,53.6,35431.0
2021-08-24 10:00:00,53.55,53.56,53.04,53.15,48354.0,53.55,53.56,53.04,53.15,48354.0
2021-08-24 10:30:00,53.22,53.22,52.82,53.18,70715.0,53.22,53.22,52.82,53.18,70715.0
2021-08-24 11:00:00,53.24,53.29,52.98,53.1,42928.0,53.24,53.29,52.98,53.1,42928.0
2021-08-24 11:30:00,53.1,53.32,52.95,53.31,15985.0,53.1,53.32,52.95,53.31,15985.0
2021-08-24 12:00:00,53.29,53.8,53.28,53.64,29296.0,53.29,53.8,53.28,53.64,29296.0
2021-08-24 12:30:00,53.66,54.0,53.55,53.94,56966.0,53.66,54.0,53.55,53.94,56966.0
2021-08-24 13:00:00,53.97,54.15,53.79,54.15,31866.0,53.97,54.15,53.79,54.15,31866.0
2021-08-24 13:30:00,54.16,54.66,54.16,54.58,51309.0,54.16,54.66,54.16,54.58,51309.0
2021-08-24 14:00:00,54.62,54.71,54.47,54.68,46209.0,54.62,54.71,54.47,54.68,46209.0
2021-08-24 14:30:00,54.68,54.9,54.59,54.69,101817.0,54.68,54.9,54.59,54.69,101817.0
2021-08-24 15:00:00,54.68,54.8,54.54,54.63,49162.0,54.68,54.8,54.54,54.63,49162.0
2021-08-24 15:30:00,54.63,54.74,53.97,54.1,201184.0,54.63,54.74,53.97,54.1,201184.0
2021-08-25 09:30:00,54.34,55.2,53.8,55.08,44457.0,54.34,55.2,53.8,55.08,44457.0
2021-08-25 10:00:00,55.08,55.2,54.37,54.96,102422.0,55.08,55.2,54.37,54.96,102422.0
2021-08-25 10:30:00,54.96,55.3,54.8,55.28,38116.0,54.96,55.3,54.8,55.28,38116.0
2021-08-25 11:00:00,55.32,55.34,54.62,54.85,26616.0,55.32,55.34,54.62,54.85,26616.0
2021-08-25 11:30:00,54.81,54.87,54.35,54.52,27863.0,54.81,54.87,54.35,54.52,27863.0
2021-08-25 12:00:00,54.52,54.83,54.51,54.69,62008.0,54.52,54.83,54.51,54.69,62008.0
2021-08-25 12:30:00,54.7,54.71,54.14,54.14,26327.0,54.7,54.71,54.14,54.14,26327.0
2021-08-25 13:00:00,54.16,54.57,54.04,54.34,61940.0,54.16,54.57,54.04,54.34,61940.0
2021-08-25 13:30:00,54.34,54.38,54.06,54.09,21686.0,54.34,54.38,54.06,54.09,21686.0
2021-08-25 14:00:00,54.09,54.36,54.06,54.31,34360.0,54.09,54.36,54.06,54.31,34360.0
2021-08-25 14:30:00,54.31,54.51,54.21,54.47,30088.0,54.31,54.51,54.21,54.47,30088.0
2021-08-25 15:00:00,54.44,54.44,54.19,54.36,27029.0,54.44,54.44,54.19,54.36,27029.0
2021-08-25 15:30:00,54.38,54.46,54.29,54.29,111556.0,54.38,54.46,54.29,54.29,111556.0
2021-08-26 09:30:00,54.21,54.47,53.37,54.28,37221.0,54.21,54.47,53.37,54.28,37221.0
2021-08-26 10:00:00,54.3,54.98,53.98,54.66,42076.0,54.3,54.98,53.98,54.66,42076.0
2021-08-26 10:30:00,54.7,54.93,53.43,53.43,41291.0,54.7,54.93,53.43,53.43,41291.0
2021-08-26 11:00:00,53.52,53.87,53.27,53.55,31097.0,53.52,53.87,53.27,53.55,31097.0
2021-08-26 11:30:00,53.51,54.08,53.48,54.01,33225.0,53.51,54.08,53.48,54.01,33225.0
2021-08-26 12:00:00,53.97,54.13,53.9,53.95,13158.0,53.97,54.13,53.9,53.95,13158.0
2021-08-26 12:30:00,54.05,54.16,53.87,53.98,15980.0,54.05,54.16,53.87,53.98,15980.0
2021-08-26 13:00:00,53.98,54.12,53.91,53.96,17627.0,53.98,54.12,53.91,53.96,17627.0
2021-08-26 13:30:00,53.96,53.96,53.72,53.77,7112.0,53.96,53.96,53.72,53.77,7112.0
2021-08-26 14:00:00,53.78,53.9,53.61,53.88,15192.0,53.78,53.9,53.61,53.88,15192.0
2021-08-26 14:30:00,53.87,53.87,53.64,53.71,17947.0,53.87,53.87,53.64,53.71,17947.0
2021-08-26 15:00:00,53.7,53.85,53.45,53.78,19568.0,53.7,53.85,53.45,53.78,19568.0
2021-08-26 15:30:00,53.81,53.93,53.69,53.71,129798.0,53.81,53.93,53.69,53.71,129798.0
2021-08-27 09:30:00,53.69,54.84,53.38,53.92,24523.0,53.69,54.84,53.38,53.92,24523.0
2021-08-27 10:00:00,54.02,54.73,54.01,54.68,19311.0,54.02,54.73,54.01,54.68,19311.0
2021-08-27 10:30:00,54.73,55.21,54.54,55.04,29339.0,54.73,55.21,54.54,55.04,29339.0
2021-08-27 11:00:00,55.09,55.17,54.9,54.94,36673.0,55.09,55.17,54.9,54.94,36673.0
2021-08-27 11:30:00,54.95,55.38,54.88,55.1,95896.0,54.95,55.38,54.88,55.1,95896.0
2021-08-27 12:00:00,55.12,55.29,55.08,55.29,13707.0,55.12,55.29,55.08,55.29,13707.0
2021-08-27 12:30:00,55.3,55.53,55.3,55.35,11232.0,55.3,55.53,55.3,55.35,11232.0
2021-08-27 13:00:00,55.31,55.43,55.17,55.35,14984.0,55.31,55.43,55.17,55.35,14984.0
2021-08-27 13:30:00,55.36,55.38,55.06,55.08,8403.0,55.36,55.38,55.06,55.08,8403.0
2021-08-27 14:00:00,55.12,55.19,54.98,54.99,7807.0,55.12,55.19,54.98,54.99,7807.0
2021-08-27 14:30:00,55.03,55.27,55.01,55.21,34888.0,55.03,55.27,55.01,55.21,34888.0
2021-08-27 15:00:00,55.2,55.21,54.96,54.96,16296.0,55.2,55.21,54.96,54.96,16296.0
2021-08-27 15:30:00,54.99,55.18,54.77,54.79,186238.0,54.99,55.18,54.77,54.79,186238.0
2021-08-30 09:30:00,52.44,53.37,51.79,53.18,158946.0,52.44,53.37,51.79,53.18,158946.0
2021-08-30 10:00:00,53.3,53.31,52.0,52.05,50932.0,53.3,53.31,52.0,52.05,50932.0
2021-08-30 10:30:00,52.07,52.49,51.97,51.98,48995.0,52.07,52.49,51.97,51.98,48995.0
2021-08-30 11:00:00,51.98,52.24,51.75,51.8,61811.0,51.98,52.24,51.75,51.8,61811.0
2021-08-30 11:30:00,51.81,52.09,51.65,52.04,40446.0,51.81,52.09,51.65,52.04,40446.0
2021-08-30 12:00:00,52.08,52.53,51.92,52.44,69802.0,52.08,52.53,51.92,52.44,69802.0
2021-08-30 12:30:00,52.34,52.6,52.27,52.28,22266.0,52.34,52.6,52.27,52.28,22266.0
2021-08-30 13:00:00,52.28,52.31,52.1,52.2,21250.0,52.28,52.31,52.1,52.2,21250.0
2021-08-30 13:30:00,52.21,52.31,52.04,52.22,86107.0,52.21,52.31,52.04,52.22,86107.0
2021-08-30 14:00:00,52.22,52.26,51.98,52.05,28572.0,52.22,52.26,51.98,52.05,28572.0
2021-08-30 14:30:00,52.05,52.52,51.98,52.52,75172.0,52.05,52.52,51.98,52.52,75172.0
2021-08-30 15:00:00,52.53,52.7,52.46,52.46,67014.0,52.53,52.7,52.46,52.46,67014.0
2021-08-30 15:30:00,52.46,52.54,52.05,52.06,155247.0,52.46,52.54,52.05,52.06,155247.0
2021-08-31 09:30:00,52.07,52.52,51.83,52.22,57815.0,52.07,52.52,51.83,52.22,57815.0
2021-08-31 10:00:00,52.28,52.54,51.9,51.96,46073.0,52.28,52.54,51.9,51.96,46073.0
2021-08-31 10:30:00,51.96,52.71,51.86,52.67,41656.0,51.96,52.71,51.86,52.67,41656.0
2021-08-31 11:00:00,52.73,52.9,52.6,52.82,26524.0,52.73,52.9,52.6,52.82,26524.0
2021-08-31 11:30:00,52.82,53.01,52.76,52.88,24813.0,52.82,53.01,52.76,52.88,24813.0
2021-08-31 12:00:00,52.93,52.99,52.74,52.94,19977.0,52.93,52.99,52.74,52.94,19977.0
2021-08-31 12:30:00,52.94,52.99,52.8,52.97,20677.0,52.94,52.99,52.8,52.97,20677.0
2021-08-31 13:00:00,52.94,53.03,52.79,52.93,31810.0,52.94,53.03,52.79,52.93,31810.0
2021-08-31 13:30:00,52.88,53.55,52.86,53.3,44559.0,52.88,53.55,52.86,53.3,44559.0
2021-08-31 14:00:00,53.3,53.55,53.14,53.43,35034.0,53.3,53.55,53.14,53.43,35034.0
2021-08-31 14:30:00,53.47,53.49,53.09,53.33,49724.0,53.47,53.49,53.09,53.33,49724.0
2021-08-31 15:00:00,53.35,53.45,53.03,53.1,34871.0,53.35,53.45,53.03,53.1,34871.0
2021-08-31 15:30:00,53.14,53.41,53.0,53.28,155129.0,53.14,53.41,53.0,53.28,155129.0
2021-09-01 09:30:00,53.68,53.97,52.91,53.02,33428.0,53.68,53.97,52.91,53.02,33428.0
2021-09-01 10:00:00,53.06,53.69,52.96,53.63,36966.0,53.06,53.69,52.96,53.63,36966.0
2021-09-01 10:30:00,53.66,53.85,53.49,53.76,16792.0,53.66,53.85,53.49,53.76,16792.0
2021-09-01 11:00:00,53.75,53.76,53.23,53.59,65304.0,53.75,53.76,53.23,53.59,65304.0
2021-09-01 11:30:00,53.53,53.63,53.33,53.45,19037.0,53.53,53.63,53.33,53.45,19037.0
2021-09-01 12:00:00,53.34,53.84,53.26,53.69,35152.0,53.34,53.84,53.26,53.69,35152.0
2021-09-01 12:30:00,53.69,53.94,53.61,53.62,38336.0,53.69,53.94,53.61,53.62,38336.0
2021-09-01 13:00:00,53.61,53.68,53.42,53.5,32856.0,53.61,53.68,53.42,53.5,32856.0
2021-09-01 13:30:00,53.51,53.57,53.33,53.53,36660.0,53.51,53.57,53.33,53.53,36660.0
2021-09-01 14:00:00,53.5,53.74,53.42,53.42,20603.0,53.5,53.74,53.42,53.42,20603.0
2021-09-01 14:30:00,53.42,53.49,53.32,53.35,14549.0,53.42,53.49,53.32,53.35,14549.0
2021-09-01 15:00:00,53.37,53.44,53.29,53.35,41438.0,53.37,53.44,53.29,53.35,41438.0
2021-09-01 15:30:00,53.35,53.54,53.25,53.49,158389.0,53.35,53.54,53.25,53.49,158389.0
2021-09-02 09:30:00,53.68,54.0,53.14,53.45,31623.0,53.68,54.0,53.14,53.45,31623.0
2021-09-02 10:00:00,53.45,53.72,53.22,53.33,7931.0,53.45,53.72,53.22,53.33,7931.0
2021-09-02 10:30:00,53.46,53.54,53.05,53.06,15899.0,53.46,53.54,53.05,53.06,15899.0
2021-09-02 11:00:00,53.05,53.45,53.05,53.15,9655.0,53.05,53.45,53.05,53.15,9655.0
2021-09-02 11:30:00,53.18,53.48,53.15,53.4,40320.0,53.18,53.48,53.15,53.4,40320.0
2021-09-02 12:00:00,53.41,53.44,53.16,53.18,24473.0,53.41,53.44,53.16,53.18,24473.0
2021-09-02 12:30:00,53.19,53.22,53.05,53.05,17411.0,53.19,53.22,53.05,53.05,17411.0
2021-09-02 13:00:00,53.07,53.17,52.81,52.9,31287.0,53.07,53.17,52.81,52.9,31287.0
2021-09-02 13:30:00,52.94,53.03,52.66,52.74,60844.0,52.94,53.03,52.66,52.74,60844.0
2021-09-02 14:00:00,52.76,52.79,52.43,52.65,31053.0,52.76,52.79,52.43,52.65,31053.0
2021-09-02 14:30:00,52.66,52.84,52.65,52.84,18727.0,52.66,52.84,52.65,52.84,18727.0
2021-09-02 15:00:00,52.85,52.89,52.5,52.62,42159.0,52.85,52.89,52.5,52.62,42159.0
2021-09-02 15:30:00,52.6,52.6,52.38,52.42,105789.0,52.6,52.6,52.38,52.42,105789.0
2021-09-03 09:30:00,52.18,53.46,52.0,53.23,56198.0,52.18,53.46,52.0,53.23,56198.0
2021-09-03 10:00:00,53.2,53.21,52.54,52.82,39131.0,53.2,53.21,52.54,52.82,39131.0
2021-09-03 10:30:00,52.82,52.82,52.15,52.3,28348.0,52.82,52.82,52.15,52.3,28348.0
2021-09-03 11:00:00,52.33,52.44,52.05,52.18,26057.0,52.33,52.44,52.05,52.18,26057.0
2021-09-03 11:30:00,52.15,52.15,51.9,51.9,30023.0,52.15,52.15,51.9,51.9,30023.0
2021-09-03 12:00:00,51.9,51.9,51.5,51.64,35034.0,51.9,51.9,51.5,51.64,35034.0
2021-09-03 12:30:00,51.64,51.66,51.45,51.55,21656.0,51.64,51.66,51.45,51.55,21656.0
2021-09-03 13:00:00,51.55,51.76,51.46,51.74,24004.0,51.55,51.76,51.46,51.74,24004.0
2021-09-03 13:30:00,51.77,51.83,51.73,51.77,17486.0,51.77,51.83,51.73,51.77,17486.0
2021-09-03 14:00:00,51.76,51.76,51.54,51.55,16654.0,51.76,51.76,51.54,51.55,16654.0
2021-09-03 14:30:00,51.55,51.55,51.27,51.32,30974.0,51.55,51.55,51.27,51.32,30974.0
2021-09-03 15:00:00,51.37,51.6,51.37,51.44,45245.0,51.37,51.6,51.37,51.44,45245.0
2021-09-03 15:30:00,51.45,51.67,51.43,51.48,110317.0,51.45,51.67,51.43,51.48,110317.0
2021-09-07 09:30:00,51.11,51.87,51.06,51.59,36121.0,51.11,51.87,51.06,51.59,36121.0
2021-09-07 10:00:00,51.64,51.88,51.32,51.47,45222.0,51.64,51.88,51.32,51.47,45222.0
2021-09-07 10:30:00,51.42,51.45,51.02,51.2,57696.0,51.42,51.45,51.02,51.2,57696.0
2021-09-07 11:00:00,51.16,51.74,51.11,51.54,55865.0,51.16,51.74,51.11,51.54,55865.0
2021-09-07 11:30:00,51.53,51.62,51.25,51.25,45018.0,51.53,51.62,51.25,51.25,45018.0
2021-09-07 12:00:00,51.32,51.42,51.23,51.4,20414.0,51.32,51.42,51.23,51.4,20414.0
2021-09-07 12:30:00,51.4,51.7,51.32,51.7,31103.0,51.4,51.7,51.32,51.7,31103.0
2021-09-07 13:00:00,51.73,51.86,51.53,51.86,19830.0,51.73,51.86,51.53,51.86,19830.0
2021-09-07 13:30:00,51.85,51.94,51.73,51.92,10597.0,51.85,51.94,51.73,51.92,10597.0
2021-09-07 14:00:00,51.95,52.02,51.72,51.72,13939.0,51.95,52.02,51.72,51.72,13939.0
2021-09-07 14:30:00,51.69,51.95,51.66,51.88,23570.0,51.69,51.95,51.66,51.88,23570.0
2021-09-07 15:00:00,51.88,52.07,51.84,52.04,43463.0,51.88,52.07,51.84,52.04,43463.0
2021-09-07 15:30:00,52.04,52.27,52.03,52.1,119247.0,52.04,52.27,52.03,52.1,119247.0
2021-09-08 09:30:00,52.17,52.92,51.7,52.27,57508.0,52.17,52.92,51.7,52.27,57508.0
2021-09-08 10:00:00,52.32,53.01,52.1,52.55,69403.0,52.32,53.01,52.1,52.55,69403.0
2021-09-08 10:30:00,52.57,52.75,52.07,52.18,63198.0,52.57,52.75,52.07,52.18,63198.0
2021-09-08 11:00:00,52.15,52.56,52.14,52.42,50208.0,52.15,52.56,52.14,52.42,50208.0
2021-09-08 11:30:00,52.38,52.57,52.21,52.5,37390.0,52.38,52.57,52.21,52.5,37390.0
2021-09-08 12:00:00,52.49,52.8,52.44,52.72,19402.0,52.49,52.8,52.44,52.72,19402.0
2021-09-08 12:30:00,52.7,52.74,52.46,52.47,16020.0,52.7,52.74,52.46,52.47,16020.0
2021-09-08 13:00:00,52.45,52.46,52.18,52.28,18468.0,52.45,52.46,52.18,52.28,18468.0
2021-09-08 13:30:00,52.28,52.3,52.12,52.21,16186.0,52.28,52.3,52.12,52.21,16186.0
2021-09-08 14:00:00,52.21,52.39,52.19,52.24,12806.0,52.21,52.39,52.19,52.24,12806.0
2021-09-08 14:30:00,52.28,52.39,52.22,52.3,21561.0,52.28,52.39,52.22,52.3,21561.0
2021-09-08 15:00:00,52.3,52.46,52.28,52.38,28978.0,52.3,52.46,52.28,52.38,28978.0
2021-09-08 15:30:00,52.37,52.63,52.24,52.63,158299.0,52.37,52.63,52.24,52.63,158299.0
2021-09-09 09:30:00,52.41,52.56,51.58,52.11,32855.0,52.41,52.56,51.58,52.11,32855.0
2021-09-09 10:00:00,52.11,52.52,51.98,52.37,32687.0,52.11,52.52,51.98,52.37,32687.0
2021-09-09 10:30:00,52.37,52.96,52.34,52.72,37381.0,52.37,52.96,52.34,52.72,37381.0
2021-09-09 11:00:00,52.72,53.21,52.71,52.99,53110.0,52.72,53.21,52.71,52.99,53110.0
2021-09-09 11:30:00,52.99,53.03,52.64,52.66,36346.0,52.99,53.03,52.64,52.66,36346.0
2021-09-09 12:00:00,52.66,52.96,52.66,52.88,32521.0,52.66,52.96,52.66,52.88,32521.0
2021-09-09 12:30:00,52.85,53.03,52.83,52.89,28890.0,52.85,53.03,52.83,52.89,28890.0
2021-09-09 13:00:00,52.87,53.0,52.57,52.59,25588.0,52.87,53.0,52.57,52.59,25588.0
2021-09-09 13:30:00,52.55,52.55,52.3,52.4,19990.0,52.55,52.55,52.3,52.4,19990.0
2021-09-09 14:00:00,52.46,52.61,52.3,52.53,19084.0,52.46,52.61,52.3,52.53,19084.0
2021-09-09 14:30:00,52.53,52.56,52.28,52.36,27559.0,52.53,52.56,52.28,52.36,27559.0
2021-09-09 15:00:00,52.38,52.53,52.25,52.46,45900.0,52.38,52.53,52.25,52.46,45900.0
2021-09-09 15:30:00,52.44,52.71,52.16,52.17,131687.0,52.44,52.71,52.16,52.17,131687.0
2021-09-10 09:30:00,52.6,52.65,52.07,52.23,21482.0,52.6,52.65,52.07,52.23,21482.0
2021-09-10 10:00:00,52.25,52.62,51.94,52.31,44850.0,52.25,52.62,51.94,52.31,44850.0
2021-09-10 10:30:00,52.31,52.45,52.07,52.16,26135.0,52.31,52.45,52.07,52.16,26135.0
2021-09-10 11:00:00,52.21,52.42,52.2,52.34,17336.0,52.21,52.42,52.2,52.34,17336.0
2021-09-10 11:30:00,52.3,52.5,52.22,52.35,27377.0,52.3,52.5,52.22,52.35,27377.0
2021-09-10 12:00:00,52.35,52.79,52.31,52.7,20665.0,52.35,52.79,52.31,52.7,20665.0
2021-09-10 12:30:00,52.66,52.66,52.5,52.59,11413.0,52.66,52.66,52.5,52.59,11413.0
2021-09-10 13:00:00,52.63,52.71,52.55,52.7,20785.0,52.63,52.71,52.55,52.7,20785.0
2021-09-10 13:30:00,52.71,52.76,52.64,52.64,19497.0,52.71,52.76,52.64,52.64,19497.0
2021-09-10 14:00:00,52.66,52.69,52.46,52.52,23366.0,52.66,52.69,52.46,52.52,23366.0
2021-09-10 14:30:00,52.55,52.55,52.1,52.1,23988.0,52.55,52.55,52.1,52.1,23988.0
2021-09-10 15:00:00,52.1,52.11,51.63,51.64,43427.0,52.1,52.11,51.63,51.64,43427.0
2021-09-10 15:30:00,51.66,51.67,51.18,51.29,107116.0,51.66,51.67,51.18,51.29,107116.0
2021-09-13 09:30:00,51.44,51.44,50.19,50.65,38487.0,51.44,51.44,50.19,50.65,38487.0
2021-09-13 10:00:00,50.51,50.83,49.85,50.73,44912.0,50.51,50.83,49.85,50.73,44912.0
2021-09-13 10:30:00,50.75,51.06,50.64,50.99,14358.0,50.75,51.06,50.64,50.99,14358.0
2021-09-13 11:00:00,51.02,51.19,50.61,51.19,18704.0,51.02,51.19,50.61,51.19,18704.0
2021-09-13 11:30:00,51.27,51.3,50.92,51.13,20409.0,51.27,51.3,50.92,51.13,20409.0
2021-09-13 12:00:00,51.15,51.22,50.94,50.99,14471.0,51.15,51.22,50.94,50.99,14471.0
2021-09-13 12:30:00,50.99,51.22,50.97,51.22,21842.0,50.99,51.22,50.97,51.22,21842.0
2021-09-13 13:00:00,51.2,51.2,50.66,50.74,46045.0,51.2,51.2,50.66,50.74,46045.0
2021-09-13 13:30:00,50.72,50.76,50.43,50.52,28091.0,50.72,50.76,50.43,50.52,28091.0
2021-09-13 14:00:00,50.53,50.7,50.43,50.47,23463.0,50.53,50.7,50.43,50.47,23463.0
2021-09-13 14:30:00,50.46,50.9,50.33,50.88,41233.0,50.46,50.9,50.33,50.88,41233.0
2021-09-13 15:00:00,50.85,50.88,50.43,50.86,38596.0,50.85,50.88,50.43,50.86,38596.0
2021-09-13 15:30:00,50.86,50.88,50.58,50.62,169684.0,50.86,50.88,50.58,50.62,169684.0
2021-09-14 09:30:00,51.05,51.05,49.23,49.23,40379.0,51.05,51.05,49.23,49.23,40379.0
2021-09-14 10:00:00,49.24,49.29,48.16,48.44,116355.0,49.24,49.29,48.16,48.44,116355.0
2021-09-14 10:30:00,48.44,48.63,47.85,48.47,135544.0,48.44,48.63,47.85,48.47,135544.0
2021-09-14 11:00:00,48.44,48.6,48.26,48.29,76082.0,48.44,48.6,48.26,48.29,76082.0
2021-09-14 11:30:00,48.31,48.65,48.19,48.65,39572.0,48.31,48.65,48.19,48.65,39572.0
2021-09-14 12:00:00,48.66,49.1,48.56,48.8,60028.0,48.66,49.1,48.56,48.8,60028.0
2021-09-14 12:30:00,48.84,48.98,48.55,48.89,42318.0,48.84,48.98,48.55,48.89,42318.0
2021-09-14 13:00:00,48.89,48.99,48.75,48.88,46193.0,48.89,48.99,48.75,48.88,46193.0
2021-09-14 13:30:00,48.88,48.9,48.66,48.87,42925.0,48.88,48.9,48.66,48.87,42925.0
2021-09-14 14:00:00,48.83,48.89,48.7,48.78,22531.0,48.83,48.89,48.7,48.78,22531.0
2021-09-14 14:30:00,48.76,48.76,48.43,48.48,41368.0,48.76,48.76,48.43,48.48,41368.0
2021-09-14 15:00:00,48.47,48.86,48.43,48.64,63255.0,48.47,48.86,48.43,48.64,63255.0
2021-09-14 15:30:00,48.66,48.76,48.33,48.63,185302.0,48.66,48.76,48.33,48.63,185302.0
2021-09-15 09:30:00,48.29,48.57,47.2,48.49,61533.0,48.29,48.57,47.2,48.49,61533.0
2021-09-15 10:00:00,48.54,48.77,48.31,48.46,39103.0,48.54,48.77,48.31,48.46,39103.0
2021-09-15 10:30:00,48.45,48.7,47.85,48.26,43503.0,48.45,48.7,47.85,48.26,43503.0
2021-09-15 11:00:00,48.29,48.71,48.29,48.54,24822.0,48.29,48.71,48.29,48.54,24822.0
2021-09-15 11:30:00,48.56,48.8,48.35,48.79,57268.0,48.56,48.8,48.35,48.79,57268.0
2021-09-15 12:00:00,48.74,48.76,48.35,48.58,18235.0,48.74,48.76,48.35,48.58,18235.0
2021-09-15 12:30:00,48.57,48.74,48.47,48.6,17599.0,48.57,48.74,48.47,48.6,17599.0
2021-09-15 13:00:00,48.63,48.96,48.58,48.93,40814.0,48.63,48.96,48.58,48.93,40814.0
2021-09-15 13:30:00,48.93,48.96,48.83,48.83,25970.0,48.93,48.96,48.83,48.83,25970.0
2021-09-15 14:00:00,48.8,48.91,48.69,48.87,25104.0,48.8,48.91,48.69,48.87,25104.0
2021-09-15 14:30:00,48.9,48.99,48.8,48.98,29488.0,48.9,48.99,48.8,48.98,29488.0
2021-09-15 15:00:00,49.0,49.19,48.92,49.08,44444.0,49.0,49.19,48.92,49.08,44444.0
2021-09-15 15:30:00,49.08,49.48,49.03,49.48,184247.0,49.08,49.48,49.03,49.48,184247.0
2021-09-16 09:30:00,49.75,49.94,49.3,49.31,20754.0,49.75,49.94,49.3,49.31,20754.0
2021-09-16 10:00:00,49.29,49.56,49.13,49.33,8062.0,49.29,49.56,49.13,49.33,8062.0
2021-09-16 10:30:00,49.47,50.09,49.43,49.96,32074.0,49.47,50.09,49.43,49.96,32074.0
2021-09-16 11:00:00,49.96,50.01,49.63,49.79,40144.0,49.96,50.01,49.63,49.79,40144.0
2021-09-16 11:30:00,49.76,49.82,49.44,49.53,14006.0,49.76,49.82,49.44,49.53,14006.0
2021-09-16 12:00:00,49.55,49.77,49.5,49.76,7390.0,49.55,49.77,49.5,49.76,7390.0
2021-09-16 12:30:00,49.79,50.1,49.77,49.99,30733.0,49.79,50.1,49.77,49.99,30733.0
2021-09-16 13:00:00,50.0,50.15,49.92,50.0,11157.0,50.0,50.15,49.92,50.0,11157.0
2021-09-16 13:30:00,50.0,50.0,49.86,49.91,21327.0,50.0,50.0,49.86,49.91,21327.0
2021-09-16 14:00:00,49.91,50.14,49.87,50.07,9814.0,49.91,50.14,49.87,50.07,9814.0
2021-09-16 14:30:00,50.15,50.27,50.07,50.21,14052.0,50.15,50.27,50.07,50.21,14052.0
2021-09-16 15:00:00,50.22,50.29,50.1,50.1,11979.0,50.22,50.29,50.1,50.1,11979.0
2021-09-16 15:30:00,50.08,50.14,49.71,49.76,78866.0,50.08,50.14,49.71,49.76,78866.0
2021-09-17 09:30:00,49.82,50.49,49.82,49.98,66580.0,49.82,50.49,49.82,49.98,66580.0
2021-09-17 10:00:00,50.07,50.18,49.68,49.68,9684.0,50.07,50.18,49.68,49.68,9684.0
2021-09-17 10:30:00,49.62,49.77,49.56,49.65,8339.0,49.62,49.77,49.56,49.65,8339.0
2021-09-17 11:00:00,49.63,49.8,49.36,49.61,16552.0,49.63,49.8,49.36,49.61,16552.0
2021-09-17 11:30:00,49.65,49.65,49.39,49.47,10973.0,49.65,49.65,49.39,49.47,10973.0
2021-09-17 12:00:00,49.44,49.54,49.29,49.32,16554.0,49.44,49.54,49.29,49.32,16554.0
2021-09-17 12:30:00,49.31,49.69,49.3,49.61,9533.0,49.31,49.69,49.3,49.61,9533.0
2021-09-17 13:00:00,49.62,49.69,49.51,49.6,4118.0,49.62,49.69,49.51,49.6,4118.0
2021-09-17 13:30:00,49.51,49.64,49.45,49.61,20909.0,49.51,49.64,49.45,49.61,20909.0
2021-09-17 14:00:00,49.64,49.71,49.51,49.53,10353.0,49.64,49.71,49.51,49.53,10353.0
2021-09-17 14:30:00,49.5,49.56,49.37,49.41,9988.0,49.5,49.56,49.37,49.41,9988.0
2021-09-17 15:00:00,49.44,49.86,49.4,49.86,24778.0,49.44,49.86,49.4,49.86,24778.0
2021-09-17 15:30:00,49.87,50.14,49.69,50.12,125130.0,49.87,50.14,49.69,50.12,125130.0
2021-09-20 09:30:00,48.78,49.29,48.2,48.98,49488.0,48.78,49.29,48.2,48.98,49488.0
2021-09-20 10:00:00,48.97,49.73,48.66,48.66,37054.0,48.97,49.73,48.66,48.66,37054.0
2021-09-20 10:30:00,48.73,49.46,48.71,49.41,40581.0,48.73,49.46,48.71,49.41,40581.0
2021-09-20 11:00:00,49.38,49.67,48.92,49.02,29854.0,49.38,49.67,48.92,49.02,29854.0
2021-09-20 11:30:00,49.0,49.0,48.76,48.85,21287.0,49.0,49.0,48.76,48.85,21287.0
2021-09-20 12:00:00,48.84,49.21,48.74,48.81,34671.0,48.84,49.21,48.74,48.81,34671.0
2021-09-20 12:30:00,48.78,48.84,48.59,48.61,16576.0,48.78,48.84,48.59,48.61,16576.0
2021-09-20 13:00:00,48.59,48.75,48.45,48.75,27307.0,48.59,48.75,48.45,48.75,27307.0
2021-09-20 13:30:00,48.69,49.25,48.69,49.22,12429.0,48.69,49.25,48.69,49.22,12429.0
2021-09-20 14:00:00,49.3,49.38,48.85,48.92,28689.0,49.3,49.38,48.85,48.92,28689.0
2021-09-20 14:30:00,48.9,49.18,48.87,49.13,25285.0,48.9,49.18,48.87,49.13,25285.0
2021-09-20 15:00:00,49.11,49.21,48.84,49.2,17927.0,49.11,49.21,48.84,49.2,17927.0
2021-09-20 15:30:00,49.15,49.79,49.01,49.67,119036.0,49.15,49.79,49.01,49.67,119036.0
2021-09-21 09:30:00,49.44,50.07,49.01,49.04,26003.0,49.44,50.07,49.01,49.04,26003.0
2021-09-21 10:00:00,49.04,49.12,48.09,48.38,42485.0,49.04,49.12,48.09,48.38,42485.0
2021-09-21 10:30:00,48.46,48.46,47.48,47.98,39060.0,48.46,48.46,47.48,47.98,39060.0
2021-09-21 11:00:00,47.99,48.19,47.77,48.01,32497.0,47.99,48.19,47.77,48.01,32497.0
2021-09-21 11:30:00,48.04,48.27,48.01,48.15,13432.0,48.04,48.27,48.01,48.15,13432.0
2021-09-21 12:00:00,48.14,48.37,48.14,48.21,13232.0,48.14,48.37,48.14,48.21,13232.0
2021-09-21 12:30:00,48.3,48.35,48.05,48.2,11552.0,48.3,48.35,48.05,48.2,11552.0
2021-09-21 13:00:00,48.15,48.48,48.09,48.32,9321.0,48.15,48.48,48.09,48.32,9321.0
2021-09-21 13:30:00,48.32,48.44,48.14,48.33,10796.0,48.32,48.44,48.14,48.33,10796.0
2021-09-21 14:00:00,48.34,48.36,48.12,48.17,14438.0,48.34,48.36,48.12,48.17,14438.0
2021-09-21 14:30:00,48.2,48.61,48.2,48.48,17058.0,48.2,48.61,48.2,48.48,17058.0
2021-09-21 15:00:00,48.51,48.81,48.51,48.65,18762.0,48.51,48.81,48.51,48.65,18762.0
2021-09-21 15:30:00,48.66,48.75,48.24,48.28,99037.0,48.66,48.75,48.24,48.28,99037.0
2021-09-22 09:30:00,49.01,49.54,48.77,49.54,26085.0,49.01,49.54,48.77,49.54,26085.0
2021-09-22 10:00:00,49.47,49.61,49.36,49.42,17307.0,49.47,49.61,49.36,49.42,17307.0
2021-09-22 10:30:00,49.44,49.91,49.41,49.81,16885.0,49.44,49.91,49.41,49.81,16885.0
2021-09-22 11:00:00,49.85,50.1,49.76,49.94,26611.0,49.85,50.1,49.76,49.94,26611.0
2021-09-22 11:30:00,49.96,50.04,49.7,49.77,22365.0,49.96,50.04,49.7,49.77,22365.0
2021-09-22 12:00:00,49.79,49.8,49.56,49.68,10513.0,49.79,49.8,49.56,49.68,10513.0
2021-09-22 12:30:00,49.68,50.02,49.68,50.0,20805.0,49.68,50.02,49.68,50.0,20805.0
2021-09-22 13:00:00,49.99,50.48,49.98,50.47,48631.0,49.99,50.48,49.98,50.47,48631.0
2021-09-22 13:30:00,50.47,50.52,50.3,50.45,29249.0,50.47,50.52,50.3,50.45,29249.0
2021-09-22 14:00:00,50.43,50.96,50.32,50.92,36466.0,50.43,50.96,50.32,50.92,36466.0
2021-09-22 14:30:00,50.95,50.97,50.24,50.68,80613.0,50.95,50.97,50.24,50.68,80613.0
2021-09-22 15:00:00,50.66,50.81,50.37,50.66,62018.0,50.66,50.81,50.37,50.66,62018.0
2021-09-22 15:30:00,50.65,50.71,50.05,50.07,131908.0,50.65,50.71,50.05,50.07,131908.0
2021-09-23 09:30:00,51.35,52.84,51.13,52.76,87782.0,51.35,52.84,51.13,52.76,87782.0
2021-09-23 10:00:00,52.79,53.11,52.37,52.7,70595.0,52.79,53.11,52.37,52.7,70595.0
2021-09-23 10:30:00,52.73,53.32,52.33,53.14,85305.0,52.73,53.32,52.33,53.14,85305.0
2021-09-23 11:00:00,53.12,53.72,53.06,53.47,49704.0,53.12,53.72,53.06,53.47,49704.0
2021-09-23 11:30:00,53.4,53.7,53.18,53.44,33749.0,53.4,53.7,53.18,53.44,33749.0
2021-09-23 12:00:00,53.45,53.8,53.1,53.18,38274.0,53.45,53.8,53.1,53.18,38274.0
2021-09-23 12:30:00,53.1,53.15,52.83,52.87,11160.0,53.1,53.15,52.83,52.87,11160.0
2021-09-23 13:00:00,52.85,53.14,52.84,52.92,35250.0,52.85,53.14,52.84,52.92,35250.0
2021-09-23 13:30:00,52.97,52.99,52.86,52.99,11092.0,52.97,52.99,52.86,52.99,11092.0
2021-09-23 14:00:00,52.97,53.15,52.91,53.03,19050.0,52.97,53.15,52.91,53.03,19050.0
2021-09-23 14:30:00,53.05,53.15,52.84,53.03,24273.0,53.05,53.15,52.84,53.03,24273.0
2021-09-23 15:00:00,53.03,53.04,52.62,52.66,22625.0,53.03,53.04,52.62,52.66,22625.0
2021-09-23 15:30:00,52.65,52.98,52.65,52.97,120842.0,52.65,52.98,52.65,52.97,120842.0
2021-09-24 09:30:00,52.93,54.4,52.56,52.96,120645.0,52.93,54.4,52.56,52.96,120645.0
2021-09-24 10:00:00,52.84,53.23,52.72,53.0,44730.0,52.84,53.23,52.72,53.0,44730.0
2021-09-24 10:30:00,53.02,53.11,52.22,52.38,51674.0,53.02,53.11,52.22,52.38,51674.0
2021-09-24 11:00:00,52.29,52.69,52.26,52.32,13308.0,52.29,52.69,52.26,52.32,13308.0
2021-09-24 11:30:00,52.36,52.63,52.12,52.28,48850.0,52.36,52.63,52.12,52.28,48850.0
2021-09-24 12:00:00,52.3,52.46,52.23,52.39,41003.0,52.3,52.46,52.23,52.39,41003.0
2021-09-24 12:30:00,52.41,52.49,52.15,52.24,77800.0,52.41,52.49,52.15,52.24,77800.0
2021-09-24 13:00:00,52.23,52.24,51.66,51.82,36983.0,52.23,52.24,51.66,51.82,36983.0
2021-09-24 13:30:00,51.83,52.04,51.69,51.74,36520.0,51.83,52.04,51.69,51.74,36520.0
2021-09-24 14:00:00,51.77,52.0,51.68,51.77,35250.0,51.77,52.0,51.68,51.77,35250.0
2021-09-24 14:30:00,51.72,51.85,51.69,51.85,27017.0,51.72,51.85,51.69,51.85,27017.0
2021-09-24 15:00:00,51.83,51.86,51.57,51.77,69271.0,51.83,51.86,51.57,51.77,69271.0
2021-09-24 15:30:00,51.77,51.81,51.47,51.62,180743.0,51.77,51.81,51.47,51.62,180743.0
2021-09-27 09:30:00,51.82,53.02,51.77,52.74,102013.0,51.82,53.02,51.77,52.74,102013.0
2021-09-27 10:00:00,52.82,52.99,52.28,52.44,71420.0,52.82,52.99,52.28,52.44,71420.0
2021-09-27 10:30:00,52.44,52.87,52.36,52.8,42262.0,52.44,52.87,52.36,52.8,42262.0
2021-09-27 11:00:00,52.85,53.37,52.62,53.22,56073.0,52.85,53.37,52.62,53.22,56073.0
2021-09-27 11:30:00,53.26,53.37,53.08,53.27,34527.0,53.26,53.37,53.08,53.27,34527.0
2021-09-27 12:00:00,53.25,53.37,53.04,53.08,24748.0,53.25,53.37,53.04,53.08,24748.0
2021-09-27 12:30:00,53.08,53.3,52.87,52.89,22781.0,53.08,53.3,52.87,52.89,22781.0
2021-09-27 13:00:00,52.86,52.87,52.54,52.59,24010.0,52.86,52.87,52.54,52.59,24010.0
2021-09-27 13:30:00,52.59,52.86,52.55,52.8,14810.0,52.59,52.86,52.55,52.8,14810.0
2021-09-27 14:00:00,52.83,53.12,52.73,52.94,31155.0,52.83,53.12,52.73,52.94,31155.0
2021-09-27 14:30:00,52.93,53.1,52.78,53.05,26078.0,52.93,53.1,52.78,53.05,26078.0
2021-09-27 15:00:00,53.03,53.16,52.89,52.96,27158.0,53.03,53.16,52.89,52.96,27158.0
2021-09-27 15:30:00,52.98,53.11,52.92,52.99,187318.0,52.98,53.11,52.92,52.99,187318.0
2021-09-28 09:30:00,52.78,53.22,52.17,52.17,35347.0,52.78,53.22,52.17,52.17,35347.0
2021-09-28 10:00:00,52.12,52.24,51.58,51.8,26884.0,52.12,52.24,51.58,51.8,26884.0
2021-09-28 10:30:00,51.77,52.33,51.77,52.15,18666.0,51.77,52.33,51.77,52.15,18666.0
2021-09-28 11:00:00,52.23,52.27,51.85,52.24,11350.0,52.23,52.27,51.85,52.24,11350.0
2021-09-28 11:30:00,52.19,52.62,52.09,52.57,15099.0,52.19,52.62,52.09,52.57,15099.0
2021-09-28 12:00:00,52.55,52.57,51.85,51.95,19452.0,52.55,52.57,51.85,51.95,19452.0
2021-09-28 12:30:00,51.86,52.03,51.8,51.8,18528.0,51.86,52.03,51.8,51.8,18528.0
2021-09-28 13:00:00,51.83,52.27,51.78,52.25,15540.0,51.83,52.27,51.78,52.25,15540.0
2021-09-28 13:30:00,52.26,52.35,51.63,51.75,31512.0,52.26,52.35,51.63,51.75,31512.0
2021-09-28 14:00:00,51.67,51.81,51.46,51.7,12803.0,51.67,51.81,51.46,51.7,12803.0
2021-09-28 14:30:00,51.78,52.21,51.66,52.14,18354.0,51.78,52.21,51.66,52.14,18354.0
2021-09-28 15:00:00,52.13,52.24,51.84,52.01,29541.0,52.13,52.24,51.84,52.01,29541.0
2021-09-28 15:30:00,52.0,52.1,51.56,51.57,87689.0,52.0,52.1,51.56,51.57,87689.0
2021-09-29 09:30:00,52.13,52.22,51.49,51.95,20288.0,52.13,52.22,51.49,51.95,20288.0
2021-09-29 10:00:00,52.16,52.46,51.78,52.15,26600.0,52.16,52.46,51.78,52.15,26600.0
2021-09-29 10:30:00,52.07,52.4,52.04,52.4,15148.0,52.07,52.4,52.04,52.4,15148.0
2021-09-29 11:00:00,52.43,52.56,52.2,52.23,17152.0,52.43,52.56,52.2,52.23,17152.0
2021-09-29 11:30:00,52.22,52.22,51.68,51.93,11299.0,52.22,52.22,51.68,51.93,11299.0
2021-09-29 12:00:00,51.96,52.07,51.47,51.5,14073.0,51.96,52.07,51.47,51.5,14073.0
2021-09-29 12:30:00,51.5,51.62,51.27,51.51,12499.0,51.5,51.62,51.27,51.51,12499.0
2021-09-29 13:00:00,51.48,51.68,51.38,51.61,14237.0,51.48,51.68,51.38,51.61,14237.0
2021-09-29 13:30:00,51.58,51.64,51.37,51.46,17938.0,51.58,51.64,51.37,51.46,17938.0
2021-09-29 14:00:00,51.51,51.55,51.21,51.32,30975.0,51.51,51.55,51.21,51.32,30975.0
2021-09-29 14:30:00,51.34,51.55,51.34,51.45,15679.0,51.34,51.55,51.34,51.45,15679.0
2021-09-29 15:00:00,51.53,51.58,51.28,51.35,20302.0,51.53,51.58,51.28,51.35,20302.0
2021-09-29 15:30:00,51.36,51.45,50.91,51.07,175804.0,51.36,51.45,50.91,51.07,175804.0
2021-09-30 09:30:00,51.41,51.54,49.63,50.16,76392.0,51.41,51.54,49.63,50.16,76392.0
2021-09-30 10:00:00,50.16,50.38,49.76,49.82,26624.0,50.16,50.38,49.76,49.82,26624.0
2021-09-30 10:30:00,49.85,50.22,49.52,49.98,35651.0,49.85,50.22,49.52,49.98,35651.0
2021-09-30 11:00:00,50.03,50.66,49.84,50.57,49233.0,50.03,50.66,49.84,50.57,49233.0
2021-09-30 11:30:00,50.6,50.7,50.04,50.08,22153.0,50.6,50.7,50.04,50.08,22153.0
2021-09-30 12:00:00,50.07,50.11,49.5,49.65,21559.0,50.07,50.11,49.5,49.65,21559.0
2021-09-30 12:30:00,49.53,49.89,49.52,49.68,30421.0,49.53,49.89,49.52,49.68,30421.0
2021-09-30 13:00:00,49.71,49.89,49.26,49.33,32972.0,49.71,49.89,49.26,49.33,32972.0
2021-09-30 13:30:00,49.29,49.68,49.21,49.63,31558.0,49.29,49.68,49.21,49.63,31558.0
2021-09-30 14:00:00,49.66,49.8,49.51,49.59,34022.0,49.66,49.8,49.51,49.59,34022.0
2021-09-30 14:30:00,49.56,49.84,49.41,49.41,40908.0,49.56,49.84,49.41,49.41,40908.0
2021-09-30 15:00:00,49.4,49.55,49.11,49.34,64263.0,49.4,49.55,49.11,49.34,64263.0
2021-09-30 15:30:00,49.34,49.56,48.99,49.05,154451.0,49.34,49.56,48.99,49.05,154451.0
2021-10-01 09:30:00,50.27,51.66,49.9,51.57,66986.0,50.27,51.66,49.9,51.57,66986.0
2021-10-01 10:00:00,51.56,52.0,50.63,51.02,38048.0,51.56,52.0,50.63,51.02,38048.0
2021-10-01 10:30:00,50.98,51.27,50.56,51.27,35357.0,50.98,51.27,50.56,51.27,35357.0
2021-10-01 11:00:00,51.22,51.43,51.07,51.39,37138.0,51.22,51.43,51.07,51.39,37138.0
2021-10-01 11:30:00,51.4,51.62,51.09,51.15,21581.0,51.4,51.62,51.09,51.15,21581.0
2021-10-01 12:00:00,51.18,51.48,51.13,51.44,13904.0,51.18,51.48,51.13,51.44,13904.0
2021-10-01 12:30:00,51.43,51.71,51.42,51.58,17161.0,51.43,51.71,51.42,51.58,17161.0
2021-10-01 13:00:00,51.56,51.8,51.5,51.78,12549.0,51.56,51.8,51.5,51.78,12549.0
2021-10-01 13:30:00,51.77,51.99,51.73,51.99,12889.0,51.77,51.99,51.73,51.99,12889.0
2021-10-01 14:00:00,52.0,52.14,51.83,52.09,23209.0,52.0,52.14,51.83,52.09,23209.0
2021-10-01 14:30:00,52.1,52.21,51.98,52.07,28201.0,52.1,52.21,51.98,52.07,28201.0
2021-10-01 15:00:00,52.08,52.39,52.04,52.35,43732.0,52.08,52.39,52.04,52.35,43732.0
2021-10-01 15:30:00,52.37,52.42,52.02,52.21,106785.0,52.37,52.42,52.02,52.21,106785.0
2021-10-04 09:30:00,51.39,51.89,50.6,51.57,58636.0,51.39,51.89,50.6,51.57,58636.0
2021-10-04 10:00:00,51.55,51.57,51.02,51.23,70317.0,51.55,51.57,51.02,51.23,70317.0
2021-10-04 10:30:00,51.22,51.22,50.49,50.66,16182.0,51.22,51.22,50.49,50.66,16182.0
2021-10-04 11:00:00,50.63,51.17,50.36,50.51,34256.0,50.63,51.17,50.36,50.51,34256.0
2021-10-04 11:30:00,50.52,50.66,50.35,50.55,16311.0,50.52,50.66,50.35,50.55,16311.0
2021-10-04 12:00:00,50.65,50.73,50.47,50.49,11740.0,50.65,50.73,50.47,50.49,11740.0
2021-10-04 12:30:00,50.51,50.59,50.17,50.17,11951.0,50.51,50.59,50.17,50.17,11951.0
2021-10-04 13:00:00,50.2,50.39,50.0,50.29,17658.0,50.2,50.39,50.0,50.29,17658.0
2021-10-04 13:30:00,50.31,50.4,50.11,50.18,9662.0,50.31,50.4,50.11,50.18,9662.0
2021-10-04 14:00:00,50.15,50.42,50.06,50.3,19548.0,50.15,50.42,50.06,50.3,19548.0
2021-10-04 14:30:00,50.3,50.45,50.16,50.16,21459.0,50.3,50.45,50.16,50.16,21459.0
2021-10-04 15:00:00,50.16,50.47,50.12,50.4,17329.0,50.16,50.47,50.12,50.4,17329.0
2021-10-04 15:30:00,50.4,50.92,50.38,50.86,168094.0,50.4,50.92,50.38,50.86,168094.0
2021-10-05 09:30:00,50.98,50.98,50.26,50.46,46385.0,50.98,50.98,50.26,50.46,46385.0
2021-10-05 10:00:00,50.5,51.1,50.18,50.98,18155.0,50.5,51.1,50.18,50.98,18155.0
2021-10-05 10:30:00,50.97,51.11,50.8,50.99,16207.0,50.97,51.11,50.8,50.99,16207.0
2021-10-05 11:00:00,51.02,51.13,50.7,50.72,34202.0,51.02,51.13,50.7,50.72,34202.0
2021-10-05 11:30:00,50.67,50.7,49.86,49.89,110756.0,50.67,50.7,49.86,49.89,110756.0
2021-10-05 12:00:00,49.85,50.19,49.65,50.04,70653.0,49.85,50.19,49.65,50.04,70653.0
2021-10-05 12:30:00,50.01,50.12,49.96,50.09,27046.0,50.01,50.12,49.96,50.09,27046.0
2021-10-05 13:00:00,50.07,50.19,49.99,50.16,16189.0,50.07,50.19,49.99,50.16,16189.0
2021-10-05 13:30:00,50.2,50.39,50.13,50.33,25141.0,50.2,50.39,50.13,50.33,25141.0
2021-10-05 14:00:00,50.33,50.53,50.3,50.53,27139.0,50.33,50.53,50.3,50.53,27139.0
2021-10-05 14:30:00,50.51,50.54,50.17,50.26,29905.0,50.51,50.54,50.17,50.26,29905.0
2021-10-05 15:00:00,50.26,50.48,50.18,50.39,65818.0,50.26,50.48,50.18,50.39,65818.0
2021-10-05 15:30:00,50.41,50.55,50.12,50.2,137852.0,50.41,50.55,50.12,50.2,137852.0
2021-10-06 09:30:00,49.26,49.99,48.7,48.84,44898.0,49.26,49.99,48.7,48.84,44898.0
2021-10-06 10:00:00,48.88,49.28,48.77,49.16,24266.0,48.88,49.28,48.77,49.16,24266.0
2021-10-06 10:30:00,49.22,49.52,48.99,49.52,28725.0,49.22,49.52,48.99,49.52,28725.0
2021-10-06 11:00:00,49.52,49.69,49.39,49.42,24240.0,49.52,49.69,49.39,49.42,24240.0
2021-10-06 11:30:00,49.41,50.28,49.24,50.22,18275.0,49.41,50.28,49.24,50.22,18275.0
2021-10-06 12:00:00,50.26,50.28,49.83,49.85,24821.0,50.26,50.28,49.83,49.85,24821.0
2021-10-06 12:30:00,49.92,50.13,49.78,50.03,12834.0,49.92,50.13,49.78,50.03,12834.0
2021-10-06 13:00:00,50.03,50.11,49.79,49.87,25821.0,50.03,50.11,49.79,49.87,25821.0
2021-10-06 13:30:00,49.91,50.11,49.89,49.96,38019.0,49.91,50.11,49.89,49.96,38019.0
2021-10-06 14:00:00,50.05,50.41,50.0,50.39,31959.0,50.05,50.41,50.0,50.39,31959.0
2021-10-06 14:30:00,50.39,50.54,50.16,50.25,20510.0,50.39,50.54,50.16,50.25,20510.0
2021-10-06 15:00:00,50.22,50.41,50.14,50.32,28053.0,50.22,50.41,50.14,50.32,28053.0
2021-10-06 15:30:00,50.32,50.4,50.09,50.31,123683.0,50.32,50.4,50.09,50.31,123683.0
2021-10-07 09:30:00,50.55,51.17,50.25,50.77,30892.0,50.55,51.17,50.25,50.77,30892.0
2021-10-07 10:00:00,50.89,51.15,50.79,51.05,13223.0,50.89,51.15,50.79,51.05,13223.0
2021-10-07 10:30:00,51.08,51.1,50.83,51.04,15581.0,51.08,51.1,50.83,51.04,15581.0
2021-10-07 11:00:00,51.05,51.42,51.02,51.29,36058.0,51.05,51.42,51.02,51.29,36058.0
2021-10-07 11:30:00,51.33,51.36,51.07,51.16,9732.0,51.33,51.36,51.07,51.16,9732.0
2021-10-07 12:00:00,51.21,51.28,51.13,51.17,10963.0,51.21,51.28,51.13,51.17,10963.0
2021-10-07 12:30:00,51.15,51.24,50.56,50.58,28432.0,51.15,51.24,50.56,50.58,28432.0
2021-10-07 13:00:00,50.59,50.7,50.31,50.55,19842.0,50.59,50.7,50.31,50.55,19842.0
2021-10-07 13:30:00,50.59,50.76,50.49,50.63,23672.0,50.59,50.76,50.49,50.63,23672.0
2021-10-07 14:00:00,50.57,50.61,50.37,50.45,64556.0,50.57,50.61,50.37,50.45,64556.0
2021-10-07 14:30:00,50.45,50.53,50.28,50.36,50530.0,50.45,50.53,50.28,50.36,50530.0
2021-10-07 15:00:00,50.34,50.78,50.34,50.54,22569.0,50.34,50.78,50.34,50.54,22569.0
2021-10-07 15:30:00,50.51,50.67,50.35,50.38,161332.0,50.51,50.67,50.35,50.38,161332.0
2021-10-08 09:30:00,50.3,50.51,49.55,50.45,233876.0,50.3,50.51,49.55,50.45,233876.0
2021-10-08 10:00:00,50.56,51.17,50.49,50.52,25971.0,50.56,51.17,50.49,50.52,25971.0
2021-10-08 10:30:00,50.57,50.91,50.35,50.81,36544.0,50.57,50.91,50.35,50.81,36544.0
2021-10-08 11:00:00,50.78,50.84,50.23,50.23,61749.0,50.78,50.84,50.23,50.23,61749.0
2021-10-08 11:30:00,50.2,50.25,49.8,50.06,57663.0,50.2,50.25,49.8,50.06,57663.0
2021-10-08 12:00:00,49.98,50.1,49.83,49.87,15676.0,49.98,50.1,49.83,49.87,15676.0
2021-10-08 12:30:00,49.86,50.15,49.86,50.04,20965.0,49.86,50.15,49.86,50.04,20965.0
2021-10-08 13:00:00,49.98,50.08,49.77,49.88,21654.0,49.98,50.08,49.77,49.88,21654.0
2021-10-08 13:30:00,49.87,49.96,49.81,49.93,15978.0,49.87,49.96,49.81,49.93,15978.0
2021-10-08 14:00:00,49.97,50.06,49.95,49.96,14177.0,49.97,50.06,49.95,49.96,14177.0
2021-10-08 14:30:00,49.9,49.93,49.52,49.64,31709.0,49.9,49.93,49.52,49.64,31709.0
2021-10-08 15:00:00,49.64,49.77,49.48,49.57,46585.0,49.64,49.77,49.48,49.57,46585.0
2021-10-08 15:30:00,49.57,49.67,49.14,49.33,324547.0,49.57,49.67,49.14,49.33,324547.0
2021-10-11 09:30:00,49.19,50.2,48.98,50.2,21759.0,49.19,50.2,48.98,50.2,21759.0
2021-10-11 10:00:00,50.2,50.68,50.13,50.57,25315.0,50.2,50.68,50.13,50.57,25315.0
2021-10-11 10:30:00,50.66,50.73,50.28,50.28,18413.0,50.66,50.73,50.28,50.28,18413.0
2021-10-11 11:00:00,50.34,50.35,49.99,50.25,15249.0,50.34,50.35,49.99,50.25,15249.0
2021-10-11 11:30:00,50.17,50.95,50.17,50.92,26372.0,50.17,50.95,50.17,50.92,26372.0
2021-10-11 12:00:00,50.92,50.95,50.32,50.43,15808.0,50.92,50.95,50.32,50.43,15808.0
2021-10-11 12:30:00,50.4,50.58,50.22,50.32,26763.0,50.4,50.58,50.22,50.32,26763.0
2021-10-11 13:00:00,50.29,50.34,49.98,50.07,34040.0,50.29,50.34,49.98,50.07,34040.0
2021-10-11 13:30:00,50.05,50.23,50.0,50.15,7445.0,50.05,50.23,50.0,50.15,7445.0
2021-10-11 14:00:00,50.21,50.29,50.01,50.04,19298.0,50.21,50.29,50.01,50.04,19298.0
2021-10-11 14:30:00,50.06,50.08,49.78,49.94,22217.0,50.06,50.08,49.78,49.94,22217.0
2021-10-11 15:00:00,49.9,50.09,49.9,50.03,51819.0,49.9,50.09,49.9,50.03,51819.0
2021-10-11 15:30:00,50.03,50.24,49.98,50.14,153075.0,50.03,50.24,49.98,50.14,153075.0
2021-10-12 09:30:00,50.35,50.81,49.93,50.13,30541.0,50.35,50.81,49.93,50.13,30541.0
2021-10-12 10:00:00,50.07,50.3,49.88,50.12,32867.0,50.07,50.3,49.88,50.12,32867.0
2021-10-12 10:30:00,50.1,50.43,50.07,50.2,24857.0,50.1,50.43,50.07,50.2,24857.0
2021-10-12 11:00:00,50.25,50.35,49.93,50.15,18869.0,50.25,50.35,49.93,50.15,18869.0
2021-10-12 11:30:00,50.12,50.3,50.1,50.22,15391.0,50.12,50.3,50.1,50.22,15391.0
2021-10-12 12:00:00,50.29,50.5,50.23,50.3,21500.0,50.29,50.5,50.23,50.3,21500.0
2021-10-12 12:30:00,50.4,50.46,50.16,50.24,16303.0,50.4,50.46,50.16,50.24,16303.0
2021-10-12 13:00:00,50.2,50.39,50.2,50.36,16163.0,50.2,50.39,50.2,50.36,16163.0
2021-10-12 13:30:00,50.37,50.43,50.17,50.27,12077.0,50.37,50.43,50.17,50.27,12077.0
2021-10-12 14:00:00,50.22,50.28,50.13,50.25,8378.0,50.22,50.28,50.13,50.25,8378.0
2021-10-12 14:30:00,50.27,50.3,50.02,50.02,18323.0,50.27,50.3,50.02,50.02,18323.0
2021-10-12 15:00:00,50.01,50.01,49.67,49.73,26052.0,50.01,50.01,49.67,49.73,26052.0
2021-10-12 15:30:00,49.71,49.85,49.53,49.75,83334.0,49.71,49.85,49.53,49.75,83334.0
2021-10-13 09:30:00,49.75,49.99,48.72,48.98,68390.0,49.75,49.99,48.72,48.98,68390.0
2021-10-13 10:00:00,48.91,48.91,48.43,48.81,68494.0,48.91,48.91,48.43,48.81,68494.0
2021-10-13 10:30:00,48.8,49.35,48.77,49.07,70254.0,48.8,49.35,48.77,49.07,70254.0
2021-10-13 11:00:00,49.09,49.41,49.0,49.12,25764.0,49.09,49.41,49.0,49.12,25764.0
2021-10-13 11:30:00,49.09,49.1,48.72,48.83,55914.0,49.09,49.1,48.72,48.83,55914.0
2021-10-13 12:00:00,48.85,49.16,48.77,49.16,18962.0,48.85,49.16,48.77,49.16,18962.0
2021-10-13 12:30:00,49.14,49.35,49.13,49.21,17691.0,49.14,49.35,49.13,49.21,17691.0
2021-10-13 13:00:00,49.2,49.23,49.08,49.23,18038.0,49.2,49.23,49.08,49.23,18038.0
2021-10-13 13:30:00,49.2,49.21,49.05,49.08,29463.0,49.2,49.21,49.05,49.08,29463.0
2021-10-13 14:00:00,49.04,49.16,48.84,48.86,24935.0,49.04,49.16,48.84,48.86,24935.0
2021-10-13 14:30:00,48.87,48.88,48.1,48.13,69185.0,48.87,48.88,48.1,48.13,69185.0
2021-10-13 15:00:00,48.14,48.19,47.86,48.04,106803.0,48.14,48.19,47.86,48.04,106803.0
2021-10-13 15:30:00,48.03,48.23,47.97,48.1,194825.0,48.03,48.23,47.97,48.1,194825.0
2021-10-14 09:30:00,48.2,48.56,47.7,48.43,83010.0,48.2,48.56,47.7,48.43,83010.0
2021-10-14 10:00:00,48.46,48.98,48.36,48.81,38996.0,48.46,48.98,48.36,48.81,38996.0
2021-10-14 10:30:00,48.81,49.71,48.81,49.68,45991.0,48.81,49.71,48.81,49.68,45991.0
2021-10-14 11:00:00,49.67,49.67,49.32,49.55,15756.0,49.67,49.67,49.32,49.55,15756.0
2021-10-14 11:30:00,49.55,49.85,49.55,49.72,19295.0,49.55,49.85,49.55,49.72,19295.0
2021-10-14 12:00:00,49.71,49.87,49.68,49.84,22205.0,49.71,49.87,49.68,49.84,22205.0
2021-10-14 12:30:00,49.86,49.94,49.71,49.94,19986.0,49.86,49.94,49.71,49.94,19986.0
2021-10-14 13:00:00,49.99,50.02,49.74,49.76,22161.0,49.99,50.02,49.74,49.76,22161.0
2021-10-14 13:30:00,49.81,49.95,49.71,49.71,16249.0,49.81,49.95,49.71,49.71,16249.0
2021-10-14 14:00:00,49.71,49.79,49.58,49.78,10908.0,49.71,49.79,49.58,49.78,10908.0
2021-10-14 14:30:00,49.77,49.96,49.71,49.92,20550.0,49.77,49.96,49.71,49.92,20550.0
2021-10-14 15:00:00,49.94,50.06,49.57,49.64,25784.0,49.94,50.06,49.57,49.64,25784.0
2021-10-14 15:30:00,49.64,49.72,49.3,49.3,129980.0,49.64,49.72,49.3,49.3,129980.0
2021-10-15 09:30:00,50.25,50.61,49.69,49.7,57528.0,50.25,50.61,49.69,49.7,57528.0
2021-10-15 10:00:00,49.67,49.67,49.17,49.21,39676.0,49.67,49.67,49.17,49.21,39676.0
2021-10-15 10:30:00,49.26,49.58,49.19,49.22,26064.0,49.26,49.58,49.19,49.22,26064.0
2021-10-15 11:00:00,49.24,49.32,49.12,49.21,14593.0,49.24,49.32,49.12,49.21,14593.0
2021-10-15 11:30:00,49.19,49.35,48.97,48.97,18970.0,49.19,49.35,48.97,48.97,18970.0
2021-10-15 12:00:00,48.97,49.0,48.53,48.57,44593.0,48.97,49.0,48.53,48.57,44593.0
2021-10-15 12:30:00,48.59,48.61,48.32,48.35,27922.0,48.59,48.61,48.32,48.35,27922.0
2021-10-15 13:00:00,48.4,48.4,48.07,48.08,33281.0,48.4,48.4,48.07,48.08,33281.0
2021-10-15 13:30:00,48.07,48.38,47.98,48.35,21699.0,48.07,48.38,47.98,48.35,21699.0
2021-10-15 14:00:00,48.31,48.38,48.17,48.23,21840.0,48.31,48.38,48.17,48.23,21840.0
2021-10-15 14:30:00,48.23,48.23,48.06,48.14,38584.0,48.23,48.23,48.06,48.14,38584.0
2021-10-15 15:00:00,48.15,48.17,47.91,47.98,31610.0,48.15,48.17,47.91,47.98,31610.0
2021-10-15 15:30:00,47.95,47.96,47.5,47.54,183395.0,47.95,47.96,47.5,47.54,183395.0
2021-10-18 09:30:00,47.21,47.65,46.63,46.99,68978.0,47.21,47.65,46.63,46.99,68978.0
2021-10-18 10:00:00,46.99,47.74,46.97,47.74,76763.0,46.99,47.74,46.97,47.74,76763.0
2021-10-18 10:30:00,47.69,47.87,47.5,47.68,94978.0,47.69,47.87,47.5,47.68,94978.0
2021-10-18 11:00:00,47.7,48.16,47.51,47.52,99575.0,47.7,48.16,47.51,47.52,99575.0
2021-10-18 11:30:00,47.51,47.91,47.49,47.91,138911.0,47.51,47.91,47.49,47.91,138911.0
2021-10-18 12:00:00,47.9,47.99,47.72,47.81,187088.0,47.9,47.99,47.72,47.81,187088.0
2021-10-18 12:30:00,47.8,47.87,47.74,47.84,93269.0,47.8,47.87,47.74,47.84,93269.0
2021-10-18 13:00:00,47.85,48.06,47.85,47.91,28560.0,47.85,48.06,47.85,47.91,28560.0
2021-10-18 13:30:00,47.88,48.04,47.88,47.97,18240.0,47.88,48.04,47.88,47.97,18240.0
2021-10-18 14:00:00,47.94,48.37,47.91,48.37,52490.0,47.94,48.37,47.91,48.37,52490.0
2021-10-18 14:30:00,48.37,48.44,48.14,48.14,43906.0,48.37,48.44,48.14,48.14,43906.0
2021-10-18 15:00:00,48.15,48.38,48.05,48.26,115696.0,48.15,48.38,48.05,48.26,115696.0
2021-10-18 15:30:00,48.24,48.54,48.21,48.36,193617.0,48.24,48.54,48.21,48.36,193617.0
2021-10-19 09:30:00,48.42,48.74,47.99,48.13,81501.0,48.42,48.74,47.99,48.13,81501.0
2021-10-19 10:00:00,48.13,48.73,48.09,48.57,54049.0,48.13,48.73,48.09,48.57,54049.0
2021-10-19 10:30:00,48.53,49.09,48.52,48.98,69089.0,48.53,49.09,48.52,48.98,69089.0
2021-10-19 11:00:00,49.0,49.42,48.94,49.35,80206.0,49.0,49.42,48.94,49.35,80206.0
2021-10-19 11:30:00,49.35,49.66,49.22,49.5,79131.0,49.35,49.66,49.22,49.5,79131.0
2021-10-19 12:00:00,49.51,49.62,49.0,49.0,40397.0,49.51,49.62,49.0,49.0,40397.0
2021-10-19 12:30:00,49.02,49.25,49.02,49.02,66793.0,49.02,49.25,49.02,49.02,66793.0
2021-10-19 13:00:00,49.0,49.21,48.9,49.2,50939.0,49.0,49.21,48.9,49.2,50939.0
2021-10-19 13:30:00,49.2,49.29,49.08,49.25,48345.0,49.2,49.29,49.08,49.25,48345.0
2021-10-19 14:00:00,49.23,49.38,49.12,49.13,49201.0,49.23,49.38,49.12,49.13,49201.0
2021-10-19 14:30:00,49.11,49.11,48.66,49.0,75433.0,49.11,49.11,48.66,49.0,75433.0
2021-10-19 15:00:00,48.98,48.99,48.74,48.75,135742.0,48.98,48.99,48.74,48.75,135742.0
2021-10-19 15:30:00,48.75,48.98,48.5,48.94,229475.0,48.75,48.98,48.5,48.94,229475.0
2021-10-20 09:30:00,44.37,45.37,43.5,43.71,1137282.0,44.37,45.37,43.5,43.71,1137282.0
2021-10-20 10:00:00,43.71,46.09,43.27,45.73,866688.0,43.71,46.09,43.27,45.73,866688.0
2021-10-20 10:30:00,45.78,47.16,45.65,46.74,839700.0,45.78,47.16,45.65,46.74,839700.0
2021-10-20 11:00:00,46.72,47.04,46.25,46.66,214513.0,46.72,47.04,46.25,46.66,214513.0
2021-10-20 11:30:00,46.65,46.98,46.33,46.46,88282.0,46.65,46.98,46.33,46.46,88282.0
2021-10-20 12:00:00,46.39,46.64,45.95,45.97,109180.0,46.39,46.64,45.95,45.97,109180.0
2021-10-20 12:30:00,45.98,46.01,45.42,45.84,141949.0,45.98,46.01,45.42,45.84,141949.0
2021-10-20 13:00:00,45.87,45.93,45.44,45.73,63994.0,45.87,45.93,45.44,45.73,63994.0
2021-10-20 13:30:00,45.7,45.79,45.47,45.65,64296.0,45.7,45.79,45.47,45.65,64296.0
2021-10-20 14:00:00,45.64,45.68,44.78,44.98,111599.0,45.64,45.68,44.78,44.98,111599.0
2021-10-20 14:30:00,44.98,45.01,44.46,44.7,91821.0,44.98,45.01,44.46,44.7,91821.0
2021-10-20 15:00:00,44.7,44.79,44.39,44.46,118932.0,44.7,44.79,44.39,44.46,118932.0
2021-10-20 15:30:00,44.45,44.48,44.08,44.2,296274.0,44.45,44.48,44.08,44.2,296274.0
2021-10-21 09:30:00,43.83,45.1,43.76,45.1,155053.0,43.83,45.1,43.76,45.1,155053.0
2021-10-21 10:00:00,45.03,45.44,44.93,45.24,101054.0,45.03,45.44,44.93,45.24,101054.0
2021-10-21 10:30:00,45.24,45.46,45.03,45.03,46558.0,45.24,45.46,45.03,45.03,46558.0
2021-10-21 11:00:00,44.99,45.26,44.86,45.1,62184.0,44.99,45.26,44.86,45.1,62184.0
2021-10-21 11:30:00,45.1,45.58,45.1,45.47,115879.0,45.1,45.58,45.1,45.47,115879.0
2021-10-21 12:00:00,45.49,45.6,45.26,45.55,36908.0,45.49,45.6,45.26,45.55,36908.0
2021-10-21 12:30:00,45.54,45.55,45.23,45.33,40631.0,45.54,45.55,45.23,45.33,40631.0
2021-10-21 13:00:00,45.34,45.36,45.06,45.1,28211.0,45.34,45.36,45.06,45.1,28211.0
2021-10-21 13:30:00,45.04,45.07,44.54,44.54,36141.0,45.04,45.07,44.54,44.54,36141.0
2021-10-21 14:00:00,44.57,44.81,44.52,44.78,110366.0,44.57,44.81,44.52,44.78,110366.0
2021-10-21 14:30:00,44.79,44.8,44.63,44.68,53298.0,44.79,44.8,44.63,44.68,53298.0
2021-10-21 15:00:00,44.69,44.75,44.48,44.51,64482.0,44.69,44.75,44.48,44.51,64482.0
2021-10-21 15:30:00,44.53,44.54,44.16,44.31,263115.0,44.53,44.54,44.16,44.31,263115.0
2021-10-22 09:30:00,44.0,44.39,43.64,44.39,93098.0,44.0,44.39,43.64,44.39,93098.0
2021-10-22 10:00:00,44.39,44.54,44.04,44.42,36265.0,44.39,44.54,44.04,44.42,36265.0
2021-10-22 10:30:00,44.43,44.59,43.98,43.98,38954.0,44.43,44.59,43.98,43.98,38954.0
2021-10-22 11:00:00,44.02,44.44,43.91,44.11,36247.0,44.02,44.44,43.91,44.11,36247.0
2021-10-22 11:30:00,44.09,44.17,43.86,44.14,35227.0,44.09,44.17,43.86,44.14,35227.0
2021-10-22 12:00:00,44.13,44.29,43.95,44.11,56584.0,44.13,44.29,43.95,44.11,56584.0
2021-10-22 12:30:00,44.13,44.41,44.01,44.38,92702.0,44.13,44.41,44.01,44.38,92702.0
2021-10-22 13:00:00,44.38,44.74,44.35,44.64,29769.0,44.38,44.74,44.35,44.64,29769.0
2021-10-22 13:30:00,44.61,44.7,44.45,44.54,24338.0,44.61,44.7,44.45,44.54,24338.0
2021-10-22 14:00:00,44.57,44.61,44.45,44.49,18752.0,44.57,44.61,44.45,44.49,18752.0
2021-10-22 14:30:00,44.47,44.51,44.33,44.34,28090.0,44.47,44.51,44.33,44.34,28090.0
2021-10-22 15:00:00,44.37,44.78,44.35,44.77,50417.0,44.37,44.78,44.35,44.77,50417.0
2021-10-22 15:30:00,44.77,45.06,44.6,44.61,199668.0,44.77,45.06,44.6,44.61,199668.0
2021-10-25 09:30:00,44.7,44.94,43.79,44.3,61571.0,44.7,44.94,43.79,44.3,61571.0
2021-10-25 10:00:00,44.3,44.47,44.03,44.27,70392.0,44.3,44.47,44.03,44.27,70392.0
2021-10-25 10:30:00,44.27,44.43,44.19,44.23,61642.0,44.27,44.43,44.19,44.23,61642.0
2021-10-25 11:00:00,44.24,44.3,43.93,44.15,61756.0,44.24,44.3,43.93,44.15,61756.0
2021-10-25 11:30:00,44.15,44.24,44.02,44.22,37794.0,44.15,44.24,44.02,44.22,37794.0
2021-10-25 12:00:00,44.2,44.38,44.09,44.31,26764.0,44.2,44.38,44.09,44.31,26764.0
2021-10-25 12:30:00,44.32,44.32,44.09,44.18,31082.0,44.32,44.32,44.09,44.18,31082.0
2021-10-25 13:00:00,44.18,44.4,44.1,44.4,33606.0,44.18,44.4,44.1,44.4,33606.0
2021-10-25 13:30:00,44.45,44.66,44.35,44.58,31433.0,44.45,44.66,44.35,44.58,31433.0
2021-10-25 14:00:00,44.61,44.9,44.58,44.64,34566.0,44.61,44.9,44.58,44.64,34566.0
2021-10-25 14:30:00,44.65,44.72,44.34,44.41,29767.0,44.65,44.72,44.34,44.41,29767.0
2021-10-25 15:00:00,44.43,44.55,44.3,44.39,37895.0,44.43,44.55,44.3,44.39,37895.0
2021-10-25 15:30:00,44.39,44.54,44.34,44.53,129774.0,44.39,44.54,44.34,44.53,129774.0
2021-10-26 09:30:00,44.76,44.87,44.4,44.84,38439.0,44.76,44.87,44.4,44.84,38439.0
2021-10-26 10:00:00,44.93,45.45,44.73,44.89,59921.0,44.93,45.45,44.73,44.89,59921.0
2021-10-26 10:30:00,44.7,44.71,44.25,44.63,57135.0,44.7,44.71,44.25,44.63,57135.0
2021-10-26 11:00:00,44.59,44.62,44.16,44.27,53813.0,44.59,44.62,44.16,44.27,53813.0
2021-10-26 11:30:00,44.27,44.42,43.87,43.92,48690.0,44.27,44.42,43.87,43.92,48690.0
2021-10-26 12:00:00,43.87,43.89,43.65,43.65,47685.0,43.87,43.89,43.65,43.65,47685.0
2021-10-26 12:30:00,43.66,43.69,43.49,43.62,61226.0,43.66,43.69,43.49,43.62,61226.0
2021-10-26 13:00:00,43.57,43.59,43.28,43.3,30714.0,43.57,43.59,43.28,43.3,30714.0
2021-10-26 13:30:00,43.3,43.56,43.3,43.38,59637.0,43.3,43.56,43.3,43.38,59637.0
2021-10-26 14:00:00,43.39,43.7,43.39,43.57,40314.0,43.39,43.7,43.39,43.57,40314.0
2021-10-26 14:30:00,43.57,43.62,43.43,43.51,41906.0,43.57,43.62,43.43,43.51,41906.0
2021-10-26 15:00:00,43.51,43.55,43.2,43.29,49599.0,43.51,43.55,43.2,43.29,49599.0
2021-10-26 15:30:00,43.3,43.41,43.01,43.06,208974.0,43.3,43.41,43.01,43.06,208974.0
2021-10-27 09:30:00,43.28,43.43,42.38,42.68,73802.0,43.28,43.43,42.38,42.68,73802.0
2021-10-27 10:00:00,42.68,43.35,42.6,43.04,48200.0,42.68,43.35,42.6,43.04,48200.0
2021-10-27 10:30:00,43.0,43.19,42.8,43.02,55370.0,43.0,43.19,42.8,43.02,55370.0
2021-10-27 11:00:00,43.02,43.21,42.67,42.75,90233.0,43.02,43.21,42.67,42.75,90233.0
2021-10-27 11:30:00,42.71,42.91,42.7,42.91,32621.0,42.71,42.91,42.7,42.91,32621.0
2021-10-27 12:00:00,42.92,43.13,42.76,42.78,26707.0,42.92,43.13,42.76,42.78,26707.0
2021-10-27 12:30:00,42.8,43.2,42.76,43.18,29521.0,42.8,43.2,42.76,43.18,29521.0
2021-10-27 13:00:00,43.15,43.29,42.97,42.99,30403.0,43.15,43.29,42.97,42.99,30403.0
2021-10-27 13:30:00,43.03,43.17,42.87,43.11,31450.0,43.03,43.17,42.87,43.11,31450.0
2021-10-27 14:00:00,43.11,43.17,43.02,43.13,20584.0,43.11,43.17,43.02,43.13,20584.0
2021-10-27 14:30:00,43.16,43.19,42.86,43.14,51160.0,43.16,43.19,42.86,43.14,51160.0
2021-10-27 15:00:00,43.12,43.13,42.84,43.01,47389.0,43.12,43.13,42.84,43.01,47389.0
2021-10-27 15:30:00,42.99,43.11,42.74,42.82,137780.0,42.99,43.11,42.74,42.82,137780.0
2021-10-28 09:30:00,43.03,43.27,42.58,42.58,52987.0,43.03,43.27,42.58,42.58,52987.0
2021-10-28 10:00:00,42.53,42.78,42.3,42.66,39973.0,42.53,42.78,42.3,42.66,39973.0
2021-10-28 10:30:00,42.67,42.68,42.24,42.29,33350.0,42.67,42.68,42.24,42.29,33350.0
2021-10-28 11:00:00,42.34,42.65,42.28,42.36,60471.0,42.34,42.65,42.28,42.36,60471.0
2021-10-28 11:30:00,42.34,42.55,42.2,42.28,54984.0,42.34,42.55,42.2,42.28,54984.0
2021-10-28 12:00:00,42.31,42.61,42.21,42.55,50220.0,42.31,42.61,42.21,42.55,50220.0
2021-10-28 12:30:00,42.58,42.62,42.44,42.5,40265.0,42.58,42.62,42.44,42.5,40265.0
2021-10-28 13:00:00,42.49,42.6,42.39,42.5,26410.0,42.49,42.6,42.39,42.5,26410.0
2021-10-28 13:30:00,42.5,42.5,42.4,42.47,19050.0,42.5,42.5,42.4,42.47,19050.0
2021-10-28 14:00:00,42.47,42.87,42.41,42.8,61729.0,42.47,42.87,42.41,42.8,61729.0
2021-10-28 14:30:00,42.78,42.9,42.6,42.6,36097.0,42.78,42.9,42.6,42.6,36097.0
2021-10-28 15:00:00,42.6,42.64,42.34,42.44,62698.0,42.6,42.64,42.34,42.44,62698.0
2021-10-28 15:30:00,42.42,42.72,42.34,42.56,160948.0,42.42,42.72,42.34,42.56,160948.0
2021-10-29 09:30:00,42.3,42.81,42.2,42.35,165872.0,42.3,42.81,42.2,42.35,165872.0
2021-10-29 10:00:00,42.39,42.61,42.21,42.25,119350.0,42.39,42.61,42.21,42.25,119350.0
2021-10-29 10:30:00,42.28,42.63,42.28,42.3,51669.0,42.28,42.63,42.28,42.3,51669.0
2021-10-29 11:00:00,42.37,42.62,42.3,42.52,146799.0,42.37,42.62,42.3,42.52,146799.0
2021-10-29 11:30:00,42.5,42.87,42.35,42.35,161945.0,42.5,42.87,42.35,42.35,161945.0
2021-10-29 12:00:00,42.35,42.45,41.94,42.03,61268.0,42.35,42.45,41.94,42.03,61268.0
2021-10-29 12:30:00,42.0,42.29,41.99,42.05,33680.0,42.0,42.29,41.99,42.05,33680.0
2021-10-29 13:00:00,42.02,42.04,41.76,41.8,28895.0,42.02,42.04,41.76,41.8,28895.0
2021-10-29 13:30:00,41.83,41.83,41.59,41.67,46090.0,41.83,41.83,41.59,41.67,46090.0
2021-10-29 14:00:00,41.64,41.69,41.29,41.35,61966.0,41.64,41.69,41.29,41.35,61966.0
2021-10-29 14:30:00,41.34,41.48,41.21,41.46,57223.0,41.34,41.48,41.21,41.46,57223.0
2021-10-29 15:00:00,41.51,41.6,41.32,41.52,51808.0,41.51,41.6,41.32,41.52,51808.0
2021-10-29 15:30:00,41.52,42.0,41.41,41.95,218071.0,41.52,42.0,41.41,41.95,218071.0
2021-11-01 09:30:00,42.11,42.75,42.07,42.57,78605.0,42.11,42.75,42.07,42.57,78605.0
2021-11-01 10:00:00,42.55,42.72,42.01,42.61,93060.0,42.55,42.72,42.01,42.61,93060.0
2021-11-01 10:30:00,42.61,42.71,42.11,42.3,52839.0,42.61,42.71,42.11,42.3,52839.0
2021-11-01 11:00:00,42.33,42.56,42.19,42.21,52599.0,42.33,42.56,42.19,42.21,52599.0
2021-11-01 11:30:00,42.22,42.26,41.99,42.26,44233.0,42.22,42.26,41.99,42.26,44233.0
2021-11-01 12:00:00,42.31,42.57,42.28,42.46,36858.0,42.31,42.57,42.28,42.46,36858.0
2021-11-01 12:30:00,42.44,42.48,42.3,42.35,25423.0,42.44,42.48,42.3,42.35,25423.0
2021-11-01 13:00:00,42.36,42.48,42.24,42.42,21488.0,42.36,42.48,42.24,42.42,21488.0
2021-11-01 13:30:00,42.41,42.45,42.27,42.3,20477.0,42.41,42.45,42.27,42.3,20477.0
2021-11-01 14:00:00,42.32,42.42,42.26,42.36,23245.0,42.32,42.42,42.26,42.36,23245.0
2021-11-01 14:30:00,42.34,42.46,42.32,42.37,51383.0,42.34,42.46,42.32,42.37,51383.0
2021-11-01 15:00:00,42.37,42.49,42.31,42.47,58271.0,42.37,42.49,42.31,42.47,58271.0
2021-11-01 15:30:00,42.47,42.68,42.41,42.45,174954.0,42.47,42.68,42.41,42.45,174954.0
2021-11-02 09:30:00,42.04,42.29,41.19,41.34,113910.0,42.04,42.29,41.19,41.34,113910.0
2021-11-02 10:00:00,41.35,41.72,41.13,41.2,100108.0,41.35,41.72,41.13,41.2,100108.0
2021-11-02 10:30:00,41.17,41.35,40.95,41.0,115771.0,41.17,41.35,40.95,41.0,115771.0
2021-11-02 11:00:00,41.0,41.15,40.92,41.08,43570.0,41.0,41.15,40.92,41.08,43570.0
2021-11-02 11:30:00,41.07,41.11,40.91,40.99,62566.0,41.07,41.11,40.91,40.99,62566.0
2021-11-02 12:00:00,41.01,41.4,40.8,41.24,46861.0,41.01,41.4,40.8,41.24,46861.0
2021-11-02 12:30:00,41.26,41.31,41.09,41.25,29124.0,41.26,41.31,41.09,41.25,29124.0
2021-11-02 13:00:00,41.24,41.24,41.06,41.11,31820.0,41.24,41.24,41.06,41.11,31820.0
2021-11-02 13:30:00,41.09,41.32,41.07,41.28,42301.0,41.09,41.32,41.07,41.28,42301.0
2021-11-02 14:00:00,41.28,41.66,41.28,41.66,75403.0,41.28,41.66,41.28,41.66,75403.0
2021-11-02 14:30:00,41.66,41.73,41.48,41.7,47888.0,41.66,41.73,41.48,41.7,47888.0
2021-11-02 15:00:00,41.67,41.7,41.45,41.55,41236.0,41.67,41.7,41.45,41.55,41236.0
2021-11-02 15:30:00,41.55,41.78,41.52,41.75,181926.0,41.55,41.78,41.52,41.75,181926.0
2021-11-03 09:30:00,40.6,42.81,40.5,42.37,146155.0,40.6,42.81,40.5,42.37,146155.0
2021-11-03 10:00:00,42.37,43.1,42.37,42.91,122259.0,42.37,43.1,42.37,42.91,122259.0
2021-11-03 10:30:00,42.92,43.52,42.87,43.01,173560.0,42.92,43.52,42.87,43.01,173560.0
2021-11-03 11:00:00,43.04,43.35,42.51,42.69,92464.0,43.04,43.35,42.51,42.69,92464.0
2021-11-03 11:30:00,42.67,42.88,42.36,42.4,65633.0,42.67,42.88,42.36,42.4,65633.0
2021-11-03 12:00:00,42.4,42.53,42.26,42.29,55240.0,42.4,42.53,42.26,42.29,55240.0
2021-11-03 12:30:00,42.29,42.38,42.08,42.15,47764.0,42.29,42.38,42.08,42.15,47764.0
2021-11-03 13:00:00,42.16,42.53,42.14,42.3,46496.0,42.16,42.53,42.14,42.3,46496.0
2021-11-03 13:30:00,42.3,42.4,42.03,42.09,43808.0,42.3,42.4,42.03,42.09,43808.0
2021-11-03 14:00:00,42.09,42.42,42.04,42.28,74982.0,42.09,42.42,42.04,42.28,74982.0
2021-11-03 14:30:00,42.22,42.5,42.06,42.1,62642.0,42.22,42.5,42.06,42.1,62642.0
2021-11-03 15:00:00,42.1,42.11,41.47,41.54,95128.0,42.1,42.11,41.47,41.54,95128.0
2021-11-03 15:30:00,41.56,41.63,41.32,41.4,301769.0,41.56,41.63,41.32,41.4,301769.0
2021-11-04 09:30:00,41.35,42.67,41.33,42.29,50102.0,41.35,42.67,41.33,42.29,50102.0
2021-11-04 10:00:00,42.3,43.15,42.3,42.94,57871.0,42.3,43.15,42.3,42.94,57871.0
2021-11-04 10:30:00,42.87,43.1,42.82,42.96,71154.0,42.87,43.1,42.82,42.96,71154.0
2021-11-04 11:00:00,42.98,43.02,42.15,42.23,93061.0,42.98,43.02,42.15,42.23,93061.0
2021-11-04 11:30:00,42.17,42.72,42.11,42.71,48286.0,42.17,42.72,42.11,42.71,48286.0
2021-11-04 12:00:00,42.75,42.81,42.5,42.58,25242.0,42.75,42.81,42.5,42.58,25242.0
2021-11-04 12:30:00,42.59,42.73,42.55,42.64,25670.0,42.59,42.73,42.55,42.64,25670.0
2021-11-04 13:00:00,42.66,42.75,42.58,42.65,23554.0,42.66,42.75,42.58,42.65,23554.0
2021-11-04 13:30:00,42.69,42.69,42.47,42.5,21078.0,42.69,42.69,42.47,42.5,21078.0
2021-11-04 14:00:00,42.49,42.49,42.19,42.39,43893.0,42.49,42.49,42.19,42.39,43893.0
2021-11-04 14:30:00,42.39,42.58,42.27,42.55,49096.0,42.39,42.58,42.27,42.55,49096.0
2021-11-04 15:00:00,42.57,42.86,42.52,42.71,50080.0,42.57,42.86,42.52,42.71,50080.0
2021-11-04 15:30:00,42.72,42.93,42.4,42.71,212802.0,42.72,42.93,42.4,42.71,212802.0
2021-11-05 09:30:00,44.19,46.57,44.19,44.5,225994.0,44.19,46.57,44.19,44.5,225994.0
2021-11-05 10:00:00,44.54,44.99,44.09,44.33,101731.0,44.54,44.99,44.09,44.33,101731.0
2021-11-05 10:30:00,44.34,45.45,44.25,45.39,97442.0,44.34,45.45,44.25,45.39,97442.0
2021-11-05 11:00:00,45.39,45.58,45.0,45.41,74575.0,45.39,45.58,45.0,45.41,74575.0
2021-11-05 11:30:00,45.42,45.6,45.27,45.43,66794.0,45.42,45.6,45.27,45.43,66794.0
2021-11-05 12:00:00,45.39,45.55,45.27,45.49,45115.0,45.39,45.55,45.27,45.49,45115.0
2021-11-05 12:30:00,45.48,45.51,44.92,44.98,89117.0,45.48,45.51,44.92,44.98,89117.0
2021-11-05 13:00:00,45.01,45.02,44.78,44.85,74601.0,45.01,45.02,44.78,44.85,74601.0
2021-11-05 13:30:00,44.83,45.1,44.83,45.02,24874.0,44.83,45.1,44.83,45.02,24874.0
2021-11-05 14:00:00,44.99,45.17,44.94,45.04,60391.0,44.99,45.17,44.94,45.04,60391.0
2021-11-05 14:30:00,45.04,45.04,44.86,44.86,27418.0,45.04,45.04,44.86,44.86,27418.0
2021-11-05 15:00:00,44.87,45.18,44.75,44.95,57040.0,44.87,45.18,44.75,44.95,57040.0
2021-11-05 15:30:00,44.99,45.13,44.6,44.64,245343.0,44.99,45.13,44.6,44.64,245343.0
2021-11-08 09:30:00,44.75,44.9,43.75,44.04,141556.0,44.75,44.9,43.75,44.04,141556.0
2021-11-08 10:00:00,44.02,44.32,43.69,44.01,67023.0,44.02,44.32,43.69,44.01,67023.0
2021-11-08 10:30:00,44.02,44.1,43.56,43.9,59302.0,44.02,44.1,43.56,43.9,59302.0
2021-11-08 11:00:00,43.96,44.15,43.59,43.66,30066.0,43.96,44.15,43.59,43.66,30066.0
2021-11-08 11:30:00,43.67,43.73,43.5,43.6,41008.0,43.67,43.73,43.5,43.6,41008.0
2021-11-08 12:00:00,43.61,43.75,43.43,43.75,77257.0,43.61,43.75,43.43,43.75,77257.0
2021-11-08 12:30:00,43.74,43.75,43.58,43.7,64512.0,43.74,43.75,43.58,43.7,64512.0
2021-11-08 13:00:00,43.69,43.99,43.68,43.94,60648.0,43.69,43.99,43.68,43.94,60648.0
2021-11-08 13:30:00,43.92,44.15,43.89,44.15,34279.0,43.92,44.15,43.89,44.15,34279.0
2021-11-08 14:00:00,44.15,44.18,43.77,43.85,27042.0,44.15,44.18,43.77,43.85,27042.0
2021-11-08 14:30:00,43.84,43.92,43.75,43.8,23145.0,43.84,43.92,43.75,43.8,23145.0
2021-11-08 15:00:00,43.78,43.79,43.52,43.71,52336.0,43.78,43.79,43.52,43.71,52336.0
2021-11-08 15:30:00,43.72,44.1,43.71,43.75,195006.0,43.72,44.1,43.71,43.75,195006.0
2021-11-09 09:30:00,43.46,44.14,43.38,43.68,63808.0,43.46,44.14,43.38,43.68,63808.0
2021-11-09 10:00:00,43.61,43.91,43.23,43.9,48962.0,43.61,43.91,43.23,43.9,48962.0
2021-11-09 10:30:00,43.89,44.32,43.81,44.24,61634.0,43.89,44.32,43.81,44.24,61634.0
2021-11-09 11:00:00,44.19,44.41,43.96,44.26,36911.0,44.19,44.41,43.96,44.26,36911.0
2021-11-09 11:30:00,44.3,44.42,44.19,44.21,24225.0,44.3,44.42,44.19,44.21,24225.0
2021-11-09 12:00:00,44.22,44.4,44.16,44.2,36473.0,44.22,44.4,44.16,44.2,36473.0
2021-11-09 12:30:00,44.17,44.42,44.15,44.34,22975.0,44.17,44.42,44.15,44.34,22975.0
2021-11-09 13:00:00,44.33,44.53,44.33,44.41,19729.0,44.33,44.53,44.33,44.41,19729.0
2021-11-09 13:30:00,44.45,44.45,44.23,44.27,18267.0,44.45,44.45,44.23,44.27,18267.0
2021-11-09 14:00:00,44.26,44.59,44.26,44.51,24273.0,44.26,44.59,44.26,44.51,24273.0
2021-11-09 14:30:00,44.51,44.65,44.45,44.56,28494.0,44.51,44.65,44.45,44.56,28494.0
2021-11-09 15:00:00,44.58,44.65,44.47,44.61,38788.0,44.58,44.65,44.47,44.61,38788.0
2021-11-09 15:30:00,44.66,44.83,44.55,44.57,154581.0,44.66,44.83,44.55,44.57,154581.0
2021-11-10 09:30:00,44.11,44.3,43.65,43.72,77242.0,44.11,44.3,43.65,43.72,77242.0
2021-11-10 10:00:00,43.77,43.85,43.32,43.85,57029.0,43.77,43.85,43.32,43.85,57029.0
2021-11-10 10:30:00,43.85,44.07,43.66,43.99,86964.0,43.85,44.07,43.66,43.99,86964.0
2021-11-10 11:00:00,43.97,44.17,43.76,43.77,47168.0,43.97,44.17,43.76,43.77,47168.0
2021-11-10 11:30:00,43.81,44.11,43.78,44.04,29541.0,43.81,44.11,43.78,44.04,29541.0
2021-11-10 12:00:00,44.05,44.21,43.76,43.77,26923.0,44.05,44.21,43.76,43.77,26923.0
2021-11-10 12:30:00,43.76,43.81,43.44,43.47,30350.0,43.76,43.81,43.44,43.47,30350.0
2021-11-10 13:00:00,43.46,43.49,43.33,43.38,28474.0,43.46,43.49,43.33,43.38,28474.0
2021-11-10 13:30:00,43.39,43.44,43.13,43.27,28135.0,43.39,43.44,43.13,43.27,28135.0
2021-11-10 14:00:00,43.27,43.27,42.89,42.89,32510.0,43.27,43.27,42.89,42.89,32510.0
2021-11-10 14:30:00,42.92,43.29,42.79,43.21,68950.0,42.92,43.29,42.79,43.21,68950.0
2021-11-10 15:00:00,43.22,43.73,43.22,43.59,38553.0,43.22,43.73,43.22,43.59,38553.0
2021-11-10 15:30:00,43.59,43.61,43.35,43.58,118696.0,43.59,43.61,43.35,43.58,118696.0
2021-11-11 09:30:00,43.4,43.67,42.94,43.41,51759.0,43.4,43.67,42.94,43.41,51759.0
2021-11-11 10:00:00,43.47,43.79,43.09,43.09,42678.0,43.47,43.79,43.09,43.09,42678.0
2021-11-11 10:30:00,43.09,43.48,43.06,43.39,33174.0,43.09,43.48,43.06,43.39,33174.0
2021-11-11 11:00:00,43.39,43.65,43.39,43.41,22296.0,43.39,43.65,43.39,43.41,22296.0
2021-11-11 11:30:00,43.48,43.64,43.32,43.39,18089.0,43.48,43.64,43.32,43.39,18089.0
2021-11-11 12:00:00,43.38,43.45,43.01,43.17,28926.0,43.38,43.45,43.01,43.17,28926.0
2021-11-11 12:30:00,43.14,43.2,43.0,43.01,16776.0,43.14,43.2,43.0,43.01,16776.0
2021-11-11 13:00:00,43.01,43.01,42.8,42.85,24291.0,43.01,43.01,42.8,42.85,24291.0
2021-11-11 13:30:00,42.9,42.92,42.71,42.89,20851.0,42.9,42.92,42.71,42.89,20851.0
2021-11-11 14:00:00,42.89,43.08,42.86,42.99,26816.0,42.89,43.08,42.86,42.99,26816.0
2021-11-11 14:30:00,42.99,43.21,42.99,43.05,21626.0,42.99,43.21,42.99,43.05,21626.0
2021-11-11 15:00:00,43.05,43.23,42.9,43.22,45323.0,43.05,43.23,42.9,43.22,45323.0
2021-11-11 15:30:00,43.23,43.34,43.05,43.1,111773.0,43.23,43.34,43.05,43.1,111773.0
2021-11-12 09:30:00,43.36,43.57,43.01,43.4,29485.0,43.36,43.57,43.01,43.4,29485.0
2021-11-12 10:00:00,43.37,43.71,43.33,43.61,31633.0,43.37,43.71,43.33,43.61,31633.0
2021-11-12 10:30:00,43.61,43.61,43.13,43.15,21028.0,43.61,43.61,43.13,43.15,21028.0
2021-11-12 11:00:00,43.13,43.27,43.0,43.11,18468.0,43.13,43.27,43.0,43.11,18468.0
2021-11-12 11:30:00,43.09,43.15,42.99,43.06,19851.0,43.09,43.15,42.99,43.06,19851.0
2021-11-12 12:00:00,43.06,43.11,42.78,42.89,14512.0,43.06,43.11,42.78,42.89,14512.0
2021-11-12 12:30:00,42.89,42.89,42.74,42.8,13612.0,42.89,42.89,42.74,42.8,13612.0
2021-11-12 13:00:00,42.78,42.92,42.76,42.83,7810.0,42.78,42.92,42.76,42.83,7810.0
2021-11-12 13:30:00,42.83,42.97,42.74,42.94,15756.0,42.83,42.97,42.74,42.94,15756.0
2021-11-12 14:00:00,42.91,43.05,42.89,42.96,25787.0,42.91,43.05,42.89,42.96,25787.0
2021-11-12 14:30:00,42.94,43.02,42.8,42.94,20697.0,42.94,43.02,42.8,42.94,20697.0
2021-11-12 15:00:00,42.96,42.98,42.88,42.94,14113.0,42.96,42.98,42.88,42.94,14113.0
2021-11-12 15:30:00,42.95,43.0,42.71,42.72,82724.0,42.95,43.0,42.71,42.72,82724.0
2021-11-15 09:30:00,42.75,43.2,42.54,43.06,65610.0,42.75,43.2,42.54,43.06,65610.0
2021-11-15 10:00:00,43.12,43.12,42.46,42.46,41748.0,43.12,43.12,42.46,42.46,41748.0
2021-11-15 10:30:00,42.46,42.55,42.08,42.31,33678.0,42.46,42.55,42.08,42.31,33678.0
2021-11-15 11:00:00,42.37,42.49,42.09,42.14,26318.0,42.37,42.49,42.09,42.14,26318.0
2021-11-15 11:30:00,42.17,42.17,41.91,41.97,30626.0,42.17,42.17,41.91,41.97,30626.0
2021-11-15 12:00:00,41.96,41.98,41.69,41.7,28075.0,41.96,41.98,41.69,41.7,28075.0
2021-11-15 12:30:00,41.7,41.92,41.69,41.9,33242.0,41.7,41.92,41.69,41.9,33242.0
2021-11-15 13:00:00,41.88,42.02,41.81,41.83,28149.0,41.88,42.02,41.81,41.83,28149.0
2021-11-15 13:30:00,41.87,41.99,41.71,41.72,31305.0,41.87,41.99,41.71,41.72,31305.0
2021-11-15 14:00:00,41.75,41.78,41.62,41.73,25904.0,41.75,41.78,41.62,41.73,25904.0
2021-11-15 14:30:00,41.76,41.87,41.7,41.8,28358.0,41.76,41.87,41.7,41.8,28358.0
2021-11-15 15:00:00,41.82,41.83,41.56,41.56,39926.0,41.82,41.83,41.56,41.56,39926.0
2021-11-15 15:30:00,41.56,41.57,41.3,41.31,217606.0,41.56,41.57,41.3,41.31,217606.0
2021-11-16 09:30:00,40.99,41.23,40.57,40.63,81619.0,40.99,41.23,40.57,40.63,81619.0
2021-11-16 10:00:00,40.62,40.9,40.58,40.82,20259.0,40.62,40.9,40.58,40.82,20259.0
2021-11-16 10:30:00,40.81,41.04,40.51,40.57,35698.0,40.81,41.04,40.51,40.57,35698.0
2021-11-16 11:00:00,40.57,40.66,40.38,40.52,61694.0,40.57,40.66,40.38,40.52,61694.0
2021-11-16 11:30:00,40.52,40.58,40.43,40.54,27206.0,40.52,40.58,40.43,40.54,27206.0
2021-11-16 12:00:00,40.53,40.63,40.48,40.61,22414.0,40.53,40.63,40.48,40.61,22414.0
2021-11-16 12:30:00,40.61,40.92,40.56,40.88,30778.0,40.61,40.92,40.56,40.88,30778.0
2021-11-16 13:00:00,40.85,40.98,40.81,40.87,15477.0,40.85,40.98,40.81,40.87,15477.0
2021-11-16 13:30:00,40.88,40.9,40.65,40.72,16982.0,40.88,40.9,40.65,40.72,16982.0
2021-11-16 14:00:00,40.72,40.72,40.51,40.55,24975.0,40.72,40.72,40.51,40.55,24975.0
2021-11-16 14:30:00,40.53,40.73,40.51,40.69,36157.0,40.53,40.73,40.51,40.69,36157.0
2021-11-16 15:00:00,40.7,40.96,40.62,40.87,28432.0,40.7,40.96,40.62,40.87,28432.0
2021-11-16 15:30:00,40.9,40.93,40.77,40.82,82722.0,40.9,40.93,40.77,40.82,82722.0
2021-11-17 09:30:00,40.76,41.6,40.57,41.44,73299.0,40.76,41.6,40.57,41.44,73299.0
2021-11-17 10:00:00,41.43,41.64,41.06,41.14,62893.0,41.43,41.64,41.06,41.14,62893.0
2021-11-17 10:30:00,41.1,41.42,41.07,41.3,43040.0,41.1,41.42,41.07,41.3,43040.0
2021-11-17 11:00:00,41.34,41.37,41.1,41.16,43289.0,41.34,41.37,41.1,41.16,43289.0
2021-11-17 11:30:00,41.17,41.47,41.15,41.4,54038.0,41.17,41.47,41.15,41.4,54038.0
2021-11-17 12:00:00,41.41,41.48,41.25,41.37,26963.0,41.41,41.48,41.25,41.37,26963.0
2021-11-17 12:30:00,41.34,41.37,41.25,41.31,14081.0,41.34,41.37,41.25,41.31,14081.0
2021-11-17 13:00:00,41.28,41.35,41.16,41.26,32919.0,41.28,41.35,41.16,41.26,32919.0
2021-11-17 13:30:00,41.25,41.51,41.21,41.44,38444.0,41.25,41.51,41.21,41.44,38444.0
2021-11-17 14:00:00,41.42,41.42,41.26,41.29,19332.0,41.42,41.42,41.26,41.29,19332.0
2021-11-17 14:30:00,41.27,41.29,41.12,41.15,35836.0,41.27,41.29,41.12,41.15,35836.0
2021-11-17 15:00:00,41.15,41.37,41.1,41.34,22362.0,41.15,41.37,41.1,41.34,22362.0
2021-11-17 15:30:00,41.34,41.44,41.24,41.38,92616.0,41.34,41.44,41.24,41.38,92616.0
2021-11-18 09:30:00,41.45,41.82,40.4,40.4,41033.0,41.45,41.82,40.4,40.4,41033.0
2021-11-18 10:00:00,40.4,40.49,39.29,39.53,224094.0,40.4,40.49,39.29,39.53,224094.0
2021-11-18 10:30:00,39.52,40.04,39.46,40.02,33400.0,39.52,40.04,39.46,40.02,33400.0
2021-11-18 11:00:00,39.98,40.24,39.86,39.99,16900.0,39.98,40.24,39.86,39.99,16900.0
2021-11-18 11:30:00,39.95,39.96,39.74,39.83,16289.0,39.95,39.96,39.74,39.83,16289.0
2021-11-18 12:00:00,39.82,40.1,39.82,40.06,9906.0,39.82,40.1,39.82,40.06,9906.0
2021-11-18 12:30:00,40.08,40.09,39.83,39.93,17179.0,40.08,40.09,39.83,39.93,17179.0
2021-11-18 13:00:00,39.9,39.95,39.45,39.51,59009.0,39.9,39.95,39.45,39.51,59009.0
2021-11-18 13:30:00,39.51,39.68,39.45,39.64,47900.0,39.51,39.68,39.45,39.64,47900.0
2021-11-18 14:00:00,39.65,40.02,39.62,40.0,168600.0,39.65,40.02,39.62,40.0,168600.0
2021-11-18 14:30:00,40.02,40.02,39.67,39.94,83520.0,40.02,40.02,39.67,39.94,83520.0
2021-11-18 15:00:00,39.92,40.01,39.75,39.86,73393.0,39.92,40.01,39.75,39.86,73393.0
2021-11-18 15:30:00,39.87,40.31,39.83,40.3,181265.0,39.87,40.31,39.83,40.3,181265.0
2021-11-19 09:30:00,39.88,39.88,38.88,39.06,108151.0,39.88,39.88,38.88,39.06,108151.0
2021-11-19 10:00:00,39.01,39.17,38.75,38.8,62391.0,39.01,39.17,38.75,38.8,62391.0
2021-11-19 10:30:00,38.77,39.13,38.65,39.0,56057.0,38.77,39.13,38.65,39.0,56057.0
2021-11-19 11:00:00,38.98,38.98,38.72,38.79,67330.0,38.98,38.98,38.72,38.79,67330.0
2021-11-19 11:30:00,38.8,38.83,38.53,38.55,58975.0,38.8,38.83,38.53,38.55,58975.0
2021-11-19 12:00:00,38.55,38.85,38.46,38.62,61115.0,38.55,38.85,38.46,38.62,61115.0
2021-11-19 12:30:00,38.65,38.65,38.38,38.43,66689.0,38.65,38.65,38.38,38.43,66689.0
2021-11-19 13:00:00,38.42,38.44,38.34,38.38,49941.0,38.42,38.44,38.34,38.38,49941.0
2021-11-19 13:30:00,38.38,39.06,38.36,38.84,155850.0,38.38,39.06,38.36,38.84,155850.0
2021-11-19 14:00:00,38.87,39.03,38.76,38.85,168872.0,38.87,39.03,38.76,38.85,168872.0
2021-11-19 14:30:00,38.89,38.99,38.69,38.8,125920.0,38.89,38.99,38.69,38.8,125920.0
2021-11-19 15:00:00,38.81,38.82,38.55,38.6,59485.0,38.81,38.82,38.55,38.6,59485.0
2021-11-19 15:30:00,38.63,38.65,38.4,38.54,239588.0,38.63,38.65,38.4,38.54,239588.0
2021-11-22 09:30:00,38.56,39.42,38.45,39.18,174889.0,38.56,39.42,38.45,39.18,174889.0
2021-11-22 10:00:00,39.18,39.64,39.12,39.39,199411.0,39.18,39.64,39.12,39.39,199411.0
2021-11-22 10:30:00,39.43,39.85,39.32,39.64,207782.0,39.43,39.85,39.32,39.64,207782.0
2021-11-22 11:00:00,39.66,39.67,38.99,39.07,34844.0,39.66,39.67,38.99,39.07,34844.0
2021-11-22 11:30:00,39.08,39.16,38.25,38.5,27620.0,39.08,39.16,38.25,38.5,27620.0
2021-11-22 12:00:00,38.61,38.64,38.37,38.51,22679.0,38.61,38.64,38.37,38.51,22679.0
2021-11-22 12:30:00,38.56,38.66,38.48,38.65,18778.0,38.56,38.66,38.48,38.65,18778.0
2021-11-22 13:00:00,38.67,38.8,38.57,38.7,58414.0,38.67,38.8,38.57,38.7,58414.0
2021-11-22 13:30:00,38.72,38.72,38.51,38.51,59450.0,38.72,38.72,38.51,38.51,59450.0
2021-11-22 14:00:00,38.51,39.07,38.51,38.91,157994.0,38.51,39.07,38.51,38.91,157994.0
2021-11-22 14:30:00,38.91,39.15,38.86,38.98,158353.0,38.91,39.15,38.86,38.98,158353.0
2021-11-22 15:00:00,38.99,39.31,38.96,39.05,49076.0,38.99,39.31,38.96,39.05,49076.0
2021-11-22 15:30:00,39.06,39.2,38.79,38.82,217622.0,39.06,39.2,38.79,38.82,217622.0
2021-11-23 09:30:00,39.08,39.32,38.37,39.25,41985.0,39.08,39.32,38.37,39.25,41985.0
2021-11-23 10:00:00,39.28,39.28,38.73,38.82,73039.0,39.28,39.28,38.73,38.82,73039.0
2021-11-23 10:30:00,38.82,38.96,38.35,38.36,26767.0,38.82,38.96,38.35,38.36,26767.0
2021-11-23 11:00:00,38.38,38.65,38.23,38.38,48114.0,38.38,38.65,38.23,38.38,48114.0
2021-11-23 11:30:00,38.41,38.58,38.34,38.36,17539.0,38.41,38.58,38.34,38.36,17539.0
2021-11-23 12:00:00,38.32,38.46,38.09,38.37,28715.0,38.32,38.46,38.09,38.37,28715.0
2021-11-23 12:30:00,38.35,38.36,38.08,38.09,19114.0,38.35,38.36,38.08,38.09,19114.0
2021-11-23 13:00:00,38.08,38.15,37.89,38.05,43748.0,38.08,38.15,37.89,38.05,43748.0
2021-11-23 13:30:00,38.05,38.21,38.03,38.11,13470.0,38.05,38.21,38.03,38.11,13470.0
2021-11-23 14:00:00,38.14,38.38,38.14,38.24,21661.0,38.14,38.38,38.14,38.24,21661.0
2021-11-23 14:30:00,38.21,38.4,38.13,38.23,34948.0,38.21,38.4,38.13,38.23,34948.0
2021-11-23 15:00:00,38.23,38.24,38.0,38.02,30832.0,38.23,38.24,38.0,38.02,30832.0
2021-11-23 15:30:00,38.04,38.51,38.02,38.45,194582.0,38.04,38.51,38.02,38.45,194582.0
2021-11-24 09:30:00,37.82,38.01,37.59,37.81,44977.0,37.82,38.01,37.59,37.81,44977.0
2021-11-24 10:00:00,37.79,38.04,37.73,37.79,27282.0,37.79,38.04,37.73,37.79,27282.0
2021-11-24 10:30:00,37.76,37.98,37.69,37.7,36362.0,37.76,37.98,37.69,37.7,36362.0
2021-11-24 11:00:00,37.7,38.14,37.7,38.09,26071.0,37.7,38.14,37.7,38.09,26071.0
2021-11-24 11:30:00,38.09,38.36,38.02,38.06,30313.0,38.09,38.36,38.02,38.06,30313.0
2021-11-24 12:00:00,38.07,38.11,37.86,37.9,30603.0,38.07,38.11,37.86,37.9,30603.0
2021-11-24 12:30:00,37.91,38.0,37.74,37.86,18228.0,37.91,38.0,37.74,37.86,18228.0
2021-11-24 13:00:00,37.86,38.03,37.85,37.92,23438.0,37.86,38.03,37.85,37.92,23438.0
2021-11-24 13:30:00,37.92,37.93,37.77,37.85,18349.0,37.92,37.93,37.77,37.85,18349.0
2021-11-24 14:00:00,37.86,37.93,37.72,37.81,20139.0,37.86,37.93,37.72,37.81,20139.0
2021-11-24 14:30:00,37.81,37.91,37.71,37.71,44825.0,37.81,37.91,37.71,37.71,44825.0
2021-11-24 15:00:00,37.72,38.34,37.67,38.28,175245.0,37.72,38.34,37.67,38.28,175245.0
2021-11-24 15:30:00,38.3,38.38,38.14,38.29,136885.0,38.3,38.38,38.14,38.29,136885.0
2021-11-26 09:30:00,36.0,36.26,35.26,35.57,153364.0,36.0,36.26,35.26,35.57,153364.0
2021-11-26 10:00:00,35.5,35.53,34.61,35.11,170331.0,35.5,35.53,34.61,35.11,170331.0
2021-11-26 10:30:00,35.14,35.28,34.78,34.82,81002.0,35.14,35.28,34.78,34.82,81002.0
2021-11-26 11:00:00,34.8,35.03,34.49,34.6,155289.0,34.8,35.03,34.49,34.6,155289.0
2021-11-26 11:30:00,34.61,34.93,34.52,34.7,84328.0,34.61,34.93,34.52,34.7,84328.0
2021-11-26 12:00:00,34.7,35.56,34.67,35.55,129646.0,34.7,35.56,34.67,35.55,129646.0
2021-11-26 12:30:00,35.52,36.21,35.47,36.08,210753.0,35.52,36.21,35.47,36.08,210753.0
2021-11-29 09:30:00,37.03,37.03,35.51,35.74,64973.0,37.03,37.03,35.51,35.74,64973.0
2021-11-29 10:00:00,35.68,35.86,35.17,35.25,81586.0,35.68,35.86,35.17,35.25,81586.0
2021-11-29 10:30:00,35.27,35.28,34.76,35.14,68465.0,35.27,35.28,34.76,35.14,68465.0
2021-11-29 11:00:00,35.13,35.48,34.96,35.09,34851.0,35.13,35.48,34.96,35.09,34851.0
2021-11-29 11:30:00,35.11,35.18,34.86,35.17,16003.0,35.11,35.18,34.86,35.17,16003.0
2021-11-29 12:00:00,35.18,35.86,35.18,35.86,27944.0,35.18,35.86,35.18,35.86,27944.0
2021-11-29 12:30:00,35.84,35.93,35.78,35.93,24265.0,35.84,35.93,35.78,35.93,24265.0
2021-11-29 13:00:00,35.94,35.96,35.54,35.55,33747.0,35.94,35.96,35.54,35.55,33747.0
2021-11-29 13:30:00,35.48,35.54,35.1,35.19,75163.0,35.48,35.54,35.1,35.19,75163.0
2021-11-29 14:00:00,35.2,35.27,35.0,35.23,39699.0,35.2,35.27,35.0,35.23,39699.0
2021-11-29 14:30:00,35.27,35.36,35.12,35.16,35234.0,35.27,35.36,35.12,35.16,35234.0
2021-11-29 15:00:00,35.14,35.2,34.83,34.92,57525.0,35.14,35.2,34.83,34.92,57525.0
2021-11-29 15:30:00,34.92,35.04,34.76,34.84,187210.0,34.92,35.04,34.76,34.84,187210.0
2021-11-30 09:30:00,34.0,34.65,33.88,33.9,77860.0,34.0,34.65,33.88,33.9,77860.0
2021-11-30 10:00:00,33.94,34.22,33.79,33.91,53479.0,33.94,34.22,33.79,33.91,53479.0
2021-11-30 10:30:00,33.93,34.36,33.78,33.97,68541.0,33.93,34.36,33.78,33.97,68541.0
2021-11-30 11:00:00,33.97,34.44,33.86,34.29,87941.0,33.97,34.44,33.86,34.29,87941.0
2021-11-30 11:30:00,34.27,34.34,33.84,33.97,80597.0,34.27,34.34,33.84,33.97,80597.0
2021-11-30 12:00:00,33.89,34.16,33.61,34.14,47562.0,33.89,34.16,33.61,34.14,47562.0
2021-11-30 12:30:00,34.12,34.17,33.82,33.91,24013.0,34.12,34.17,33.82,33.91,24013.0
2021-11-30 13:00:00,33.93,34.03,33.77,33.93,31079.0,33.93,34.03,33.77,33.93,31079.0
2021-11-30 13:30:00,33.91,34.31,33.91,34.31,26835.0,33.91,34.31,33.91,34.31,26835.0
2021-11-30 14:00:00,34.32,34.41,34.12,34.12,35210.0,34.32,34.41,34.12,34.12,35210.0
2021-11-30 14:30:00,34.1,34.33,34.09,34.26,31223.0,34.1,34.33,34.09,34.26,31223.0
2021-11-30 15:00:00,34.26,34.56,34.24,34.51,39192.0,34.26,34.56,34.24,34.51,39192.0
2021-11-30 15:30:00,34.53,34.95,34.53,34.62,184154.0,34.53,34.95,34.53,34.62,184154.0
2021-12-01 09:30:00,35.92,36.46,35.47,36.26,136956.0,35.92,36.46,35.47,36.26,136956.0
2021-12-01 10:00:00,36.27,36.83,36.24,36.3,74409.0,36.27,36.83,36.24,36.3,74409.0
2021-12-01 10:30:00,36.29,36.41,35.81,36.13,79415.0,36.29,36.41,35.81,36.13,79415.0
2021-12-01 11:00:00,36.04,36.17,35.84,36.04,54328.0,36.04,36.17,35.84,36.04,54328.0
2021-12-01 11:30:00,36.02,36.03,35.21,35.32,77488.0,36.02,36.03,35.21,35.32,77488.0
2021-12-01 12:00:00,35.29,35.5,35.14,35.17,51673.0,35.29,35.5,35.14,35.17,51673.0
2021-12-01 12:30:00,35.18,35.24,34.55,34.64,37919.0,35.18,35.24,34.55,34.64,37919.0
2021-12-01 13:00:00,34.59,34.77,34.48,34.68,42643.0,34.59,34.77,34.48,34.68,42643.0
2021-12-01 13:30:00,34.65,34.79,34.17,34.48,40277.0,34.65,34.79,34.17,34.48,40277.0
2021-12-01 14:00:00,34.48,34.54,34.13,34.32,39074.0,34.48,34.54,34.13,34.32,39074.0
2021-12-01 14:30:00,34.29,34.51,34.1,34.12,68704.0,34.29,34.51,34.1,34.12,68704.0
2021-12-01 15:00:00,34.14,34.16,33.52,33.58,65738.0,34.14,34.16,33.52,33.58,65738.0
2021-12-01 15:30:00,33.56,34.16,33.52,33.65,179323.0,33.56,34.16,33.52,33.65,179323.0
2021-12-02 09:30:00,34.12,35.67,34.0,35.66,163969.0,34.12,35.67,34.0,35.66,163969.0
2021-12-02 10:00:00,35.63,35.68,35.24,35.37,85847.0,35.63,35.68,35.24,35.37,85847.0
2021-12-02 10:30:00,35.42,35.43,34.11,35.02,46642.0,35.42,35.43,34.11,35.02,46642.0
2021-12-02 11:00:00,35.1,35.75,34.87,35.73,85043.0,35.1,35.75,34.87,35.73,85043.0
2021-12-02 11:30:00,35.75,36.17,35.49,36.04,88619.0,35.75,36.17,35.49,36.04,88619.0
2021-12-02 12:00:00,36.06,36.21,35.87,36.05,69884.0,36.06,36.21,35.87,36.05,69884.0
2021-12-02 12:30:00,36.05,36.29,35.92,36.2,80058.0,36.05,36.29,35.92,36.2,80058.0
2021-12-02 13:00:00,36.2,36.22,35.69,35.69,129864.0,36.2,36.22,35.69,35.69,129864.0
2021-12-02 13:30:00,35.69,36.22,35.62,36.2,50300.0,35.69,36.22,35.62,36.2,50300.0
2021-12-02 14:00:00,36.19,36.26,36.02,36.12,143753.0,36.19,36.26,36.02,36.12,143753.0
2021-12-02 14:30:00,36.26,36.34,35.83,35.86,93620.0,36.26,36.34,35.83,35.86,93620.0
2021-12-02 15:00:00,35.88,36.04,35.8,35.89,92628.0,35.88,36.04,35.8,35.89,92628.0
2021-12-02 15:30:00,35.89,36.02,35.6,35.69,275874.0,35.89,36.02,35.6,35.69,275874.0
2021-12-03 09:30:00,35.79,36.01,34.22,34.88,147189.0,35.79,36.01,34.22,34.88,147189.0
2021-12-03 10:00:00,34.9,35.37,34.53,35.28,122418.0,34.9,35.37,34.53,35.28,122418.0
2021-12-03 10:30:00,35.32,36.1,35.12,35.8,93482.0,35.32,36.1,35.12,35.8,93482.0
2021-12-03 11:00:00,35.78,36.13,35.52,36.04,74466.0,35.78,36.13,35.52,36.04,74466.0
2021-12-03 11:30:00,36.1,36.5,35.55,35.6,43977.0,36.1,36.5,35.55,35.6,43977.0
2021-12-03 12:00:00,35.55,35.87,35.31,35.67,56968.0,35.55,35.87,35.31,35.67,56968.0
2021-12-03 12:30:00,35.59,36.03,35.44,35.77,45749.0,35.59,36.03,35.44,35.77,45749.0
2021-12-03 13:00:00,35.75,35.88,35.5,35.51,41431.0,35.75,35.88,35.5,35.51,41431.0
2021-12-03 13:30:00,35.47,35.64,35.32,35.35,37795.0,35.47,35.64,35.32,35.35,37795.0
2021-12-03 14:00:00,35.38,35.5,34.9,35.19,30600.0,35.38,35.5,34.9,35.19,30600.0
2021-12-03 14:30:00,35.25,35.26,34.95,35.0,42572.0,35.25,35.26,34.95,35.0,42572.0
2021-12-03 15:00:00,35.02,35.28,34.85,35.2,52050.0,35.02,35.28,34.85,35.2,52050.0
2021-12-03 15:30:00,35.22,35.38,35.08,35.19,208990.0,35.22,35.38,35.08,35.19,208990.0
2021-12-06 09:30:00,35.79,36.48,35.18,36.46,72621.0,35.79,36.48,35.18,36.46,72621.0
2021-12-06 10:00:00,36.47,36.98,36.41,36.72,77373.0,36.47,36.98,36.41,36.72,77373.0
2021-12-06 10:30:00,36.72,36.91,36.21,36.33,59283.0,36.72,36.91,36.21,36.33,59283.0
2021-12-06 11:00:00,36.31,36.81,36.13,36.77,69237.0,36.31,36.81,36.13,36.77,69237.0
2021-12-06 11:30:00,36.76,36.79,36.5,36.57,47282.0,36.76,36.79,36.5,36.57,47282.0
2021-12-06 12:00:00,36.7,36.8,36.61,36.61,22842.0,36.7,36.8,36.61,36.61,22842.0
2021-12-06 12:30:00,36.69,36.81,36.55,36.73,17060.0,36.69,36.81,36.55,36.73,17060.0
2021-12-06 13:00:00,36.75,36.79,36.58,36.79,25788.0,36.75,36.79,36.58,36.79,25788.0
2021-12-06 13:30:00,36.83,36.94,36.65,36.85,15045.0,36.83,36.94,36.65,36.85,15045.0
2021-12-06 14:00:00,36.87,36.9,36.62,36.8,29571.0,36.87,36.9,36.62,36.8,29571.0
2021-12-06 14:30:00,36.82,36.85,36.2,36.2,27270.0,36.82,36.85,36.2,36.2,27270.0
2021-12-06 15:00:00,36.23,36.45,36.09,36.2,51307.0,36.23,36.45,36.09,36.2,51307.0
2021-12-06 15:30:00,36.2,36.33,36.07,36.13,136687.0,36.2,36.33,36.07,36.13,136687.0
2021-12-07 09:30:00,36.79,37.62,36.71,37.44,79184.0,36.79,37.62,36.71,37.44,79184.0
2021-12-07 10:00:00,37.52,38.03,37.44,37.89,52579.0,37.52,38.03,37.44,37.89,52579.0
2021-12-07 10:30:00,37.82,37.9,37.36,37.51,30319.0,37.82,37.9,37.36,37.51,30319.0
2021-12-07 11:00:00,37.48,37.51,37.12,37.27,18540.0,37.48,37.51,37.12,37.27,18540.0
2021-12-07 11:30:00,37.33,37.34,36.63,36.63,19012.0,37.33,37.34,36.63,36.63,19012.0
2021-12-07 12:00:00,36.63,37.15,36.62,37.04,18337.0,36.63,37.15,36.62,37.04,18337.0
2021-12-07 12:30:00,37.02,37.39,36.86,37.28,31476.0,37.02,37.39,36.86,37.28,31476.0
2021-12-07 13:00:00,37.27,37.48,37.18,37.37,36399.0,37.27,37.48,37.18,37.37,36399.0
2021-12-07 13:30:00,37.37,37.38,37.18,37.31,26063.0,37.37,37.38,37.18,37.31,26063.0
2021-12-07 14:00:00,37.31,37.4,37.18,37.3,17617.0,37.31,37.4,37.18,37.3,17617.0
2021-12-07 14:30:00,37.27,37.32,37.19,37.22,24583.0,37.27,37.32,37.19,37.22,24583.0
2021-12-07 15:00:00,37.19,37.31,36.88,36.89,26111.0,37.19,37.31,36.88,36.89,26111.0
2021-12-07 15:30:00,36.89,36.9,36.55,36.67,129519.0,36.89,36.9,36.55,36.67,129519.0
2021-12-08 09:30:00,36.8,37.65,36.74,37.59,59356.0,36.8,37.65,36.74,37.59,59356.0
2021-12-08 10:00:00,37.56,37.79,37.33,37.37,79721.0,37.56,37.79,37.33,37.37,79721.0
2021-12-08 10:30:00,37.37,37.64,36.99,37.33,30798.0,37.37,37.64,36.99,37.33,30798.0
2021-12-08 11:00:00,37.35,37.68,37.3,37.64,21414.0,37.35,37.68,37.3,37.64,21414.0
2021-12-08 11:30:00,37.67,37.91,37.67,37.73,18075.0,37.67,37.91,37.67,37.73,18075.0
2021-12-08 12:00:00,37.73,37.88,37.52,37.7,16459.0,37.73,37.88,37.52,37.7,16459.0
2021-12-08 12:30:00,37.7,37.95,37.7,37.78,15423.0,37.7,37.95,37.7,37.78,15423.0
2021-12-08 13:00:00,37.79,37.88,37.54,37.64,26029.0,37.79,37.88,37.54,37.64,26029.0
2021-12-08 13:30:00,37.57,37.78,37.49,37.52,21667.0,37.57,37.78,37.49,37.52,21667.0
2021-12-08 14:00:00,37.55,37.61,37.38,37.51,27012.0,37.55,37.61,37.38,37.51,27012.0
2021-12-08 14:30:00,37.55,37.68,37.41,37.64,28772.0,37.55,37.68,37.41,37.64,28772.0
2021-12-08 15:00:00,37.64,37.65,37.45,37.48,26448.0,37.64,37.65,37.45,37.48,26448.0
2021-12-08 15:30:00,37.46,37.57,37.38,37.48,139557.0,37.46,37.57,37.38,37.48,139557.0
2021-12-09 09:30:00,36.8,37.38,36.8,36.91,39153.0,36.8,37.38,36.8,36.91,39153.0
2021-12-09 10:00:00,36.9,37.11,36.56,36.68,23587.0,36.9,37.11,36.56,36.68,23587.0
2021-12-09 10:30:00,36.7,36.82,36.42,36.52,19829.0,36.7,36.82,36.42,36.52,19829.0
2021-12-09 11:00:00,36.52,36.69,36.43,36.46,26037.0,36.52,36.69,36.43,36.46,26037.0
2021-12-09 11:30:00,36.5,36.86,36.37,36.73,52025.0,36.5,36.86,36.37,36.73,52025.0
2021-12-09 12:00:00,36.7,36.76,36.37,36.56,137398.0,36.7,36.76,36.37,36.56,137398.0
2021-12-09 12:30:00,36.61,36.97,36.6,36.82,14386.0,36.61,36.97,36.6,36.82,14386.0
2021-12-09 13:00:00,36.87,37.18,36.83,37.02,24836.0,36.87,37.18,36.83,37.02,24836.0
2021-12-09 13:30:00,37.04,37.15,36.8,36.96,15441.0,37.04,37.15,36.8,36.96,15441.0
2021-12-09 14:00:00,36.96,37.25,36.96,37.2,32442.0,36.96,37.25,36.96,37.2,32442.0
2021-12-09 14:30:00,37.24,37.24,36.87,36.89,25910.0,37.24,37.24,36.87,36.89,25910.0
2021-12-09 15:00:00,36.87,37.01,36.73,36.82,20537.0,36.87,37.01,36.73,36.82,20537.0
2021-12-09 15:30:00,36.83,37.04,36.83,36.92,245668.0,36.83,37.04,36.83,36.92,245668.0
2021-12-10 09:30:00,37.2,37.32,36.01,36.03,37919.0,37.2,37.32,36.01,36.03,37919.0
2021-12-10 10:00:00,36.11,36.22,35.91,36.0,63621.0,36.11,36.22,35.91,36.0,63621.0
2021-12-10 10:30:00,35.94,35.95,35.57,35.62,56018.0,35.94,35.95,35.57,35.62,56018.0
2021-12-10 11:00:00,35.58,35.62,35.3,35.55,56812.0,35.58,35.62,35.3,35.55,56812.0
2021-12-10 11:30:00,35.58,35.72,35.47,35.67,25010.0,35.58,35.72,35.47,35.67,25010.0
2021-12-10 12:00:00,35.72,35.82,35.58,35.64,14160.0,35.72,35.82,35.58,35.64,14160.0
2021-12-10 12:30:00,35.68,35.77,35.64,35.7,13527.0,35.68,35.77,35.64,35.7,13527.0
2021-12-10 13:00:00,35.68,35.97,35.68,35.82,17345.0,35.68,35.97,35.68,35.82,17345.0
2021-12-10 13:30:00,35.8,36.07,35.71,36.02,25188.0,35.8,36.07,35.71,36.02,25188.0
2021-12-10 14:00:00,36.05,36.15,35.88,35.94,23255.0,36.05,36.15,35.88,35.94,23255.0
2021-12-10 14:30:00,35.95,36.11,35.77,35.8,49061.0,35.95,36.11,35.77,35.8,49061.0
2021-12-10 15:00:00,35.81,35.86,35.6,35.83,50372.0,35.81,35.86,35.6,35.83,50372.0
2021-12-10 15:30:00,35.84,36.18,35.79,36.03,145762.0,35.84,36.18,35.79,36.03,145762.0
2021-12-13 09:30:00,35.8,36.58,35.39,35.72,91527.0,35.8,36.58,35.39,35.72,91527.0
2021-12-13 10:00:00,35.75,35.99,35.55,35.79,49829.0,35.75,35.99,35.55,35.79,49829.0
2021-12-13 10:30:00,35.77,35.86,35.37,35.49,99689.0,35.77,35.86,35.37,35.49,99689.0
2021-12-13 11:00:00,35.49,35.49,35.07,35.07,37371.0,35.49,35.49,35.07,35.07,37371.0
2021-12-13 11:30:00,35.09,35.18,34.8,34.93,46545.0,35.09,35.18,34.8,34.93,46545.0
2021-12-13 12:00:00,34.98,35.34,34.89,35.27,29418.0,34.98,35.34,34.89,35.27,29418.0
2021-12-13 12:30:00,35.27,35.38,35.15,35.2,20371.0,35.27,35.38,35.15,35.2,20371.0
2021-12-13 13:00:00,35.19,35.24,34.96,35.09,25399.0,35.19,35.24,34.96,35.09,25399.0
2021-12-13 13:30:00,35.14,35.28,35.1,35.16,21650.0,35.14,35.28,35.1,35.16,21650.0
2021-12-13 14:00:00,35.17,35.69,35.09,35.67,27083.0,35.17,35.69,35.09,35.67,27083.0
2021-12-13 14:30:00,35.66,35.67,35.53,35.64,32446.0,35.66,35.67,35.53,35.64,32446.0
2021-12-13 15:00:00,35.65,35.75,35.6,35.67,41503.0,35.65,35.75,35.6,35.67,41503.0
2021-12-13 15:30:00,35.7,35.73,35.2,35.23,186932.0,35.7,35.73,35.2,35.23,186932.0
2021-12-14 09:30:00,34.83,36.08,34.75,35.94,38404.0,34.83,36.08,34.75,35.94,38404.0
2021-12-14 10:00:00,35.93,36.49,35.88,36.41,88968.0,35.93,36.49,35.88,36.41,88968.0
2021-12-14 10:30:00,36.39,36.53,36.22,36.29,86390.0,36.39,36.53,36.22,36.29,86390.0
2021-12-14 11:00:00,36.3,36.61,36.23,36.45,209313.0,36.3,36.61,36.23,36.45,209313.0
2021-12-14 11:30:00,36.44,36.5,36.2,36.25,44453.0,36.44,36.5,36.2,36.25,44453.0
2021-12-14 12:00:00,36.21,36.22,35.87,36.2,36193.0,36.21,36.22,35.87,36.2,36193.0
2021-12-14 12:30:00,36.15,36.32,35.86,35.93,27754.0,36.15,36.32,35.86,35.93,27754.0
2021-12-14 13:00:00,35.93,36.02,35.57,35.73,76985.0,35.93,36.02,35.57,35.73,76985.0
2021-12-14 13:30:00,35.69,35.69,35.44,35.61,79837.0,35.69,35.69,35.44,35.61,79837.0
2021-12-14 14:00:00,35.61,35.8,35.54,35.64,55618.0,35.61,35.8,35.54,35.64,55618.0
2021-12-14 14:30:00,35.63,35.66,35.38,35.63,49456.0,35.63,35.66,35.38,35.63,49456.0
2021-12-14 15:00:00,35.63,35.78,35.56,35.72,63699.0,35.63,35.78,35.56,35.72,63699.0
2021-12-14 15:30:00,35.73,35.73,35.38,35.58,159573.0,35.73,35.73,35.38,35.58,159573.0
2021-12-15 09:30:00,35.35,35.48,35.02,35.41,38044.0,35.35,35.48,35.02,35.41,38044.0
2021-12-15 10:00:00,35.34,35.66,35.3,35.48,49337.0,35.34,35.66,35.3,35.48,49337.0
2021-12-15 10:30:00,35.44,35.47,34.86,35.02,55267.0,35.44,35.47,34.86,35.02,55267.0
2021-12-15 11:00:00,35.0,35.1,34.83,34.9,35306.0,35.0,35.1,34.83,34.9,35306.0
2021-12-15 11:30:00,34.87,34.89,34.6,34.84,38140.0,34.87,34.89,34.6,34.84,38140.0
2021-12-15 12:00:00,34.87,34.97,34.73,34.95,32505.0,34.87,34.97,34.73,34.95,32505.0
2021-12-15 12:30:00,34.95,35.35,34.95,35.26,60606.0,34.95,35.35,34.95,35.26,60606.0
2021-12-15 13:00:00,35.27,35.48,35.23,35.36,63802.0,35.27,35.48,35.23,35.36,63802.0
2021-12-15 13:30:00,35.36,35.73,35.35,35.63,79617.0,35.36,35.73,35.35,35.63,79617.0
2021-12-15 14:00:00,35.67,36.05,35.35,35.66,107233.0,35.67,36.05,35.35,35.66,107233.0
2021-12-15 14:30:00,35.69,35.92,35.15,35.23,158623.0,35.69,35.92,35.15,35.23,158623.0
2021-12-15 15:00:00,35.26,36.23,35.24,36.16,66818.0,35.26,36.23,35.24,36.16,66818.0
2021-12-15 15:30:00,36.15,36.3,35.85,35.93,166080.0,36.15,36.3,35.85,35.93,166080.0
2021-12-16 09:30:00,36.53,36.77,35.66,35.99,43292.0,36.53,36.77,35.66,35.99,43292.0
2021-12-16 10:00:00,36.07,36.11,35.43,35.74,82511.0,36.07,36.11,35.43,35.74,82511.0
2021-12-16 10:30:00,35.76,35.85,35.6,35.77,33944.0,35.76,35.85,35.6,35.77,33944.0
2021-12-16 11:00:00,35.77,35.78,35.34,35.58,47313.0,35.77,35.78,35.34,35.58,47313.0
2021-12-16 11:30:00,35.66,35.66,34.98,35.03,31966.0,35.66,35.66,34.98,35.03,31966.0
2021-12-16 12:00:00,35.03,35.21,34.85,34.95,49263.0,35.03,35.21,34.85,34.95,49263.0
2021-12-16 12:30:00,34.9,34.99,34.65,34.95,54883.0,34.9,34.99,34.65,34.95,54883.0
2021-12-16 13:00:00,34.92,35.5,34.9,35.39,97364.0,34.92,35.5,34.9,35.39,97364.0
2021-12-16 13:30:00,35.38,35.73,35.29,35.59,143575.0,35.38,35.73,35.29,35.59,143575.0
2021-12-16 14:00:00,35.53,35.86,35.28,35.38,175864.0,35.53,35.86,35.28,35.38,175864.0
2021-12-16 14:30:00,35.38,35.39,34.65,34.85,40904.0,35.38,35.39,34.65,34.85,40904.0
2021-12-16 15:00:00,34.83,35.06,34.66,34.94,25199.0,34.83,35.06,34.66,34.94,25199.0
2021-12-16 15:30:00,34.98,35.08,34.78,34.92,141354.0,34.98,35.08,34.78,34.92,141354.0
2021-12-17 09:30:00,34.55,34.61,33.85,34.35,126011.0,34.55,34.61,33.85,34.35,126011.0
2021-12-17 10:00:00,34.33,34.9,34.29,34.7,33118.0,34.33,34.9,34.29,34.7,33118.0
2021-12-17 10:30:00,34.79,35.54,34.61,35.33,34490.0,34.79,35.54,34.61,35.33,34490.0
2021-12-17 11:00:00,35.33,35.66,35.22,35.51,22571.0,35.33,35.66,35.22,35.51,22571.0
2021-12-17 11:30:00,35.6,35.78,35.51,35.72,33003.0,35.6,35.78,35.51,35.72,33003.0
2021-12-17 12:00:00,35.72,35.81,35.62,35.75,31172.0,35.72,35.81,35.62,35.75,31172.0
2021-12-17 12:30:00,35.77,35.94,35.7,35.77,15538.0,35.77,35.94,35.7,35.77,15538.0
2021-12-17 13:00:00,35.75,35.81,35.65,35.79,20273.0,35.75,35.81,35.65,35.79,20273.0
2021-12-17 13:30:00,35.78,35.93,35.77,35.87,17260.0,35.78,35.93,35.77,35.87,17260.0
2021-12-17 14:00:00,35.87,35.93,35.41,35.41,23809.0,35.87,35.93,35.41,35.41,23809.0
2021-12-17 14:30:00,35.39,35.72,35.24,35.69,20954.0,35.39,35.72,35.24,35.69,20954.0
2021-12-17 15:00:00,35.69,35.71,35.51,35.64,26236.0,35.69,35.71,35.51,35.64,26236.0
2021-12-17 15:30:00,35.62,35.68,35.17,35.43,253526.0,35.62,35.68,35.17,35.43,253526.0
2021-12-20 09:30:00,34.15,34.65,33.79,34.65,114583.0,34.15,34.65,33.79,34.65,114583.0
2021-12-20 10:00:00,34.6,35.01,34.54,34.98,52773.0,34.6,35.01,34.54,34.98,52773.0
2021-12-20 10:30:00,34.98,35.04,34.57,34.77,69720.0,34.98,35.04,34.57,34.77,69720.0
2021-12-20 11:00:00,34.85,34.99,34.53,34.75,86999.0,34.85,34.99,34.53,34.75,86999.0
2021-12-20 11:30:00,34.73,35.24,34.71,35.18,55883.0,34.73,35.24,34.71,35.18,55883.0
2021-12-20 12:00:00,35.19,35.28,35.0,35.04,49936.0,35.19,35.28,35.0,35.04,49936.0
2021-12-20 12:30:00,35.04,35.04,34.56,34.65,29836.0,35.04,35.04,34.56,34.65,29836.0
2021-12-20 13:00:00,34.65,34.8,34.54,34.73,27091.0,34.65,34.8,34.54,34.73,27091.0
2021-12-20 13:30:00,34.75,35.17,34.75,35.15,42942.0,34.75,35.17,34.75,35.15,42942.0
2021-12-20 14:00:00,35.16,35.51,35.13,35.46,89824.0,35.16,35.51,35.13,35.46,89824.0
2021-12-20 14:30:00,35.45,35.56,35.08,35.3,68222.0,35.45,35.56,35.08,35.3,68222.0
2021-12-20 15:00:00,35.32,35.68,35.24,35.67,83984.0,35.32,35.68,35.24,35.67,83984.0
2021-12-20 15:30:00,35.62,35.68,35.31,35.53,161953.0,35.62,35.68,35.31,35.53,161953.0
2021-12-21 09:30:00,36.25,36.74,36.25,36.55,66634.0,36.25,36.74,36.25,36.55,66634.0
2021-12-21 10:00:00,36.55,37.34,36.55,36.95,41314.0,36.55,37.34,36.55,36.95,41314.0
2021-12-21 10:30:00,36.98,37.23,36.92,36.94,41084.0,36.98,37.23,36.92,36.94,41084.0
2021-12-21 11:00:00,36.84,37.33,36.79,37.16,27360.0,36.84,37.33,36.79,37.16,27360.0
2021-12-21 11:30:00,37.16,37.2,36.95,36.95,16393.0,37.16,37.2,36.95,36.95,16393.0
2021-12-21 12:00:00,36.99,37.19,36.98,37.07,17057.0,36.99,37.19,36.98,37.07,17057.0
2021-12-21 12:30:00,37.03,37.17,36.75,36.87,16380.0,37.03,37.17,36.75,36.87,16380.0
2021-12-21 13:00:00,36.84,36.97,36.72,36.75,27771.0,36.84,36.97,36.72,36.75,27771.0
2021-12-21 13:30:00,36.75,36.85,36.56,36.66,23579.0,36.75,36.85,36.56,36.66,23579.0
2021-12-21 14:00:00,36.65,36.79,36.62,36.76,23813.0,36.65,36.79,36.62,36.76,23813.0
2021-12-21 14:30:00,36.74,36.85,36.58,36.76,20395.0,36.74,36.85,36.58,36.76,20395.0
2021-12-21 15:00:00,36.75,36.95,36.7,36.7,26421.0,36.75,36.95,36.7,36.7,26421.0
2021-12-21 15:30:00,36.68,36.79,36.49,36.77,94881.0,36.68,36.79,36.49,36.77,94881.0
2021-12-22 09:30:00,36.58,36.94,36.08,36.35,103391.0,36.58,36.94,36.08,36.35,103391.0
2021-12-22 10:00:00,36.36,37.18,36.35,37.11,164496.0,36.36,37.18,36.35,37.11,164496.0
2021-12-22 10:30:00,37.08,37.47,36.97,37.46,82326.0,37.08,37.47,36.97,37.46,82326.0
2021-12-22 11:00:00,37.43,37.53,37.08,37.08,54157.0,37.43,37.53,37.08,37.08,54157.0
2021-12-22 11:30:00,37.13,37.4,37.09,37.14,52217.0,37.13,37.4,37.09,37.14,52217.0
2021-12-22 12:00:00,37.14,37.22,36.89,36.93,23740.0,37.14,37.22,36.89,36.93,23740.0
2021-12-22 12:30:00,36.92,37.03,36.86,36.93,19446.0,36.92,37.03,36.86,36.93,19446.0
2021-12-22 13:00:00,36.95,37.15,36.87,37.15,41233.0,36.95,37.15,36.87,37.15,41233.0
2021-12-22 13:30:00,37.15,37.3,36.77,36.77,28268.0,37.15,37.3,36.77,36.77,28268.0
2021-12-22 14:00:00,36.75,36.75,36.6,36.7,32663.0,36.75,36.75,36.6,36.7,32663.0
2021-12-22 14:30:00,36.72,36.77,36.65,36.72,29957.0,36.72,36.77,36.65,36.72,29957.0
2021-12-22 15:00:00,36.75,36.8,36.49,36.5,34039.0,36.75,36.8,36.49,36.5,34039.0
2021-12-22 15:30:00,36.48,36.77,36.43,36.75,125901.0,36.48,36.77,36.43,36.75,125901.0
2021-12-23 09:30:00,36.92,37.44,36.69,36.94,52811.0,36.92,37.44,36.69,36.94,52811.0
2021-12-23 10:00:00,36.84,36.85,36.39,36.61,29005.0,36.84,36.85,36.39,36.61,29005.0
2021-12-23 10:30:00,36.59,36.8,36.46,36.8,38942.0,36.59,36.8,36.46,36.8,38942.0
2021-12-23 11:00:00,36.87,36.87,36.53,36.62,13280.0,36.87,36.87,36.53,36.62,13280.0
2021-12-23 11:30:00,36.63,36.66,36.41,36.42,20833.0,36.63,36.66,36.41,36.42,20833.0
2021-12-23 12:00:00,36.41,36.59,36.37,36.57,23408.0,36.41,36.59,36.37,36.57,23408.0
2021-12-23 12:30:00,36.6,36.68,36.41,36.51,18568.0,36.6,36.68,36.41,36.51,18568.0
2021-12-23 13:00:00,36.48,36.7,36.44,36.67,28248.0,36.48,36.7,36.44,36.67,28248.0
2021-12-23 13:30:00,36.65,36.9,36.43,36.84,39917.0,36.65,36.9,36.43,36.84,39917.0
2021-12-23 14:00:00,36.84,36.99,36.74,36.91,24845.0,36.84,36.99,36.74,36.91,24845.0
2021-12-23 14:30:00,36.93,37.16,36.91,37.08,38977.0,36.93,37.16,36.91,37.08,38977.0
2021-12-23 15:00:00,37.06,37.2,36.96,37.08,28873.0,37.06,37.2,36.96,37.08,28873.0
2021-12-23 15:30:00,37.09,37.29,36.98,37.28,200405.0,37.09,37.29,36.98,37.28,200405.0
2021-12-27 09:30:00,37.07,37.1,36.34,36.47,67428.0,37.07,37.1,36.34,36.47,67428.0
2021-12-27 10:00:00,36.45,37.15,36.45,36.96,18195.0,36.45,37.15,36.45,36.96,18195.0
2021-12-27 10:30:00,36.89,37.54,36.86,37.54,30840.0,36.89,37.54,36.86,37.54,30840.0
2021-12-27 11:00:00,37.5,37.56,37.25,37.37,38519.0,37.5,37.56,37.25,37.37,38519.0
2021-12-27 11:30:00,37.35,37.48,37.28,37.44,51132.0,37.35,37.48,37.28,37.44,51132.0
2021-12-27 12:00:00,37.42,37.57,37.35,37.55,41262.0,37.42,37.57,37.35,37.55,41262.0
2021-12-27 12:30:00,37.5,37.65,37.4,37.65,51688.0,37.5,37.65,37.4,37.65,51688.0
2021-12-27 13:00:00,37.64,37.79,37.51,37.51,112850.0,37.64,37.79,37.51,37.51,112850.0
2021-12-27 13:30:00,37.52,37.55,37.19,37.41,35580.0,37.52,37.55,37.19,37.41,35580.0
2021-12-27 14:00:00,37.4,37.41,37.34,37.41,7966.0,37.4,37.41,37.34,37.41,7966.0
2021-12-27 14:30:00,37.41,37.58,37.38,37.55,16549.0,37.41,37.58,37.38,37.55,16549.0
2021-12-27 15:00:00,37.54,37.65,37.48,37.51,26019.0,37.54,37.65,37.48,37.51,26019.0
2021-12-27 15:30:00,37.45,37.55,37.21,37.54,71967.0,37.45,37.55,37.21,37.54,71967.0
2021-12-28 09:30:00,37.18,38.1,37.18,37.82,23964.0,37.18,38.1,37.18,37.82,23964.0
2021-12-28 10:00:00,37.77,37.95,37.66,37.74,13822.0,37.77,37.95,37.66,37.74,13822.0
2021-12-28 10:30:00,37.77,37.91,37.33,37.45,32517.0,37.77,37.91,37.33,37.45,32517.0
2021-12-28 11:00:00,37.5,37.5,37.18,37.2,16243.0,37.5,37.5,37.18,37.2,16243.0
2021-12-28 11:30:00,37.18,37.38,37.15,37.34,9782.0,37.18,37.38,37.15,37.34,9782.0
2021-12-28 12:00:00,37.31,37.53,37.21,37.3,28289.0,37.31,37.53,37.21,37.3,28289.0
2021-12-28 12:30:00,37.34,37.41,37.24,37.35,9149.0,37.34,37.41,37.24,37.35,9149.0
2021-12-28 13:00:00,37.31,37.43,37.27,37.33,6153.0,37.31,37.43,37.27,37.33,6153.0
2021-12-28 13:30:00,37.3,37.3,37.1,37.16,12984.0,37.3,37.3,37.1,37.16,12984.0
2021-12-28 14:00:00,37.17,37.35,37.11,37.35,15284.0,37.17,37.35,37.11,37.35,15284.0
2021-12-28 14:30:00,37.35,37.39,37.25,37.33,10727.0,37.35,37.39,37.25,37.33,10727.0
2021-12-28 15:00:00,37.33,37.34,37.09,37.14,19029.0,37.33,37.34,37.09,37.14,19029.0
2021-12-28 15:30:00,37.16,37.27,37.06,37.16,81766.0,37.16,37.27,37.06,37.16,81766.0
2021-12-29 09:30:00,37.14,37.38,36.92,37.2,15549.0,37.14,37.38,36.92,37.2,15549.0
2021-12-29 10:00:00,37.17,37.27,36.92,37.14,14891.0,37.17,37.27,36.92,37.14,14891.0
2021-12-29 10:30:00,37.1,37.3,37.08,37.2,22031.0,37.1,37.3,37.08,37.2,22031.0
2021-12-29 11:00:00,37.18,37.18,36.87,36.87,34835.0,37.18,37.18,36.87,36.87,34835.0
2021-12-29 11:30:00,36.9,36.99,36.77,36.77,23799.0,36.9,36.99,36.77,36.77,23799.0
2021-12-29 12:00:00,36.77,36.94,36.72,36.89,25889.0,36.77,36.94,36.72,36.89,25889.0
2021-12-29 12:30:00,36.89,36.99,36.84,36.94,18261.0,36.89,36.99,36.84,36.94,18261.0
2021-12-29 13:00:00,36.94,37.02,36.85,36.94,23392.0,36.94,37.02,36.85,36.94,23392.0
2021-12-29 13:30:00,36.96,37.01,36.85,36.88,20029.0,36.96,37.01,36.85,36.88,20029.0
2021-12-29 14:00:00,36.93,37.13,36.93,37.02,22739.0,36.93,37.13,36.93,37.02,22739.0
2021-12-29 14:30:00,37.03,37.18,37.01,37.15,47367.0,37.03,37.18,37.01,37.15,47367.0
2021-12-29 15:00:00,37.17,37.18,36.83,36.87,38840.0,37.17,37.18,36.83,36.87,38840.0
2021-12-29 15:30:00,36.88,36.95,36.85,36.87,111975.0,36.88,36.95,36.85,36.87,111975.0
2021-12-30 09:30:00,36.85,37.53,36.85,37.45,25597.0,36.85,37.53,36.85,37.45,25597.0
2021-12-30 10:00:00,37.44,37.52,37.2,37.29,19908.0,37.44,37.52,37.2,37.29,19908.0
2021-12-30 10:30:00,37.32,37.5,37.08,37.21,21274.0,37.32,37.5,37.08,37.21,21274.0
2021-12-30 11:00:00,37.26,37.3,37.12,37.27,15798.0,37.26,37.3,37.12,37.27,15798.0
2021-12-30 11:30:00,37.27,37.4,37.2,37.38,23194.0,37.27,37.4,37.2,37.38,23194.0
2021-12-30 12:00:00,37.4,37.41,37.13,37.15,22011.0,37.4,37.41,37.13,37.15,22011.0
2021-12-30 12:30:00,37.13,37.22,37.05,37.18,17151.0,37.13,37.22,37.05,37.18,17151.0
2021-12-30 13:00:00,37.17,37.28,37.12,37.15,25041.0,37.17,37.28,37.12,37.15,25041.0
2021-12-30 13:30:00,37.17,37.17,37.03,37.11,24697.0,37.17,37.17,37.03,37.11,24697.0
2021-12-30 14:00:00,37.12,37.17,36.98,37.17,28760.0,37.12,37.17,36.98,37.17,28760.0
2021-12-30 14:30:00,37.19,37.19,37.08,37.13,24131.0,37.19,37.19,37.08,37.13,24131.0
2021-12-30 15:00:00,37.12,37.12,36.82,36.93,36034.0,37.12,37.12,36.82,36.93,36034.0
2021-12-30 15:30:00,36.93,37.01,36.64,36.66,154554.0,36.93,37.01,36.64,36.66,154554.0
2021-12-31 09:30:00,36.73,37.24,36.63,36.92,25507.0,36.73,37.24,36.63,36.92,25507.0
2021-12-31 10:00:00,36.94,37.22,36.68,36.8,27244.0,36.94,37.22,36.68,36.8,27244.0
2021-12-31 10:30:00,36.8,36.8,36.45,36.61,32800.0,36.8,36.8,36.45,36.61,32800.0
2021-12-31 11:00:00,36.56,36.75,36.48,36.69,14163.0,36.56,36.75,36.48,36.69,14163.0
2021-12-31 11:30:00,36.68,36.91,36.68,36.84,20708.0,36.68,36.91,36.68,36.84,20708.0
2021-12-31 12:00:00,36.84,36.93,36.79,36.85,37948.0,36.84,36.93,36.79,36.85,37948.0
2021-12-31 12:30:00,36.84,37.0,36.81,36.9,24341.0,36.84,37.0,36.81,36.9,24341.0
2021-12-31 13:00:00,36.93,36.93,36.83,36.85,13046.0,36.93,36.93,36.83,36.85,13046.0
2021-12-31 13:30:00,36.87,37.0,36.71,36.97,17321.0,36.87,37.0,36.71,36.97,17321.0
2021-12-31 14:00:00,36.99,37.12,36.93,37.08,26966.0,36.99,37.12,36.93,37.08,26966.0
2021-12-31 14:30:00,37.06,37.12,36.94,37.05,23901.0,37.06,37.12,36.94,37.05,23901.0
2021-12-31 15:00:00,37.08,37.16,37.02,37.03,31469.0,37.08,37.16,37.02,37.03,31469.0
2021-12-31 15:30:00,37.02,37.07,36.48,36.59,230311.0,37.02,37.07,36.48,36.59,230311.0
2022-01-03 09:30:00,36.87,37.88,36.68,37.88,68996.0,36.87,37.88,36.68,37.88,68996.0
2022-01-03 10:00:00,37.92,38.51,37.85,38.4,74443.0,37.92,38.51,37.85,38.4,74443.0
2022-01-03 10:30:00,38.46,38.46,37.83,38.1,72542.0,38.46,38.46,37.83,38.1,72542.0
2022-01-03 11:00:00,38.12,38.5,38.12,38.3,138581.0,38.12,38.5,38.12,38.3,138581.0
2022-01-03 11:30:00,38.3,38.47,37.77,37.8,48150.0,38.3,38.47,37.77,37.8,48150.0
2022-01-03 12:00:00,37.82,37.83,37.36,37.38,29367.0,37.82,37.83,37.36,37.38,29367.0
2022-01-03 12:30:00,37.4,37.65,37.4,37.54,27207.0,37.4,37.65,37.4,37.54,27207.0
2022-01-03 13:00:00,37.55,37.64,37.37,37.54,23150.0,37.55,37.64,37.37,37.54,23150.0
2022-01-03 13:30:00,37.54,37.56,37.39,37.52,33052.0,37.54,37.56,37.39,37.52,33052.0
2022-01-03 14:00:00,37.52,37.66,37.25,37.39,28619.0,37.52,37.66,37.25,37.39,28619.0
2022-01-03 14:30:00,37.4,37.53,37.22,37.53,28131.0,37.4,37.53,37.22,37.53,28131.0
2022-01-03 15:00:00,37.5,37.55,37.29,37.51,40640.0,37.5,37.55,37.29,37.51,40640.0
2022-01-03 15:30:00,37.51,37.69,37.34,37.67,159661.0,37.51,37.69,37.34,37.67,159661.0
2022-01-04 09:30:00,38.16,38.77,38.1,38.71,82617.0,38.16,38.77,38.1,38.71,82617.0
2022-01-04 10:00:00,38.7,38.82,38.02,38.02,31319.0,38.7,38.82,38.02,38.02,31319.0
2022-01-04 10:30:00,38.08,38.39,37.95,38.05,35265.0,38.08,38.39,37.95,38.05,35265.0
2022-01-04 11:00:00,38.02,38.19,37.74,38.0,20586.0,38.02,38.19,37.74,38.0,20586.0
2022-01-04 11:30:00,37.97,38.26,37.8,38.13,26150.0,37.97,38.26,37.8,38.13,26150.0
2022-01-04 12:00:00,38.13,38.29,38.05,38.26,26437.0,38.13,38.29,38.05,38.26,26437.0
2022-01-04 12:30:00,38.29,38.48,38.25,38.32,22125.0,38.29,38.48,38.25,38.32,22125.0
2022-01-04 13:00:00,38.31,38.35,38.19,38.31,9564.0,38.31,38.35,38.19,38.31,9564.0
2022-01-04 13:30:00,38.34,38.43,38.04,38.04,23611.0,38.34,38.43,38.04,38.04,23611.0
2022-01-04 14:00:00,38.04,38.28,38.04,38.28,24569.0,38.04,38.28,38.04,38.28,24569.0
2022-01-04 14:30:00,38.3,38.36,38.16,38.34,26283.0,38.3,38.36,38.16,38.34,26283.0
2022-01-04 15:00:00,38.34,38.45,38.3,38.43,49952.0,38.34,38.45,38.3,38.43,49952.0
2022-01-04 15:30:00,38.46,38.67,38.37,38.46,120916.0,38.46,38.67,38.37,38.46,120916.0
2022-01-05 09:30:00,38.71,39.55,38.7,39.3,50894.0,38.71,39.55,38.7,39.3,50894.0
2022-01-05 10:00:00,39.27,39.54,39.23,39.3,42842.0,39.27,39.54,39.23,39.3,42842.0
2022-01-05 10:30:00,39.26,39.47,38.75,39.14,29912.0,39.26,39.47,38.75,39.14,29912.0
2022-01-05 11:00:00,39.16,39.37,39.07,39.27,25583.0,39.16,39.37,39.07,39.27,25583.0
2022-01-05 11:30:00,39.25,39.32,39.1,39.28,15983.0,39.25,39.32,39.1,39.28,15983.0
2022-01-05 12:00:00,39.26,39.41,39.21,39.22,42779.0,39.26,39.41,39.21,39.22,42779.0
2022-01-05 12:30:00,39.25,39.3,38.81,38.84,48414.0,39.25,39.3,38.81,38.84,48414.0
2022-01-05 13:00:00,38.85,39.16,38.8,39.0,31074.0,38.85,39.16,38.8,39.0,31074.0
2022-01-05 13:30:00,39.01,39.16,38.93,39.14,13505.0,39.01,39.16,38.93,39.14,13505.0
2022-01-05 14:00:00,39.15,39.2,38.59,38.73,27427.0,39.15,39.2,38.59,38.73,27427.0
2022-01-05 14:30:00,38.68,38.76,38.36,38.51,45592.0,38.68,38.76,38.36,38.51,45592.0
2022-01-05 15:00:00,38.48,38.57,38.22,38.22,75347.0,38.48,38.57,38.22,38.22,75347.0
2022-01-05 15:30:00,38.19,38.35,38.14,38.33,207106.0,38.19,38.35,38.14,38.33,207106.0
2022-01-06 09:30:00,38.03,39.0,38.03,38.26,36970.0,38.03,39.0,38.03,38.26,36970.0
2022-01-06 10:00:00,38.11,38.48,37.61,38.29,127046.0,38.11,38.48,37.61,38.29,127046.0
2022-01-06 10:30:00,38.29,38.56,38.24,38.39,13657.0,38.29,38.56,38.24,38.39,13657.0
2022-01-06 11:00:00,38.35,38.6,38.08,38.44,21043.0,38.35,38.6,38.08,38.44,21043.0
2022-01-06 11:30:00,38.32,38.61,38.2,38.48,18896.0,38.32,38.61,38.2,38.48,18896.0
2022-01-06 12:00:00,38.5,38.78,38.45,38.73,28915.0,38.5,38.78,38.45,38.73,28915.0
2022-01-06 12:30:00,38.73,38.74,38.51,38.52,11053.0,38.73,38.74,38.51,38.52,11053.0
2022-01-06 13:00:00,38.53,38.53,38.17,38.21,12220.0,38.53,38.53,38.17,38.21,12220.0
2022-01-06 13:30:00,38.22,38.32,38.16,38.31,18974.0,38.22,38.32,38.16,38.31,18974.0
2022-01-06 14:00:00,38.3,38.31,38.03,38.2,15728.0,38.3,38.31,38.03,38.2,15728.0
2022-01-06 14:30:00,38.16,38.39,38.09,38.39,23322.0,38.16,38.39,38.09,38.39,23322.0
2022-01-06 15:00:00,38.39,38.42,37.92,38.05,39961.0,38.39,38.42,37.92,38.05,39961.0
2022-01-06 15:30:00,38.06,38.14,37.85,38.09,255993.0,38.06,38.14,37.85,38.09,255993.0
2022-01-07 09:30:00,37.68,38.38,37.68,38.03,52008.0,37.68,38.38,37.68,38.03,52008.0
2022-01-07 10:00:00,38.01,38.03,37.61,37.78,125393.0,38.01,38.03,37.61,37.78,125393.0
2022-01-07 10:30:00,37.77,37.78,37.35,37.69,55879.0,37.77,37.78,37.35,37.69,55879.0
2022-01-07 11:00:00,37.69,38.36,37.69,38.3,35306.0,37.69,38.36,37.69,38.3,35306.0
2022-01-07 11:30:00,38.31,38.66,38.28,38.52,35536.0,38.31,38.66,38.28,38.52,35536.0
2022-01-07 12:00:00,38.56,38.77,38.4,38.59,59046.0,38.56,38.77,38.4,38.59,59046.0
2022-01-07 12:30:00,38.58,38.78,38.3,38.35,31792.0,38.58,38.78,38.3,38.35,31792.0
2022-01-07 13:00:00,38.33,38.33,37.95,38.1,29239.0,38.33,38.33,37.95,38.1,29239.0
2022-01-07 13:30:00,38.07,38.18,38.06,38.08,14757.0,38.07,38.18,38.06,38.08,14757.0
2022-01-07 14:00:00,38.08,38.12,37.99,38.09,57691.0,38.08,38.12,37.99,38.09,57691.0
2022-01-07 14:30:00,38.08,38.14,38.01,38.09,31157.0,38.08,38.14,38.01,38.09,31157.0
2022-01-07 15:00:00,38.1,38.16,37.76,37.86,36058.0,38.1,38.16,37.76,37.86,36058.0
2022-01-07 15:30:00,37.86,38.0,37.56,37.7,263261.0,37.86,38.0,37.56,37.7,263261.0
2022-01-10 09:30:00,37.72,37.8,36.36,36.63,87897.0,37.72,37.8,36.36,36.63,87897.0
2022-01-10 10:00:00,36.65,36.83,36.43,36.51,71177.0,36.65,36.83,36.43,36.51,71177.0
2022-01-10 10:30:00,36.54,36.78,36.49,36.66,46676.0,36.54,36.78,36.49,36.66,46676.0
2022-01-10 11:00:00,36.57,37.24,36.57,37.22,73382.0,36.57,37.24,36.57,37.22,73382.0
2022-01-10 11:30:00,37.23,37.53,37.02,37.5,58674.0,37.23,37.53,37.02,37.5,58674.0
2022-01-10 12:00:00,37.51,37.52,37.29,37.36,14985.0,37.51,37.52,37.29,37.36,14985.0
2022-01-10 12:30:00,37.34,37.65,37.31,37.63,50332.0,37.34,37.65,37.31,37.63,50332.0
2022-01-10 13:00:00,37.63,37.92,37.58,37.86,25388.0,37.63,37.92,37.58,37.86,25388.0
2022-01-10 13:30:00,37.86,37.86,37.57,37.77,17463.0,37.86,37.86,37.57,37.77,17463.0
2022-01-10 14:00:00,37.8,37.93,37.78,37.86,15612.0,37.8,37.93,37.78,37.86,15612.0
2022-01-10 14:30:00,37.84,37.87,37.74,37.85,23605.0,37.84,37.87,37.74,37.85,23605.0
2022-01-10 15:00:00,37.9,37.98,37.65,37.86,32915.0,37.9,37.98,37.65,37.86,32915.0
2022-01-10 15:30:00,37.87,38.14,37.8,38.03,131355.0,37.87,38.14,37.8,38.03,131355.0
2022-01-11 09:30:00,38.32,38.32,37.59,37.76,21024.0,38.32,38.32,37.59,37.76,21024.0
2022-01-11 10:00:00,37.76,37.85,37.38,37.56,27472.0,37.76,37.85,37.38,37.56,27472.0
2022-01-11 10:30:00,37.6,37.71,37.13,37.22,19852.0,37.6,37.71,37.13,37.22,19852.0
2022-01-11 11:00:00,37.21,37.68,37.18,37.52,17164.0,37.21,37.68,37.18,37.52,17164.0
2022-01-11 11:30:00,37.52,38.09,37.46,37.93,38320.0,37.52,38.09,37.46,37.93,38320.0
2022-01-11 12:00:00,37.93,37.94,37.7,37.78,17267.0,37.93,37.94,37.7,37.78,17267.0
2022-01-11 12:30:00,37.77,38.06,37.74,37.95,17116.0,37.77,38.06,37.74,37.95,17116.0
2022-01-11 13:00:00,37.95,37.95,37.71,37.87,10749.0,37.95,37.95,37.71,37.87,10749.0
2022-01-11 13:30:00,37.88,37.97,37.8,37.81,13634.0,37.88,37.97,37.8,37.81,13634.0
2022-01-11 14:00:00,37.82,37.9,37.64,37.71,33958.0,37.82,37.9,37.64,37.71,33958.0
2022-01-11 14:30:00,37.68,37.68,37.4,37.42,34715.0,37.68,37.68,37.4,37.42,34715.0
2022-01-11 15:00:00,37.46,37.54,37.29,37.41,40766.0,37.46,37.54,37.29,37.41,40766.0
2022-01-11 15:30:00,37.46,37.5,37.19,37.22,145187.0,37.46,37.5,37.19,37.22,145187.0
2022-01-12 09:30:00,37.56,37.74,36.9,37.31,36254.0,37.56,37.74,36.9,37.31,36254.0
2022-01-12 10:00:00,37.28,37.29,36.43,36.5,36800.0,37.28,37.29,36.43,36.5,36800.0
2022-01-12 10:30:00,36.49,36.53,36.25,36.39,53465.0,36.49,36.53,36.25,36.39,53465.0
2022-01-12 11:00:00,36.41,36.47,36.11,36.34,21682.0,36.41,36.47,36.11,36.34,21682.0
2022-01-12 11:30:00,36.33,36.46,36.2,36.22,18438.0,36.33,36.46,36.2,36.22,18438.0
2022-01-12 12:00:00,36.22,36.64,36.21,36.57,11898.0,36.22,36.64,36.21,36.57,11898.0
2022-01-12 12:30:00,36.57,36.81,36.56,36.77,13079.0,36.57,36.81,36.56,36.77,13079.0
2022-01-12 13:00:00,36.76,36.77,36.56,36.57,8193.0,36.76,36.77,36.56,36.57,8193.0
2022-01-12 13:30:00,36.57,36.62,36.47,36.62,14809.0,36.57,36.62,36.47,36.62,14809.0
2022-01-12 14:00:00,36.52,36.52,36.27,36.44,14853.0,36.52,36.52,36.27,36.44,14853.0
2022-01-12 14:30:00,36.48,36.55,36.33,36.51,18244.0,36.48,36.55,36.33,36.51,18244.0
2022-01-12 15:00:00,36.51,36.52,36.37,36.43,21907.0,36.51,36.52,36.37,36.43,21907.0
2022-01-12 15:30:00,36.41,36.49,36.27,36.34,115023.0,36.41,36.49,36.27,36.34,115023.0
2022-01-13 09:30:00,36.47,37.49,36.47,37.48,37405.0,36.47,37.49,36.47,37.48,37405.0
2022-01-13 10:00:00,37.43,37.85,37.26,37.78,47872.0,37.43,37.85,37.26,37.78,47872.0
2022-01-13 10:30:00,37.85,37.92,37.48,37.82,41158.0,37.85,37.92,37.48,37.82,41158.0
2022-01-13 11:00:00,37.82,38.13,37.81,38.01,28907.0,37.82,38.13,37.81,38.01,28907.0
2022-01-13 11:30:00,38.05,38.37,37.96,38.22,28035.0,38.05,38.37,37.96,38.22,28035.0
2022-01-13 12:00:00,38.25,38.25,37.84,38.03,17618.0,38.25,38.25,37.84,38.03,17618.0
2022-01-13 12:30:00,38.03,38.04,37.8,38.0,13720.0,38.03,38.04,37.8,38.0,13720.0
2022-01-13 13:00:00,37.97,38.13,37.88,38.13,8685.0,37.97,38.13,37.88,38.13,8685.0
2022-01-13 13:30:00,38.15,38.32,38.04,38.29,41513.0,38.15,38.32,38.04,38.29,41513.0
2022-01-13 14:00:00,38.3,38.4,38.24,38.33,13633.0,38.3,38.4,38.24,38.33,13633.0
2022-01-13 14:30:00,38.33,38.35,38.16,38.34,16957.0,38.33,38.35,38.16,38.34,16957.0
2022-01-13 15:00:00,38.32,38.37,37.95,37.97,94088.0,38.32,38.37,37.95,37.97,94088.0
2022-01-13 15:30:00,37.97,38.04,37.77,38.01,152607.0,37.97,38.04,37.77,38.01,152607.0
2022-01-14 09:30:00,36.6,37.2,36.06,37.16,87609.0,36.6,37.2,36.06,37.16,87609.0
2022-01-14 10:00:00,37.16,37.31,36.97,37.05,48028.0,37.16,37.31,36.97,37.05,48028.0
2022-01-14 10:30:00,37.02,37.13,36.89,36.98,70290.0,37.02,37.13,36.89,36.98,70290.0
2022-01-14 11:00:00,37.01,37.25,36.9,37.13,108976.0,37.01,37.25,36.9,37.13,108976.0
2022-01-14 11:30:00,37.1,37.18,36.77,36.8,37178.0,37.1,37.18,36.77,36.8,37178.0
2022-01-14 12:00:00,36.8,36.85,36.39,36.45,39279.0,36.8,36.85,36.39,36.45,39279.0
2022-01-14 12:30:00,36.44,36.44,35.76,35.93,37453.0,36.44,36.44,35.76,35.93,37453.0
2022-01-14 13:00:00,35.93,36.05,35.75,35.98,46474.0,35.93,36.05,35.75,35.98,46474.0
2022-01-14 13:30:00,35.97,36.32,35.96,36.26,40457.0,35.97,36.32,35.96,36.26,40457.0
2022-01-14 14:00:00,36.24,36.33,36.12,36.12,32350.0,36.24,36.33,36.12,36.12,32350.0
2022-01-14 14:30:00,36.13,36.5,36.12,36.41,40143.0,36.13,36.5,36.12,36.41,40143.0
2022-01-14 15:00:00,36.43,36.5,36.28,36.3,35190.0,36.43,36.5,36.28,36.3,35190.0
2022-01-14 15:30:00,36.32,36.46,36.13,36.41,153216.0,36.32,36.46,36.13,36.41,153216.0
2022-01-18 09:30:00,35.47,35.97,35.43,35.44,58652.0,35.47,35.97,35.43,35.44,58652.0
2022-01-18 10:00:00,35.43,35.74,35.17,35.25,54978.0,35.43,35.74,35.17,35.25,54978.0
2022-01-18 10:30:00,35.19,35.55,35.06,35.19,44586.0,35.19,35.55,35.06,35.19,44586.0
2022-01-18 11:00:00,35.25,35.39,34.95,34.95,58513.0,35.25,35.39,34.95,34.95,58513.0
2022-01-18 11:30:00,34.95,35.08,34.8,34.96,49819.0,34.95,35.08,34.8,34.96,49819.0
2022-01-18 12:00:00,34.94,35.14,34.91,35.01,37268.0,34.94,35.14,34.91,35.01,37268.0
2022-01-18 12:30:00,35.04,35.1,34.81,34.85,21864.0,35.04,35.1,34.81,34.85,21864.0
2022-01-18 13:00:00,34.83,34.83,34.52,34.6,32017.0,34.83,34.83,34.52,34.6,32017.0
2022-01-18 13:30:00,34.59,34.69,34.39,34.4,35461.0,34.59,34.69,34.39,34.4,35461.0
2022-01-18 14:00:00,34.43,34.7,34.38,34.53,60320.0,34.43,34.7,34.38,34.53,60320.0
2022-01-18 14:30:00,34.52,34.98,34.52,34.79,52622.0,34.52,34.98,34.52,34.79,52622.0
2022-01-18 15:00:00,34.77,34.84,34.64,34.73,47865.0,34.77,34.84,34.64,34.73,47865.0
2022-01-18 15:30:00,34.72,34.73,34.07,34.19,225838.0,34.72,34.73,34.07,34.19,225838.0
2022-01-19 09:30:00,34.46,34.46,33.68,33.84,70815.0,34.46,34.46,33.68,33.84,70815.0
2022-01-19 10:00:00,33.85,34.19,33.67,33.88,47951.0,33.85,34.19,33.67,33.88,47951.0
2022-01-19 10:30:00,33.94,34.42,33.85,34.22,37016.0,33.94,34.42,33.85,34.22,37016.0
2022-01-19 11:00:00,34.26,34.66,34.2,34.6,29526.0,34.26,34.66,34.2,34.6,29526.0
2022-01-19 11:30:00,34.63,34.99,34.61,34.98,44045.0,34.63,34.99,34.61,34.98,44045.0
2022-01-19 12:00:00,35.0,35.46,35.0,35.23,66210.0,35.0,35.46,35.0,35.23,66210.0
2022-01-19 12:30:00,35.25,35.33,35.04,35.09,33282.0,35.25,35.33,35.04,35.09,33282.0
2022-01-19 13:00:00,35.09,35.13,34.72,34.92,35263.0,35.09,35.13,34.72,34.92,35263.0
2022-01-19 13:30:00,34.92,35.04,34.87,34.91,19671.0,34.92,35.04,34.87,34.91,19671.0
2022-01-19 14:00:00,34.89,34.93,34.77,34.77,25581.0,34.89,34.93,34.77,34.77,25581.0
2022-01-19 14:30:00,34.79,34.92,34.64,34.9,32643.0,34.79,34.92,34.64,34.9,32643.0
2022-01-19 15:00:00,34.88,35.04,34.73,34.73,51599.0,34.88,35.04,34.73,34.73,51599.0
2022-01-19 15:30:00,34.74,34.82,34.43,34.46,207785.0,34.74,34.82,34.43,34.46,207785.0
2022-01-20 09:30:00,34.72,35.38,34.57,34.57,31106.0,34.72,35.38,34.57,34.57,31106.0
2022-01-20 10:00:00,34.64,35.26,34.49,35.09,20597.0,34.64,35.26,34.49,35.09,20597.0
2022-01-20 10:30:00,35.14,35.31,34.95,35.31,15035.0,35.14,35.31,34.95,35.31,15035.0
2022-01-20 11:00:00,35.26,35.31,34.82,34.95,16959.0,35.26,35.31,34.82,34.95,16959.0
2022-01-20 11:30:00,34.95,35.07,34.79,34.99,14755.0,34.95,35.07,34.79,34.99,14755.0
2022-01-20 12:00:00,34.99,35.0,34.73,34.93,26147.0,34.99,35.0,34.73,34.93,26147.0
2022-01-20 12:30:00,34.97,35.01,34.75,34.78,19327.0,34.97,35.01,34.75,34.78,19327.0
2022-01-20 13:00:00,34.73,34.73,34.55,34.6,15269.0,34.73,34.73,34.55,34.6,15269.0
2022-01-20 13:30:00,34.59,34.61,34.43,34.45,11319.0,34.59,34.61,34.43,34.45,11319.0
2022-01-20 14:00:00,34.46,34.63,34.06,34.09,26153.0,34.46,34.63,34.06,34.09,26153.0
2022-01-20 14:30:00,34.11,34.22,33.96,34.03,74966.0,34.11,34.22,33.96,34.03,74966.0
2022-01-20 15:00:00,34.05,34.08,33.54,33.61,39657.0,34.05,34.08,33.54,33.61,39657.0
2022-01-20 15:30:00,33.55,33.59,33.05,33.09,175941.0,33.55,33.59,33.05,33.09,175941.0
2022-01-21 09:30:00,32.79,33.06,32.4,33.05,63095.0,32.79,33.06,32.4,33.05,63095.0
2022-01-21 10:00:00,33.0,33.2,32.5,32.93,94916.0,33.0,33.2,32.5,32.93,94916.0
2022-01-21 10:30:00,32.94,33.69,32.88,33.36,61505.0,32.94,33.69,32.88,33.36,61505.0
2022-01-21 11:00:00,33.36,33.49,33.1,33.4,34165.0,33.36,33.49,33.1,33.4,34165.0
2022-01-21 11:30:00,33.38,33.38,32.94,33.0,44009.0,33.38,33.38,32.94,33.0,44009.0
2022-01-21 12:00:00,32.99,33.05,32.63,32.92,47604.0,32.99,33.05,32.63,32.92,47604.0
2022-01-21 12:30:00,32.88,33.0,32.74,32.88,39164.0,32.88,33.0,32.74,32.88,39164.0
2022-01-21 13:00:00,32.91,33.01,32.79,32.88,31103.0,32.91,33.01,32.79,32.88,31103.0
2022-01-21 13:30:00,32.86,33.0,32.77,32.77,63478.0,32.86,33.0,32.77,32.77,63478.0
2022-01-21 14:00:00,32.81,33.02,32.77,32.82,53126.0,32.81,33.02,32.77,32.82,53126.0
2022-01-21 14:30:00,32.8,32.83,32.6,32.66,170077.0,32.8,32.83,32.6,32.66,170077.0
2022-01-21 15:00:00,32.65,32.85,32.51,32.65,72499.0,32.65,32.85,32.51,32.65,72499.0
2022-01-21 15:30:00,32.65,32.97,32.62,32.66,165471.0,32.65,32.97,32.62,32.66,165471.0
2022-01-24 09:30:00,32.3,33.0,31.95,32.73,87567.0,32.3,33.0,31.95,32.73,87567.0
2022-01-24 10:00:00,32.73,32.92,32.38,32.76,68853.0,32.73,32.92,32.38,32.76,68853.0
2022-01-24 10:30:00,32.74,33.26,32.71,33.1,58822.0,32.74,33.26,32.71,33.1,58822.0
2022-01-24 11:00:00,33.09,33.09,32.72,32.92,35401.0,33.09,33.09,32.72,32.92,35401.0
2022-01-24 11:30:00,32.93,32.96,32.3,32.73,58772.0,32.93,32.96,32.3,32.73,58772.0
2022-01-24 12:00:00,32.73,32.74,32.01,32.12,48542.0,32.73,32.74,32.01,32.12,48542.0
2022-01-24 12:30:00,32.14,32.47,31.95,32.41,42238.0,32.14,32.47,31.95,32.41,42238.0
2022-01-24 13:00:00,32.46,33.4,32.45,33.13,35044.0,32.46,33.4,32.45,33.13,35044.0
2022-01-24 13:30:00,33.13,33.94,33.13,33.94,42866.0,33.13,33.94,33.13,33.94,42866.0
2022-01-24 14:00:00,33.96,34.43,33.96,34.2,51263.0,33.96,34.43,33.96,34.2,51263.0
2022-01-24 14:30:00,34.2,34.33,33.88,34.33,42520.0,34.2,34.33,33.88,34.33,42520.0
2022-01-24 15:00:00,34.3,34.64,34.25,34.54,64624.0,34.3,34.64,34.25,34.54,64624.0
2022-01-24 15:30:00,34.53,35.09,34.41,34.99,206999.0,34.53,35.09,34.41,34.99,206999.0
2022-01-25 09:30:00,34.16,34.84,34.0,34.16,83101.0,34.16,34.84,34.0,34.16,83101.0
2022-01-25 10:00:00,34.19,34.84,34.01,34.84,82008.0,34.19,34.84,34.01,34.84,82008.0
2022-01-25 10:30:00,34.81,35.6,34.61,34.75,87966.0,34.81,35.6,34.61,34.75,87966.0
2022-01-25 11:00:00,34.75,35.49,34.69,35.34,49508.0,34.75,35.49,34.69,35.34,49508.0
2022-01-25 11:30:00,35.32,35.75,35.22,35.27,55796.0,35.32,35.75,35.22,35.27,55796.0
2022-01-25 12:00:00,35.27,35.59,35.06,35.51,60475.0,35.27,35.59,35.06,35.51,60475.0
2022-01-25 12:30:00,35.46,35.5,35.2,35.49,36324.0,35.46,35.5,35.2,35.49,36324.0
2022-01-25 13:00:00,35.49,35.7,35.33,35.56,47012.0,35.49,35.7,35.33,35.56,47012.0
2022-01-25 13:30:00,35.51,35.81,35.38,35.7,40087.0,35.51,35.81,35.38,35.7,40087.0
2022-01-25 14:00:00,35.7,35.99,35.62,35.94,37394.0,35.7,35.99,35.62,35.94,37394.0
2022-01-25 14:30:00,35.96,36.0,35.77,35.87,43456.0,35.96,36.0,35.77,35.87,43456.0
2022-01-25 15:00:00,35.87,35.87,35.36,35.4,57965.0,35.87,35.87,35.36,35.4,57965.0
2022-01-25 15:30:00,35.43,35.51,35.01,35.14,279424.0,35.43,35.51,35.01,35.14,279424.0
2022-01-26 09:30:00,35.06,35.52,34.67,35.28,42942.0,35.06,35.52,34.67,35.28,42942.0
2022-01-26 10:00:00,35.26,35.84,35.2,35.27,31985.0,35.26,35.84,35.2,35.27,31985.0
2022-01-26 10:30:00,35.31,35.41,34.95,35.23,31390.0,35.31,35.41,34.95,35.23,31390.0
2022-01-26 11:00:00,35.22,35.63,35.04,35.37,37966.0,35.22,35.63,35.04,35.37,37966.0
2022-01-26 11:30:00,35.37,35.45,35.04,35.28,32451.0,35.37,35.45,35.04,35.28,32451.0
2022-01-26 12:00:00,35.35,35.35,35.11,35.14,23887.0,35.35,35.35,35.11,35.14,23887.0
2022-01-26 12:30:00,35.15,35.38,35.03,35.38,13554.0,35.15,35.38,35.03,35.38,13554.0
2022-01-26 13:00:00,35.38,35.39,35.19,35.28,13700.0,35.38,35.39,35.19,35.28,13700.0
2022-01-26 13:30:00,35.29,35.34,35.03,35.03,27844.0,35.29,35.34,35.03,35.03,27844.0
2022-01-26 14:00:00,35.01,35.38,34.66,35.01,32487.0,35.01,35.38,34.66,35.01,32487.0
2022-01-26 14:30:00,34.96,35.1,34.19,34.32,46732.0,34.96,35.1,34.19,34.32,46732.0
2022-01-26 15:00:00,34.27,34.27,33.53,33.97,40345.0,34.27,34.27,33.53,33.97,40345.0
2022-01-26 15:30:00,33.95,34.17,33.43,33.71,203540.0,33.95,34.17,33.43,33.71,203540.0
2022-01-27 09:30:00,33.84,34.15,33.31,33.68,34885.0,33.84,34.15,33.31,33.68,34885.0
2022-01-27 10:00:00,33.64,34.14,33.49,33.76,27905.0,33.64,34.14,33.49,33.76,27905.0
2022-01-27 10:30:00,33.71,33.74,33.24,33.3,35693.0,33.71,33.74,33.24,33.3,35693.0
2022-01-27 11:00:00,33.35,33.69,33.1,33.12,30682.0,33.35,33.69,33.1,33.12,30682.0
2022-01-27 11:30:00,33.15,33.3,33.03,33.07,27214.0,33.15,33.3,33.03,33.07,27214.0
2022-01-27 12:00:00,33.0,33.07,32.57,32.76,33742.0,33.0,33.07,32.57,32.76,33742.0
2022-01-27 12:30:00,32.74,32.79,32.54,32.6,36512.0,32.74,32.79,32.54,32.6,36512.0
2022-01-27 13:00:00,32.52,32.57,32.11,32.13,51612.0,32.52,32.57,32.11,32.13,51612.0
2022-01-27 13:30:00,32.09,32.31,32.03,32.14,29693.0,32.09,32.31,32.03,32.14,29693.0
2022-01-27 14:00:00,32.13,32.35,31.83,31.83,38560.0,32.13,32.35,31.83,31.83,38560.0
2022-01-27 14:30:00,31.84,32.03,31.6,31.68,38319.0,31.84,32.03,31.6,31.68,38319.0
2022-01-27 15:00:00,31.72,31.84,31.43,31.58,58203.0,31.72,31.84,31.43,31.58,58203.0
2022-01-27 15:30:00,31.58,31.97,31.53,31.81,192636.0,31.58,31.97,31.53,31.81,192636.0
2022-01-28 09:30:00,31.92,32.12,31.05,31.55,110913.0,31.92,32.12,31.05,31.55,110913.0
2022-01-28 10:00:00,31.58,31.66,30.57,30.67,90577.0,31.58,31.66,30.57,30.67,90577.0
2022-01-28 10:30:00,30.63,30.76,30.2,30.71,106188.0,30.63,30.76,30.2,30.71,106188.0
2022-01-28 11:00:00,30.73,30.73,30.38,30.38,113786.0,30.73,30.73,30.38,30.38,113786.0
2022-01-28 11:30:00,30.4,30.99,30.35,30.82,98932.0,30.4,30.99,30.35,30.82,98932.0
2022-01-28 12:00:00,30.84,31.77,30.82,31.6,72905.0,30.84,31.77,30.82,31.6,72905.0
2022-01-28 12:30:00,31.56,31.63,30.98,30.99,55071.0,31.56,31.63,30.98,30.99,55071.0
2022-01-28 13:00:00,31.02,31.31,30.96,31.2,39194.0,31.02,31.31,30.96,31.2,39194.0
2022-01-28 13:30:00,31.2,31.57,31.15,31.28,40145.0,31.2,31.57,31.15,31.28,40145.0
2022-01-28 14:00:00,31.33,31.48,30.58,30.63,60559.0,31.33,31.48,30.58,30.63,60559.0
2022-01-28 14:30:00,30.6,31.24,30.55,31.19,47749.0,30.6,31.24,30.55,31.19,47749.0
2022-01-28 15:00:00,31.19,31.28,30.97,31.28,55986.0,31.19,31.28,30.97,31.28,55986.0
2022-01-28 15:30:00,31.28,31.85,31.18,31.79,273069.0,31.28,31.85,31.18,31.79,273069.0
2022-01-31 09:30:00,30.88,31.89,30.79,31.66,220681.0,30.88,31.89,30.79,31.66,220681.0
2022-01-31 10:00:00,31.68,32.07,31.54,31.68,181598.0,31.68,32.07,31.54,31.68,181598.0
2022-01-31 10:30:00,31.73,32.06,31.6,32.02,105384.0,31.73,32.06,31.6,32.02,105384.0
2022-01-31 11:00:00,32.02,32.25,31.95,32.25,84655.0,32.02,32.25,31.95,32.25,84655.0
2022-01-31 11:30:00,32.28,32.28,31.93,32.15,54028.0,32.28,32.28,31.93,32.15,54028.0
2022-01-31 12:00:00,32.18,32.47,32.17,32.29,74713.0,32.18,32.47,32.17,32.29,74713.0
2022-01-31 12:30:00,32.3,32.66,32.21,32.66,82229.0,32.3,32.66,32.21,32.66,82229.0
2022-01-31 13:00:00,32.66,33.03,32.51,32.9,102360.0,32.66,33.03,32.51,32.9,102360.0
2022-01-31 13:30:00,32.9,33.01,32.7,32.81,72855.0,32.9,33.01,32.7,32.81,72855.0
2022-01-31 14:00:00,32.77,32.95,32.67,32.74,105606.0,32.77,32.95,32.67,32.74,105606.0
2022-01-31 14:30:00,32.73,32.8,32.37,32.75,64579.0,32.73,32.8,32.37,32.75,64579.0
2022-01-31 15:00:00,32.76,32.93,32.43,32.79,131882.0,32.76,32.93,32.43,32.79,131882.0
2022-01-31 15:30:00,32.78,33.24,32.75,33.24,318559.0,32.78,33.24,32.75,33.24,318559.0
2022-02-01 09:30:00,33.54,34.52,32.86,34.16,278243.0,33.54,34.52,32.86,34.16,278243.0
2022-02-01 10:00:00,34.29,34.29,32.91,33.43,74162.0,34.29,34.29,32.91,33.43,74162.0
2022-02-01 10:30:00,33.43,33.67,33.07,33.29,45642.0,33.43,33.67,33.07,33.29,45642.0
2022-02-01 11:00:00,33.32,33.76,33.23,33.48,66429.0,33.32,33.76,33.23,33.48,66429.0
2022-02-01 11:30:00,33.47,33.71,33.35,33.66,142037.0,33.47,33.71,33.35,33.66,142037.0
2022-02-01 12:00:00,33.66,34.05,33.57,34.01,67495.0,33.66,34.05,33.57,34.01,67495.0
2022-02-01 12:30:00,34.01,34.07,33.73,34.07,67901.0,34.01,34.07,33.73,34.07,67901.0
2022-02-01 13:00:00,34.09,34.24,33.94,34.06,73102.0,34.09,34.24,33.94,34.06,73102.0
2022-02-01 13:30:00,34.03,34.32,33.8,34.0,76331.0,34.03,34.32,33.8,34.0,76331.0
2022-02-01 14:00:00,34.01,34.37,34.01,34.34,54618.0,34.01,34.37,34.01,34.34,54618.0
2022-02-01 14:30:00,34.34,34.68,34.3,34.63,130782.0,34.34,34.68,34.3,34.63,130782.0
2022-02-01 15:00:00,34.62,34.75,34.37,34.52,123212.0,34.62,34.75,34.37,34.52,123212.0
2022-02-01 15:30:00,34.51,34.76,34.3,34.74,290480.0,34.51,34.76,34.3,34.74,290480.0
2022-02-02 09:30:00,39.0,40.25,36.64,38.38,747907.0,39.0,40.25,36.64,38.38,747907.0
2022-02-02 10:00:00,38.38,38.94,37.5,38.79,539785.0,38.38,38.94,37.5,38.79,539785.0
2022-02-02 10:30:00,38.66,40.04,38.63,39.31,717677.0,38.66,40.04,38.63,39.31,717677.0
2022-02-02 11:00:00,39.34,39.51,38.3,38.39,302899.0,39.34,39.51,38.3,38.39,302899.0
2022-02-02 11:30:00,38.39,38.7,37.61,37.82,197156.0,38.39,38.7,37.61,37.82,197156.0
2022-02-02 12:00:00,37.82,38.64,37.63,38.42,145837.0,37.82,38.64,37.63,38.42,145837.0
2022-02-02 12:30:00,38.42,38.68,38.03,38.18,163544.0,38.42,38.68,38.03,38.18,163544.0
2022-02-02 13:00:00,38.13,38.41,38.03,38.36,95370.0,38.13,38.41,38.03,38.36,95370.0
2022-02-02 13:30:00,38.37,38.37,37.92,38.29,70452.0,38.37,38.37,37.92,38.29,70452.0
2022-02-02 14:00:00,38.24,38.38,37.66,38.31,158080.0,38.24,38.38,37.66,38.31,158080.0
2022-02-02 14:30:00,38.34,38.34,37.89,37.89,74912.0,38.34,38.34,37.89,37.89,74912.0
2022-02-02 15:00:00,37.91,37.97,37.43,37.51,113693.0,37.91,37.97,37.43,37.51,113693.0
2022-02-02 15:30:00,37.49,37.67,37.23,37.63,496755.0,37.49,37.67,37.23,37.63,496755.0
2022-02-03 09:30:00,37.5,39.03,37.06,38.84,167802.0,37.5,39.03,37.06,38.84,167802.0
2022-02-03 10:00:00,38.86,39.01,38.29,38.34,92052.0,38.86,39.01,38.29,38.34,92052.0
2022-02-03 10:30:00,38.36,38.57,38.15,38.21,74011.0,38.36,38.57,38.15,38.21,74011.0
2022-02-03 11:00:00,38.23,38.24,37.62,37.74,83062.0,38.23,38.24,37.62,37.74,83062.0
2022-02-03 11:30:00,37.75,37.83,36.99,37.0,80049.0,37.75,37.83,36.99,37.0,80049.0
2022-02-03 12:00:00,37.02,37.21,36.89,36.92,57515.0,37.02,37.21,36.89,36.92,57515.0
2022-02-03 12:30:00,36.99,37.21,36.96,37.03,30207.0,36.99,37.21,36.96,37.03,30207.0
2022-02-03 13:00:00,37.01,37.26,36.91,37.21,44452.0,37.01,37.26,36.91,37.21,44452.0
2022-02-03 13:30:00,37.23,37.32,37.03,37.06,31330.0,37.23,37.32,37.03,37.06,31330.0
2022-02-03 14:00:00,37.11,37.23,36.69,36.75,48313.0,37.11,37.23,36.69,36.75,48313.0
2022-02-03 14:30:00,36.73,36.82,36.54,36.66,55925.0,36.73,36.82,36.54,36.66,55925.0
2022-02-03 15:00:00,36.66,36.98,36.54,36.84,91985.0,36.66,36.98,36.54,36.84,91985.0
2022-02-03 15:30:00,36.83,37.24,36.76,37.24,307148.0,36.83,37.24,36.76,37.24,307148.0
2022-02-04 09:30:00,36.76,37.27,35.38,35.54,122734.0,36.76,37.27,35.38,35.54,122734.0
2022-02-04 10:00:00,35.52,37.1,35.51,36.77,116493.0,35.52,37.1,35.51,36.77,116493.0
2022-02-04 10:30:00,36.76,37.02,36.16,36.2,61284.0,36.76,37.02,36.16,36.2,61284.0
2022-02-04 11:00:00,36.25,36.32,35.73,35.97,96244.0,36.25,36.32,35.73,35.97,96244.0
2022-02-04 11:30:00,35.97,37.22,35.94,37.16,141570.0,35.97,37.22,35.94,37.16,141570.0
2022-02-04 12:00:00,37.17,37.22,36.76,36.95,43344.0,37.17,37.22,36.76,36.95,43344.0
2022-02-04 12:30:00,36.92,37.01,36.75,36.9,35975.0,36.92,37.01,36.75,36.9,35975.0
2022-02-04 13:00:00,36.87,37.62,36.87,37.41,52738.0,36.87,37.62,36.87,37.41,52738.0
2022-02-04 13:30:00,37.41,37.63,37.27,37.54,45929.0,37.41,37.63,37.27,37.54,45929.0
2022-02-04 14:00:00,37.56,37.66,37.43,37.45,34541.0,37.56,37.66,37.43,37.45,34541.0
2022-02-04 14:30:00,37.48,37.55,37.33,37.37,63671.0,37.48,37.55,37.33,37.37,63671.0
2022-02-04 15:00:00,37.38,37.68,37.28,37.56,80841.0,37.38,37.68,37.28,37.56,80841.0
2022-02-04 15:30:00,37.61,37.94,37.56,37.76,379434.0,37.61,37.94,37.56,37.76,379434.0
2022-02-07 09:30:00,37.94,38.59,37.94,38.39,85766.0,37.94,38.59,37.94,38.39,85766.0
2022-02-07 10:00:00,38.45,38.46,37.85,38.19,51086.0,38.45,38.46,37.85,38.19,51086.0
2022-02-07 10:30:00,38.15,38.89,38.02,38.89,92020.0,38.15,38.89,38.02,38.89,92020.0
2022-02-07 11:00:00,38.91,39.01,38.68,38.92,57447.0,38.91,39.01,38.68,38.92,57447.0
2022-02-07 11:30:00,38.99,39.0,38.58,38.93,30249.0,38.99,39.0,38.58,38.93,30249.0
2022-02-07 12:00:00,38.91,39.1,38.68,39.04,54169.0,38.91,39.1,38.68,39.04,54169.0
2022-02-07 12:30:00,39.0,39.09,38.9,38.98,64941.0,39.0,39.09,38.9,38.98,64941.0
2022-02-07 13:00:00,38.97,39.44,38.96,39.33,61559.0,38.97,39.44,38.96,39.33,61559.0
2022-02-07 13:30:00,39.34,39.42,39.24,39.34,44832.0,39.34,39.42,39.24,39.34,44832.0
2022-02-07 14:00:00,39.34,39.41,39.0,39.09,47824.0,39.34,39.41,39.0,39.09,47824.0
2022-02-07 14:30:00,39.09,39.34,38.98,39.2,47260.0,39.09,39.34,38.98,39.2,47260.0
2022-02-07 15:00:00,39.21,39.23,38.96,38.99,73989.0,39.21,39.23,38.96,38.99,73989.0
2022-02-07 15:30:00,39.04,39.09,38.73,38.94,274635.0,39.04,39.09,38.73,38.94,274635.0
2022-02-08 09:30:00,38.76,39.19,38.41,39.0,72941.0,38.76,39.19,38.41,39.0,72941.0
2022-02-08 10:00:00,39.02,39.88,38.69,39.76,67859.0,39.02,39.88,38.69,39.76,67859.0
2022-02-08 10:30:00,39.75,39.95,39.59,39.87,43370.0,39.75,39.95,39.59,39.87,43370.0
2022-02-08 11:00:00,39.87,40.27,39.84,40.25,91862.0,39.87,40.27,39.84,40.25,91862.0
2022-02-08 11:30:00,40.23,40.44,40.19,40.29,68683.0,40.23,40.44,40.19,40.29,68683.0
2022-02-08 12:00:00,40.29,40.59,40.03,40.23,51442.0,40.29,40.59,40.03,40.23,51442.0
2022-02-08 12:30:00,40.24,40.46,40.23,40.37,39076.0,40.24,40.46,40.23,40.37,39076.0
2022-02-08 13:00:00,40.37,40.43,40.22,40.39,29982.0,40.37,40.43,40.22,40.39,29982.0
2022-02-08 13:30:00,40.38,40.55,39.98,40.18,58199.0,40.38,40.55,39.98,40.18,58199.0
2022-02-08 14:00:00,40.2,40.46,40.03,40.04,37426.0,40.2,40.46,40.03,40.04,37426.0
2022-02-08 14:30:00,40.03,40.33,40.02,40.29,38615.0,40.03,40.33,40.02,40.29,38615.0
2022-02-08 15:00:00,40.21,40.57,40.17,40.48,50700.0,40.21,40.57,40.17,40.48,50700.0
2022-02-08 15:30:00,40.51,40.83,40.51,40.6,234618.0,40.51,40.83,40.51,40.6,234618.0
2022-02-09 09:30:00,40.89,41.51,40.87,41.23,89200.0,40.89,41.51,40.87,41.23,89200.0
2022-02-09 10:00:00,41.21,41.78,41.21,41.25,46526.0,41.21,41.78,41.21,41.25,46526.0
2022-02-09 10:30:00,41.34,41.46,41.0,41.39,27579.0,41.34,41.46,41.0,41.39,27579.0
2022-02-09 11:00:00,41.4,41.6,41.27,41.5,39117.0,41.4,41.6,41.27,41.5,39117.0
2022-02-09 11:30:00,41.51,41.69,41.39,41.64,34142.0,41.51,41.69,41.39,41.64,34142.0
2022-02-09 12:00:00,41.63,41.71,41.48,41.59,45746.0,41.63,41.71,41.48,41.59,45746.0
2022-02-09 12:30:00,41.55,41.81,41.55,41.75,23533.0,41.55,41.81,41.55,41.75,23533.0
2022-02-09 13:00:00,41.74,41.94,41.71,41.87,28450.0,41.74,41.94,41.71,41.87,28450.0
2022-02-09 13:30:00,41.86,41.96,41.68,41.8,33847.0,41.86,41.96,41.68,41.8,33847.0
2022-02-09 14:00:00,41.83,41.98,41.78,41.96,41175.0,41.83,41.98,41.78,41.96,41175.0
2022-02-09 14:30:00,41.97,42.15,41.96,42.11,31651.0,41.97,42.15,41.96,42.11,31651.0
2022-02-09 15:00:00,42.11,42.11,41.92,42.09,60649.0,42.11,42.11,41.92,42.09,60649.0
2022-02-09 15:30:00,42.07,42.19,41.9,42.14,181732.0,42.07,42.19,41.9,42.14,181732.0
2022-02-10 09:30:00,41.52,43.07,41.52,42.97,56968.0,41.52,43.07,41.52,42.97,56968.0
2022-02-10 10:00:00,42.97,43.69,42.9,43.55,91657.0,42.97,43.69,42.9,43.55,91657.0
2022-02-10 10:30:00,43.56,43.71,43.24,43.43,55140.0,43.56,43.71,43.24,43.43,55140.0
2022-02-10 11:00:00,43.38,43.49,42.9,43.08,37256.0,43.38,43.49,42.9,43.08,37256.0
2022-02-10 11:30:00,43.14,43.14,42.84,42.84,35815.0,43.14,43.14,42.84,42.84,35815.0
2022-02-10 12:00:00,42.82,42.89,42.64,42.87,18252.0,42.82,42.89,42.64,42.87,18252.0
2022-02-10 12:30:00,42.94,43.03,42.37,42.66,33712.0,42.94,43.03,42.37,42.66,33712.0
2022-02-10 13:00:00,42.64,42.71,42.09,42.2,44705.0,42.64,42.71,42.09,42.2,44705.0
2022-02-10 13:30:00,42.15,42.18,41.7,41.88,51057.0,42.15,42.18,41.7,41.88,51057.0
2022-02-10 14:00:00,41.88,41.9,41.3,41.57,47338.0,41.88,41.9,41.3,41.57,47338.0
2022-02-10 14:30:00,41.58,41.83,41.38,41.46,31104.0,41.58,41.83,41.38,41.46,31104.0
2022-02-10 15:00:00,41.49,41.77,41.31,41.52,36476.0,41.49,41.77,41.31,41.52,36476.0
2022-02-10 15:30:00,41.48,41.51,41.07,41.4,175902.0,41.48,41.51,41.07,41.4,175902.0
2022-02-11 09:30:00,41.45,42.04,41.45,41.57,46165.0,41.45,42.04,41.45,41.57,46165.0
2022-02-11 10:00:00,41.7,42.21,41.68,42.07,87691.0,41.7,42.21,41.68,42.07,87691.0
2022-02-11 10:30:00,42.1,42.2,41.84,41.93,42299.0,42.1,42.2,41.84,41.93,42299.0
2022-02-11 11:00:00,41.95,42.09,41.78,41.97,32682.0,41.95,42.09,41.78,41.97,32682.0
2022-02-11 11:30:00,41.93,41.93,41.43,41.46,19868.0,41.93,41.93,41.43,41.46,19868.0
2022-02-11 12:00:00,41.46,41.73,41.42,41.73,13105.0,41.46,41.73,41.42,41.73,13105.0
2022-02-11 12:30:00,41.75,41.75,41.26,41.29,21094.0,41.75,41.75,41.26,41.29,21094.0
2022-02-11 13:00:00,41.34,41.58,41.2,41.51,25748.0,41.34,41.58,41.2,41.51,25748.0
2022-02-11 13:30:00,41.5,41.54,40.53,40.53,73210.0,41.5,41.54,40.53,40.53,73210.0
2022-02-11 14:00:00,40.53,40.9,40.27,40.5,49600.0,40.53,40.9,40.27,40.5,49600.0
2022-02-11 14:30:00,40.55,40.82,40.39,40.62,33337.0,40.55,40.82,40.39,40.62,33337.0
2022-02-11 15:00:00,40.65,41.09,40.61,40.95,72563.0,40.65,41.09,40.61,40.95,72563.0
2022-02-11 15:30:00,40.94,41.25,40.9,41.15,141215.0,40.94,41.25,40.9,41.15,141215.0
2022-02-14 09:30:00,41.19,41.97,41.06,41.22,56232.0,41.19,41.97,41.06,41.22,56232.0
2022-02-14 10:00:00,41.27,41.88,40.9,41.34,80292.0,41.27,41.88,40.9,41.34,80292.0
2022-02-14 10:30:00,41.38,41.57,40.95,41.44,19425.0,41.38,41.57,40.95,41.44,19425.0
2022-02-14 11:00:00,41.49,41.79,41.37,41.78,17905.0,41.49,41.79,41.37,41.78,17905.0
2022-02-14 11:30:00,41.78,41.82,41.51,41.63,31373.0,41.78,41.82,41.51,41.63,31373.0
2022-02-14 12:00:00,41.65,41.95,41.65,41.95,20849.0,41.65,41.95,41.65,41.95,20849.0
2022-02-14 12:30:00,41.97,42.0,41.68,41.69,17229.0,41.97,42.0,41.68,41.69,17229.0
2022-02-14 13:00:00,41.68,41.71,41.3,41.36,19018.0,41.68,41.71,41.3,41.36,19018.0
2022-02-14 13:30:00,41.3,41.39,40.92,41.0,28995.0,41.3,41.39,40.92,41.0,28995.0
2022-02-14 14:00:00,41.0,41.36,40.73,41.26,108371.0,41.0,41.36,40.73,41.26,108371.0
2022-02-14 14:30:00,41.2,41.59,40.98,41.43,41002.0,41.2,41.59,40.98,41.43,41002.0
2022-02-14 15:00:00,41.48,41.51,41.18,41.41,47722.0,41.48,41.51,41.18,41.41,47722.0
2022-02-14 15:30:00,41.35,41.47,40.94,41.04,201956.0,41.35,41.47,40.94,41.04,201956.0
2022-02-15 09:30:00,41.39,42.49,41.39,42.35,38929.0,41.39,42.49,41.39,42.35,38929.0
2022-02-15 10:00:00,42.43,42.59,41.87,42.27,53180.0,42.43,42.59,41.87,42.27,53180.0
2022-02-15 10:30:00,42.28,42.46,42.17,42.33,27550.0,42.28,42.46,42.17,42.33,27550.0
2022-02-15 11:00:00,42.34,42.45,42.25,42.41,21346.0,42.34,42.45,42.25,42.41,21346.0
2022-02-15 11:30:00,42.42,42.65,42.41,42.61,19592.0,42.42,42.65,42.41,42.61,19592.0
2022-02-15 12:00:00,42.65,42.68,42.07,42.23,18153.0,42.65,42.68,42.07,42.23,18153.0
2022-02-15 12:30:00,42.23,42.36,42.12,42.32,19231.0,42.23,42.36,42.12,42.32,19231.0
2022-02-15 13:00:00,42.27,42.38,42.15,42.29,20124.0,42.27,42.38,42.15,42.29,20124.0
2022-02-15 13:30:00,42.31,42.37,42.1,42.18,22254.0,42.31,42.37,42.1,42.18,22254.0
2022-02-15 14:00:00,42.23,42.38,42.13,42.31,23421.0,42.23,42.38,42.13,42.31,23421.0
2022-02-15 14:30:00,42.34,42.6,42.29,42.45,39809.0,42.34,42.6,42.29,42.45,39809.0
2022-02-15 15:00:00,42.44,42.57,42.43,42.57,51615.0,42.44,42.57,42.43,42.57,51615.0
2022-02-15 15:30:00,42.59,42.69,42.46,42.54,179825.0,42.59,42.69,42.46,42.54,179825.0
2022-02-16 09:30:00,42.47,42.83,42.04,42.57,36442.0,42.47,42.83,42.04,42.57,36442.0
2022-02-16 10:00:00,42.54,43.09,42.54,43.05,19553.0,42.54,43.09,42.54,43.05,19553.0
2022-02-16 10:30:00,43.05,43.5,42.99,43.31,61570.0,43.05,43.5,42.99,43.31,61570.0
2022-02-16 11:00:00,43.31,43.4,43.06,43.09,31129.0,43.31,43.4,43.06,43.09,31129.0
2022-02-16 11:30:00,43.06,43.22,43.06,43.16,24218.0,43.06,43.22,43.06,43.16,24218.0
2022-02-16 12:00:00,43.19,43.38,43.08,43.19,35990.0,43.19,43.38,43.08,43.19,35990.0
2022-02-16 12:30:00,43.2,43.2,42.8,42.89,22543.0,43.2,43.2,42.8,42.89,22543.0
2022-02-16 13:00:00,42.89,42.97,42.83,42.89,16583.0,42.89,42.97,42.83,42.89,16583.0
2022-02-16 13:30:00,42.87,43.25,42.84,43.25,31561.0,42.87,43.25,42.84,43.25,31561.0
2022-02-16 14:00:00,43.28,43.72,43.09,43.72,38308.0,43.28,43.72,43.09,43.72,38308.0
2022-02-16 14:30:00,43.73,43.83,43.52,43.75,45784.0,43.73,43.83,43.52,43.75,45784.0
2022-02-16 15:00:00,43.78,44.03,43.65,43.79,126362.0,43.78,44.03,43.65,43.79,126362.0
2022-02-16 15:30:00,43.75,43.79,43.32,43.34,189292.0,43.75,43.79,43.32,43.34,189292.0
2022-02-17 09:30:00,43.14,43.43,42.68,42.76,49791.0,43.14,43.43,42.68,42.76,49791.0
2022-02-17 10:00:00,42.88,43.2,42.54,42.57,21076.0,42.88,43.2,42.54,42.57,21076.0
2022-02-17 10:30:00,42.61,42.8,42.46,42.54,52251.0,42.61,42.8,42.46,42.54,52251.0
2022-02-17 11:00:00,42.58,42.67,42.48,42.61,21700.0,42.58,42.67,42.48,42.61,21700.0
2022-02-17 11:30:00,42.57,42.62,42.33,42.37,17177.0,42.57,42.62,42.33,42.37,17177.0
2022-02-17 12:00:00,42.37,42.61,42.36,42.61,23268.0,42.37,42.61,42.36,42.61,23268.0
2022-02-17 12:30:00,42.59,42.7,42.46,42.49,15441.0,42.59,42.7,42.46,42.49,15441.0
2022-02-17 13:00:00,42.47,42.53,42.01,42.16,51927.0,42.47,42.53,42.01,42.16,51927.0
2022-02-17 13:30:00,42.12,42.18,41.88,41.91,22706.0,42.12,42.18,41.88,41.91,22706.0
2022-02-17 14:00:00,41.89,41.89,41.65,41.71,29944.0,41.89,41.89,41.65,41.71,29944.0
2022-02-17 14:30:00,41.71,41.72,41.26,41.26,24896.0,41.71,41.72,41.26,41.26,24896.0
2022-02-17 15:00:00,41.3,41.43,41.13,41.2,37081.0,41.3,41.43,41.13,41.2,37081.0
2022-02-17 15:30:00,41.19,41.64,41.0,41.63,143199.0,41.19,41.64,41.0,41.63,143199.0
2022-02-18 09:30:00,41.56,43.37,41.34,43.29,60506.0,41.56,43.37,41.34,43.29,60506.0
2022-02-18 10:00:00,43.18,43.46,42.93,43.03,57879.0,43.18,43.46,42.93,43.03,57879.0
2022-02-18 10:30:00,42.95,43.19,42.71,42.9,35279.0,42.95,43.19,42.71,42.9,35279.0
2022-02-18 11:00:00,42.83,42.83,42.3,42.35,49067.0,42.83,42.83,42.3,42.35,49067.0
2022-02-18 11:30:00,42.4,42.64,42.21,42.45,34426.0,42.4,42.64,42.21,42.45,34426.0
2022-02-18 12:00:00,42.51,42.94,42.4,42.7,40677.0,42.51,42.94,42.4,42.7,40677.0
2022-02-18 12:30:00,42.7,42.78,42.37,42.51,19687.0,42.7,42.78,42.37,42.51,19687.0
2022-02-18 13:00:00,42.58,42.58,42.09,42.27,15334.0,42.58,42.58,42.09,42.27,15334.0
2022-02-18 13:30:00,42.29,42.59,42.29,42.53,12883.0,42.29,42.59,42.29,42.53,12883.0
2022-02-18 14:00:00,42.61,42.96,42.53,42.88,21105.0,42.61,42.96,42.53,42.88,21105.0
2022-02-18 14:30:00,42.88,43.0,42.63,42.83,29073.0,42.88,43.0,42.63,42.83,29073.0
2022-02-18 15:00:00,42.88,43.1,42.58,42.65,26632.0,42.88,43.1,42.58,42.65,26632.0
2022-02-18 15:30:00,42.63,42.92,42.5,42.83,173218.0,42.63,42.92,42.5,42.83,173218.0
2022-02-22 09:30:00,42.07,42.83,42.03,42.43,39394.0,42.07,42.83,42.03,42.43,39394.0
2022-02-22 10:00:00,42.43,42.92,42.04,42.86,19239.0,42.43,42.92,42.04,42.86,19239.0
2022-02-22 10:30:00,42.86,42.86,42.33,42.37,22971.0,42.86,42.86,42.33,42.37,22971.0
2022-02-22 11:00:00,42.35,42.37,42.07,42.29,29977.0,42.35,42.37,42.07,42.29,29977.0
2022-02-22 11:30:00,42.33,42.51,42.06,42.23,19493.0,42.33,42.51,42.06,42.23,19493.0
2022-02-22 12:00:00,42.2,42.37,41.92,42.03,21088.0,42.2,42.37,41.92,42.03,21088.0
2022-02-22 12:30:00,42.03,42.18,41.91,42.12,19991.0,42.03,42.18,41.91,42.12,19991.0
2022-02-22 13:00:00,42.12,42.15,41.67,41.8,22168.0,42.12,42.15,41.67,41.8,22168.0
2022-02-22 13:30:00,41.83,41.88,41.22,41.34,48220.0,41.83,41.88,41.22,41.34,48220.0
2022-02-22 14:00:00,41.34,41.34,40.9,41.06,72310.0,41.34,41.34,40.9,41.06,72310.0
2022-02-22 14:30:00,41.09,41.61,40.85,41.57,46757.0,41.09,41.61,40.85,41.57,46757.0
2022-02-22 15:00:00,41.6,41.95,41.58,41.68,44498.0,41.6,41.95,41.58,41.68,44498.0
2022-02-22 15:30:00,41.7,41.76,41.29,41.32,247341.0,41.7,41.76,41.29,41.32,247341.0
2022-02-23 09:30:00,41.71,42.4,41.56,41.97,73453.0,41.71,42.4,41.56,41.97,73453.0
2022-02-23 10:00:00,41.92,41.95,40.58,40.7,77988.0,41.92,41.95,40.58,40.7,77988.0
2022-02-23 10:30:00,40.66,40.78,40.21,40.36,67971.0,40.66,40.78,40.21,40.36,67971.0
2022-02-23 11:00:00,40.36,40.39,39.84,40.23,58869.0,40.36,40.39,39.84,40.23,58869.0
2022-02-23 11:30:00,40.21,40.7,40.18,40.67,31523.0,40.21,40.7,40.18,40.67,31523.0
2022-02-23 12:00:00,40.69,41.0,40.62,40.9,48337.0,40.69,41.0,40.62,40.9,48337.0
2022-02-23 12:30:00,40.91,41.15,40.89,40.98,43006.0,40.91,41.15,40.89,40.98,43006.0
2022-02-23 13:00:00,40.94,40.94,40.59,40.78,28360.0,40.94,40.94,40.59,40.78,28360.0
2022-02-23 13:30:00,40.78,41.06,40.64,40.8,59763.0,40.78,41.06,40.64,40.8,59763.0
2022-02-23 14:00:00,40.81,40.84,40.3,40.3,47547.0,40.81,40.84,40.3,40.3,47547.0
2022-02-23 14:30:00,40.37,40.68,40.25,40.65,46932.0,40.37,40.68,40.25,40.65,46932.0
2022-02-23 15:00:00,40.68,40.72,40.38,40.57,55168.0,40.68,40.72,40.38,40.57,55168.0
2022-02-23 15:30:00,40.56,40.73,40.44,40.6,219210.0,40.56,40.73,40.44,40.6,219210.0
2022-02-24 09:30:00,39.18,40.99,39.1,40.99,76954.0,39.18,40.99,39.1,40.99,76954.0
2022-02-24 10:00:00,40.95,41.21,40.14,40.52,59672.0,40.95,41.21,40.14,40.52,59672.0
2022-02-24 10:30:00,40.5,40.91,40.3,40.63,103705.0,40.5,40.91,40.3,40.63,103705.0
2022-02-24 11:00:00,40.64,40.97,40.46,40.71,25346.0,40.64,40.97,40.46,40.71,25346.0
2022-02-24 11:30:00,40.71,40.73,40.24,40.69,16332.0,40.71,40.73,40.24,40.69,16332.0
2022-02-24 12:00:00,40.7,40.72,40.37,40.53,17683.0,40.7,40.72,40.37,40.53,17683.0
2022-02-24 12:30:00,40.58,40.81,40.24,40.28,20954.0,40.58,40.81,40.24,40.28,20954.0
2022-02-24 13:00:00,40.2,40.38,40.01,40.05,36140.0,40.2,40.38,40.01,40.05,36140.0
2022-02-24 13:30:00,40.09,40.63,40.05,40.26,28938.0,40.09,40.63,40.05,40.26,28938.0
2022-02-24 14:00:00,40.24,40.67,40.2,40.67,25280.0,40.24,40.67,40.2,40.67,25280.0
2022-02-24 14:30:00,40.7,41.14,40.7,41.03,36147.0,40.7,41.14,40.7,41.03,36147.0
2022-02-24 15:00:00,41.05,41.45,41.05,41.23,37718.0,41.05,41.45,41.05,41.23,37718.0
2022-02-24 15:30:00,41.29,41.77,41.27,41.66,168325.0,41.29,41.77,41.27,41.66,168325.0
2022-02-25 09:30:00,41.65,42.18,41.1,41.39,32500.0,41.65,42.18,41.1,41.39,32500.0
2022-02-25 10:00:00,41.38,41.38,40.69,41.22,33021.0,41.38,41.38,40.69,41.22,33021.0
2022-02-25 10:30:00,41.22,41.93,41.21,41.59,25231.0,41.22,41.93,41.21,41.59,25231.0
2022-02-25 11:00:00,41.66,41.73,41.31,41.71,33737.0,41.66,41.73,41.31,41.71,33737.0
2022-02-25 11:30:00,41.7,41.99,41.58,41.99,29742.0,41.7,41.99,41.58,41.99,29742.0
2022-02-25 12:00:00,42.0,42.15,41.86,42.12,27788.0,42.0,42.15,41.86,42.12,27788.0
2022-02-25 12:30:00,42.16,42.34,41.96,42.15,26602.0,42.16,42.34,41.96,42.15,26602.0
2022-02-25 13:00:00,42.15,42.31,42.02,42.31,7453.0,42.15,42.31,42.02,42.31,7453.0
2022-02-25 13:30:00,42.29,42.41,42.19,42.28,10056.0,42.29,42.41,42.19,42.28,10056.0
2022-02-25 14:00:00,42.27,42.82,42.2,42.6,63147.0,42.27,42.82,42.2,42.6,63147.0
2022-02-25 14:30:00,42.6,42.74,42.5,42.58,27355.0,42.6,42.74,42.5,42.58,27355.0
2022-02-25 15:00:00,42.63,42.92,42.49,42.82,60531.0,42.63,42.92,42.49,42.82,60531.0
2022-02-25 15:30:00,42.82,42.94,42.68,42.83,151157.0,42.82,42.94,42.68,42.83,151157.0
2022-02-28 09:30:00,42.58,42.69,41.91,42.46,41412.0,42.58,42.69,41.91,42.46,41412.0
2022-02-28 10:00:00,42.47,42.5,42.13,42.36,21012.0,42.47,42.5,42.13,42.36,21012.0
2022-02-28 10:30:00,42.43,42.66,42.12,42.55,22956.0,42.43,42.66,42.12,42.55,22956.0
2022-02-28 11:00:00,42.5,42.58,42.22,42.43,23778.0,42.5,42.58,42.22,42.43,23778.0
2022-02-28 11:30:00,42.43,42.53,42.27,42.39,31319.0,42.43,42.53,42.27,42.39,31319.0
2022-02-28 12:00:00,42.38,42.38,41.77,42.04,25845.0,42.38,42.38,41.77,42.04,25845.0
2022-02-28 12:30:00,42.09,42.16,41.94,42.04,24785.0,42.09,42.16,41.94,42.04,24785.0
2022-02-28 13:00:00,42.11,42.33,41.96,42.13,16213.0,42.11,42.33,41.96,42.13,16213.0
2022-02-28 13:30:00,42.11,42.66,42.09,42.44,37288.0,42.11,42.66,42.09,42.44,37288.0
2022-02-28 14:00:00,42.35,42.4,41.96,42.04,27902.0,42.35,42.4,41.96,42.04,27902.0
2022-02-28 14:30:00,42.01,42.55,41.91,42.45,31432.0,42.01,42.55,41.91,42.45,31432.0
2022-02-28 15:00:00,42.46,42.59,42.23,42.53,38638.0,42.46,42.59,42.23,42.53,38638.0
2022-02-28 15:30:00,42.52,42.82,42.24,42.54,216226.0,42.52,42.82,42.24,42.54,216226.0
2022-03-01 09:30:00,42.15,42.28,40.94,41.11,75609.0,42.15,42.28,40.94,41.11,75609.0
2022-03-01 10:00:00,41.12,41.4,40.41,40.42,102621.0,41.12,41.4,40.41,40.42,102621.0
2022-03-01 10:30:00,40.49,40.94,40.45,40.61,40178.0,40.49,40.94,40.45,40.61,40178.0
2022-03-01 11:00:00,40.67,41.11,40.53,40.82,48163.0,40.67,41.11,40.53,40.82,48163.0
2022-03-01 11:30:00,40.77,40.77,39.66,39.7,75778.0,40.77,40.77,39.66,39.7,75778.0
2022-03-01 12:00:00,39.7,39.82,39.47,39.69,85678.0,39.7,39.82,39.47,39.69,85678.0
2022-03-01 12:30:00,39.64,40.08,39.61,39.95,33160.0,39.64,40.08,39.61,39.95,33160.0
2022-03-01 13:00:00,39.96,39.99,39.63,39.77,35862.0,39.96,39.99,39.63,39.77,35862.0
2022-03-01 13:30:00,39.76,40.06,39.58,39.8,25928.0,39.76,40.06,39.58,39.8,25928.0
2022-03-01 14:00:00,39.82,39.94,39.39,39.91,37952.0,39.82,39.94,39.39,39.91,37952.0
2022-03-01 14:30:00,39.93,40.19,39.77,39.81,31875.0,39.93,40.19,39.77,39.81,31875.0
2022-03-01 15:00:00,39.78,40.21,39.75,39.83,43620.0,39.78,40.21,39.75,39.83,43620.0
2022-03-01 15:30:00,39.84,39.85,39.34,39.7,230921.0,39.84,39.85,39.34,39.7,230921.0
2022-03-02 09:30:00,39.86,41.0,39.86,40.63,98983.0,39.86,41.0,39.86,40.63,98983.0
2022-03-02 10:00:00,40.76,40.84,40.13,40.58,29607.0,40.76,40.84,40.13,40.58,29607.0
2022-03-02 10:30:00,40.58,40.87,40.25,40.81,42406.0,40.58,40.87,40.25,40.81,42406.0
2022-03-02 11:00:00,40.78,41.44,40.71,41.21,39811.0,40.78,41.44,40.71,41.21,39811.0
2022-03-02 11:30:00,41.26,41.43,41.18,41.23,15492.0,41.26,41.43,41.18,41.23,15492.0
2022-03-02 12:00:00,41.19,41.4,41.19,41.33,19320.0,41.19,41.4,41.19,41.33,19320.0
2022-03-02 12:30:00,41.34,41.62,41.33,41.53,21203.0,41.34,41.62,41.33,41.53,21203.0
2022-03-02 13:00:00,41.52,41.79,41.45,41.62,43209.0,41.52,41.79,41.45,41.62,43209.0
2022-03-02 13:30:00,41.65,41.92,41.58,41.86,21381.0,41.65,41.92,41.58,41.86,21381.0
2022-03-02 14:00:00,41.89,41.91,41.71,41.76,23298.0,41.89,41.91,41.71,41.76,23298.0
2022-03-02 14:30:00,41.76,41.9,41.58,41.65,45679.0,41.76,41.9,41.58,41.65,45679.0
2022-03-02 15:00:00,41.57,41.74,41.48,41.59,18421.0,41.57,41.74,41.48,41.59,18421.0
2022-03-02 15:30:00,41.59,41.84,41.56,41.68,125447.0,41.59,41.84,41.56,41.68,125447.0
2022-03-03 09:30:00,41.99,42.14,40.77,40.77,33434.0,41.99,42.14,40.77,40.77,33434.0
2022-03-03 10:00:00,40.79,40.9,40.11,40.32,38968.0,40.79,40.9,40.11,40.32,38968.0
2022-03-03 10:30:00,40.3,40.38,39.55,39.55,51900.0,40.3,40.38,39.55,39.55,51900.0
2022-03-03 11:00:00,39.54,39.81,39.37,39.81,32514.0,39.54,39.81,39.37,39.81,32514.0
2022-03-03 11:30:00,39.75,39.83,39.56,39.66,33656.0,39.75,39.83,39.56,39.66,33656.0
2022-03-03 12:00:00,39.57,39.72,39.32,39.32,19050.0,39.57,39.72,39.32,39.32,19050.0
2022-03-03 12:30:00,39.32,39.85,39.26,39.59,57065.0,39.32,39.85,39.26,39.59,57065.0
2022-03-03 13:00:00,39.56,39.91,39.41,39.91,46201.0,39.56,39.91,39.41,39.91,46201.0
2022-03-03 13:30:00,39.86,39.86,39.34,39.39,43947.0,39.86,39.86,39.34,39.39,43947.0
2022-03-03 14:00:00,39.39,39.53,39.02,39.33,67184.0,39.39,39.53,39.02,39.33,67184.0
2022-03-03 14:30:00,39.36,39.4,39.08,39.09,53368.0,39.36,39.4,39.08,39.09,53368.0
2022-03-03 15:00:00,39.06,39.06,38.66,38.82,44741.0,39.06,39.06,38.66,38.82,44741.0
2022-03-03 15:30:00,38.84,38.87,38.45,38.76,194230.0,38.84,38.87,38.45,38.76,194230.0
2022-03-04 09:30:00,38.34,38.57,36.74,36.99,118808.0,38.34,38.57,36.74,36.99,118808.0
2022-03-04 10:00:00,36.99,37.04,36.01,36.28,108248.0,36.99,37.04,36.01,36.28,108248.0
2022-03-04 10:30:00,36.24,36.55,35.77,35.78,90724.0,36.24,36.55,35.77,35.78,90724.0
2022-03-04 11:00:00,35.77,36.03,35.59,35.65,58069.0,35.77,36.03,35.59,35.65,58069.0
2022-03-04 11:30:00,35.65,36.26,35.56,35.89,87480.0,35.65,36.26,35.56,35.89,87480.0
2022-03-04 12:00:00,35.87,36.41,35.7,36.34,47827.0,35.87,36.41,35.7,36.34,47827.0
2022-03-04 12:30:00,36.31,36.34,35.97,36.25,40492.0,36.31,36.34,35.97,36.25,40492.0
2022-03-04 13:00:00,36.22,36.88,36.22,36.7,52548.0,36.22,36.88,36.22,36.7,52548.0
2022-03-04 13:30:00,36.74,37.14,36.72,36.94,74087.0,36.74,37.14,36.72,36.94,74087.0
2022-03-04 14:00:00,36.9,37.04,36.48,36.93,42778.0,36.9,37.04,36.48,36.93,42778.0
2022-03-04 14:30:00,36.91,37.08,36.68,36.68,28698.0,36.91,37.08,36.68,36.68,28698.0
2022-03-04 15:00:00,36.68,37.03,36.66,36.9,53880.0,36.68,37.03,36.66,36.9,53880.0
2022-03-04 15:30:00,36.9,37.07,36.74,36.83,241675.0,36.9,37.07,36.74,36.83,241675.0
2022-03-07 09:30:00,36.65,36.73,35.04,35.05,42430.0,36.65,36.73,35.04,35.05,42430.0
2022-03-07 10:00:00,35.09,35.37,34.11,34.18,102962.0,35.09,35.37,34.11,34.18,102962.0
2022-03-07 10:30:00,34.12,34.37,33.84,33.94,65746.0,34.12,34.37,33.84,33.94,65746.0
2022-03-07 11:00:00,33.9,34.12,33.61,33.69,68192.0,33.9,34.12,33.61,33.69,68192.0
2022-03-07 11:30:00,33.66,33.66,32.82,32.82,71451.0,33.66,33.66,32.82,32.82,71451.0
2022-03-07 12:00:00,32.85,33.18,32.59,32.73,87756.0,32.85,33.18,32.59,32.73,87756.0
2022-03-07 12:30:00,32.73,32.79,32.2,32.3,78397.0,32.73,32.79,32.2,32.3,78397.0
2022-03-07 13:00:00,32.27,32.43,32.03,32.07,65524.0,32.27,32.43,32.03,32.07,65524.0
2022-03-07 13:30:00,32.05,32.2,31.65,31.97,95509.0,32.05,32.2,31.65,31.97,95509.0
2022-03-07 14:00:00,31.96,32.36,31.77,31.86,85251.0,31.96,32.36,31.77,31.86,85251.0
2022-03-07 14:30:00,31.8,31.85,31.56,31.59,98984.0,31.8,31.85,31.56,31.59,98984.0
2022-03-07 15:00:00,31.59,31.75,31.39,31.65,189329.0,31.59,31.75,31.39,31.65,189329.0
2022-03-07 15:30:00,31.63,31.67,31.09,31.29,499662.0,31.63,31.67,31.09,31.29,499662.0
2022-03-08 09:30:00,31.2,32.09,30.86,31.81,124597.0,31.2,32.09,30.86,31.81,124597.0
2022-03-08 10:00:00,31.81,32.43,31.35,31.97,93237.0,31.81,32.43,31.35,31.97,93237.0
2022-03-08 10:30:00,31.94,32.98,31.74,32.69,117162.0,31.94,32.98,31.74,32.69,117162.0
2022-03-08 11:00:00,32.69,33.3,32.69,33.16,214768.0,32.69,33.3,32.69,33.16,214768.0
2022-03-08 11:30:00,33.13,33.13,32.49,32.89,101878.0,33.13,33.13,32.49,32.89,101878.0
2022-03-08 12:00:00,32.91,34.01,32.79,33.88,146547.0,32.91,34.01,32.79,33.88,146547.0
2022-03-08 12:30:00,33.86,34.29,33.67,34.14,41587.0,33.86,34.29,33.67,34.14,41587.0
2022-03-08 13:00:00,34.13,34.45,33.65,33.66,78355.0,34.13,34.45,33.65,33.66,78355.0
2022-03-08 13:30:00,33.62,33.62,32.69,32.73,123276.0,33.62,33.62,32.69,32.73,123276.0
2022-03-08 14:00:00,32.71,33.26,32.59,33.24,96061.0,32.71,33.26,32.59,33.24,96061.0
2022-03-08 14:30:00,33.25,33.42,33.1,33.33,57042.0,33.25,33.42,33.1,33.33,57042.0
2022-03-08 15:00:00,33.29,33.4,32.98,33.05,79456.0,33.29,33.4,32.98,33.05,79456.0
2022-03-08 15:30:00,33.05,33.23,32.64,32.66,229962.0,33.05,33.23,32.64,32.66,229962.0
2022-03-09 09:30:00,33.85,35.83,33.83,34.87,135834.0,33.85,35.83,33.83,34.87,135834.0
2022-03-09 10:00:00,34.91,35.48,34.78,35.44,61246.0,34.91,35.48,34.78,35.44,61246.0
2022-03-09 10:30:00,35.44,35.68,35.07,35.23,43513.0,35.44,35.68,35.07,35.23,43513.0
2022-03-09 11:00:00,35.29,35.32,34.43,34.5,38858.0,35.29,35.32,34.43,34.5,38858.0
2022-03-09 11:30:00,34.5,34.75,34.46,34.67,34749.0,34.5,34.75,34.46,34.67,34749.0
2022-03-09 12:00:00,34.73,34.82,34.47,34.74,31296.0,34.73,34.82,34.47,34.74,31296.0
2022-03-09 12:30:00,34.79,35.4,34.78,35.25,27607.0,34.79,35.4,34.78,35.25,27607.0
2022-03-09 13:00:00,35.21,35.58,34.96,35.55,29240.0,35.21,35.58,34.96,35.55,29240.0
2022-03-09 13:30:00,35.57,35.6,35.16,35.2,27751.0,35.57,35.6,35.16,35.2,27751.0
2022-03-09 14:00:00,35.17,35.25,34.8,34.82,32666.0,35.17,35.25,34.8,34.82,32666.0
2022-03-09 14:30:00,34.82,34.93,34.63,34.65,75495.0,34.82,34.93,34.63,34.65,75495.0
2022-03-09 15:00:00,34.66,35.0,34.65,34.66,138737.0,34.66,35.0,34.65,34.66,138737.0
2022-03-09 15:30:00,34.68,34.97,34.68,34.91,260303.0,34.68,34.97,34.68,34.91,260303.0
2022-03-10 09:30:00,34.16,35.12,33.72,35.11,27997.0,34.16,35.12,33.72,35.11,27997.0
2022-03-10 10:00:00,34.91,35.47,34.61,34.95,37608.0,34.91,35.47,34.61,34.95,37608.0
2022-03-10 10:30:00,34.92,34.96,34.27,34.37,87675.0,34.92,34.96,34.27,34.37,87675.0
2022-03-10 11:00:00,34.37,34.58,34.14,34.54,61635.0,34.37,34.58,34.14,34.54,61635.0
2022-03-10 11:30:00,34.54,34.62,34.31,34.56,38718.0,34.54,34.62,34.31,34.56,38718.0
2022-03-10 12:00:00,34.59,34.9,34.58,34.74,34805.0,34.59,34.9,34.58,34.74,34805.0
2022-03-10 12:30:00,34.73,34.73,34.39,34.39,34671.0,34.73,34.73,34.39,34.39,34671.0
2022-03-10 13:00:00,34.39,34.49,34.22,34.35,28755.0,34.39,34.49,34.22,34.35,28755.0
2022-03-10 13:30:00,34.34,34.77,34.32,34.63,28076.0,34.34,34.77,34.32,34.63,28076.0
2022-03-10 14:00:00,34.65,35.25,34.65,35.25,41412.0,34.65,35.25,34.65,35.25,41412.0
2022-03-10 14:30:00,35.27,35.51,35.12,35.45,53323.0,35.27,35.51,35.12,35.45,53323.0
2022-03-10 15:00:00,35.47,35.69,35.14,35.49,90475.0,35.47,35.69,35.14,35.49,90475.0
2022-03-10 15:30:00,35.51,35.7,35.44,35.61,188533.0,35.51,35.7,35.44,35.61,188533.0
2022-03-11 09:30:00,36.02,36.2,35.2,35.37,43064.0,36.02,36.2,35.2,35.37,43064.0
2022-03-11 10:00:00,35.39,35.61,34.99,35.39,53472.0,35.39,35.61,34.99,35.39,53472.0
2022-03-11 10:30:00,35.32,35.64,35.18,35.63,58530.0,35.32,35.64,35.18,35.63,58530.0
2022-03-11 11:00:00,35.65,35.69,35.33,35.56,26343.0,35.65,35.69,35.33,35.56,26343.0
2022-03-11 11:30:00,35.59,35.83,35.43,35.68,17658.0,35.59,35.83,35.43,35.68,17658.0
2022-03-11 12:00:00,35.68,35.79,35.46,35.63,15127.0,35.68,35.79,35.46,35.63,15127.0
2022-03-11 12:30:00,35.58,35.89,35.53,35.89,11739.0,35.58,35.89,35.53,35.89,11739.0
2022-03-11 13:00:00,35.87,35.95,35.62,35.87,27457.0,35.87,35.95,35.62,35.87,27457.0
2022-03-11 13:30:00,35.83,35.91,35.64,35.69,11859.0,35.83,35.91,35.64,35.69,11859.0
2022-03-11 14:00:00,35.61,35.69,35.33,35.57,19788.0,35.61,35.69,35.33,35.57,19788.0
2022-03-11 14:30:00,35.59,35.68,35.38,35.44,23425.0,35.59,35.68,35.38,35.44,23425.0
2022-03-11 15:00:00,35.46,35.57,35.27,35.29,24949.0,35.46,35.57,35.27,35.29,24949.0
2022-03-11 15:30:00,35.27,35.35,35.11,35.26,94400.0,35.27,35.35,35.11,35.26,94400.0
2022-03-14 09:30:00,35.39,35.52,34.38,34.74,63637.0,35.39,35.52,34.38,34.74,63637.0
2022-03-14 10:00:00,34.66,35.37,34.57,34.92,50222.0,34.66,35.37,34.57,34.92,50222.0
2022-03-14 10:30:00,34.91,35.03,34.69,34.75,63908.0,34.91,35.03,34.69,34.75,63908.0
2022-03-14 11:00:00,34.76,34.84,34.12,34.27,63366.0,34.76,34.84,34.12,34.27,63366.0
2022-03-14 11:30:00,34.23,34.31,34.02,34.13,50749.0,34.23,34.31,34.02,34.13,50749.0
2022-03-14 12:00:00,34.13,34.22,33.96,34.07,38774.0,34.13,34.22,33.96,34.07,38774.0
2022-03-14 12:30:00,34.04,34.19,33.8,33.8,41788.0,34.04,34.19,33.8,33.8,41788.0
2022-03-14 13:00:00,33.83,33.92,33.68,33.77,37813.0,33.83,33.92,33.68,33.77,37813.0
2022-03-14 13:30:00,33.76,33.8,33.43,33.43,46398.0,33.76,33.8,33.43,33.43,46398.0
2022-03-14 14:00:00,33.47,33.63,33.4,33.6,62282.0,33.47,33.63,33.4,33.6,62282.0
2022-03-14 14:30:00,33.59,33.87,33.58,33.75,62784.0,33.59,33.87,33.58,33.75,62784.0
2022-03-14 15:00:00,33.74,34.02,33.7,33.96,96910.0,33.74,34.02,33.7,33.96,96910.0
2022-03-14 15:30:00,33.96,34.06,33.75,33.93,214458.0,33.96,34.06,33.75,33.93,214458.0
2022-03-15 09:30:00,34.35,35.29,34.12,35.22,33779.0,34.35,35.29,34.12,35.22,33779.0
2022-03-15 10:00:00,35.13,35.5,34.92,35.37,77171.0,35.13,35.5,34.92,35.37,77171.0
2022-03-15 10:30:00,35.36,35.4,35.06,35.07,24151.0,35.36,35.4,35.06,35.07,24151.0
2022-03-15 11:00:00,35.07,35.12,34.58,34.86,19105.0,35.07,35.12,34.58,34.86,19105.0
2022-03-15 11:30:00,34.84,34.87,34.19,34.31,14728.0,34.84,34.87,34.19,34.31,14728.0
2022-03-15 12:00:00,34.3,34.33,33.89,34.01,56030.0,34.3,34.33,33.89,34.01,56030.0
2022-03-15 12:30:00,34.03,34.18,33.43,33.61,21520.0,34.03,34.18,33.43,33.61,21520.0
2022-03-15 13:00:00,33.62,33.75,33.26,33.39,24435.0,33.62,33.75,33.26,33.39,24435.0
2022-03-15 13:30:00,33.39,33.48,33.21,33.42,36981.0,33.39,33.48,33.21,33.42,36981.0
2022-03-15 14:00:00,33.4,33.46,33.25,33.41,18871.0,33.4,33.46,33.25,33.41,18871.0
2022-03-15 14:30:00,33.38,33.66,33.34,33.65,24936.0,33.38,33.66,33.34,33.65,24936.0
2022-03-15 15:00:00,33.62,33.7,33.51,33.58,28668.0,33.62,33.7,33.51,33.58,28668.0
2022-03-15 15:30:00,33.63,33.8,33.58,33.8,142566.0,33.63,33.8,33.58,33.8,142566.0
2022-03-16 09:30:00,34.47,35.44,34.25,35.3,44698.0,34.47,35.44,34.25,35.3,44698.0
2022-03-16 10:00:00,35.34,35.93,35.06,35.79,44572.0,35.34,35.93,35.06,35.79,44572.0
2022-03-16 10:30:00,35.83,36.14,35.58,36.14,40137.0,35.83,36.14,35.58,36.14,40137.0
2022-03-16 11:00:00,36.08,36.13,35.52,35.53,32748.0,36.08,36.13,35.52,35.53,32748.0
2022-03-16 11:30:00,35.58,35.77,35.41,35.57,34167.0,35.58,35.77,35.41,35.57,34167.0
2022-03-16 12:00:00,35.59,35.98,35.55,35.94,32691.0,35.59,35.98,35.55,35.94,32691.0
2022-03-16 12:30:00,35.94,35.94,35.44,35.52,32625.0,35.94,35.94,35.44,35.52,32625.0
2022-03-16 13:00:00,35.52,35.6,35.24,35.3,41205.0,35.52,35.6,35.24,35.3,41205.0
2022-03-16 13:30:00,35.32,35.43,35.1,35.42,48911.0,35.32,35.43,35.1,35.42,48911.0
2022-03-16 14:00:00,35.35,35.4,34.93,34.93,53247.0,35.35,35.4,34.93,34.93,53247.0
2022-03-16 14:30:00,34.93,35.39,34.45,35.16,162619.0,34.93,35.39,34.45,35.16,162619.0
2022-03-16 15:00:00,35.23,35.62,35.09,35.23,56884.0,35.23,35.62,35.09,35.23,56884.0
2022-03-16 15:30:00,35.23,35.84,35.1,35.77,116181.0,35.23,35.84,35.1,35.77,116181.0
2022-03-17 09:30:00,35.01,35.17,34.42,35.1,67365.0,35.01,35.17,34.42,35.1,67365.0
2022-03-17 10:00:00,35.12,35.37,34.67,34.97,29084.0,35.12,35.37,34.67,34.97,29084.0
2022-03-17 10:30:00,35.01,35.02,34.74,34.84,64752.0,35.01,35.02,34.74,34.84,64752.0
2022-03-17 11:00:00,34.84,35.02,34.78,34.99,30954.0,34.84,35.02,34.78,34.99,30954.0
2022-03-17 11:30:00,34.99,35.1,34.78,34.95,22342.0,34.99,35.1,34.78,34.95,22342.0
2022-03-17 12:00:00,34.95,35.17,34.93,35.03,15879.0,34.95,35.17,34.93,35.03,15879.0
2022-03-17 12:30:00,35.06,35.15,34.98,35.02,18409.0,35.06,35.15,34.98,35.02,18409.0
2022-03-17 13:00:00,35.02,35.05,34.85,34.99,23017.0,35.02,35.05,34.85,34.99,23017.0
2022-03-17 13:30:00,34.98,35.15,34.96,35.07,21952.0,34.98,35.15,34.96,35.07,21952.0
2022-03-17 14:00:00,35.09,35.22,35.05,35.12,24793.0,35.09,35.22,35.05,35.12,24793.0
2022-03-17 14:30:00,35.13,35.2,34.93,35.0,144881.0,35.13,35.2,34.93,35.0,144881.0
2022-03-17 15:00:00,35.01,35.27,35.0,35.25,81257.0,35.01,35.27,35.0,35.25,81257.0
2022-03-17 15:30:00,35.25,35.51,35.25,35.41,141090.0,35.25,35.51,35.25,35.41,141090.0
2022-03-18 09:30:00,35.4,35.41,34.73,35.29,103499.0,35.4,35.41,34.73,35.29,103499.0
2022-03-18 10:00:00,35.36,35.73,35.31,35.65,22049.0,35.36,35.73,35.31,35.65,22049.0
2022-03-18 10:30:00,35.7,35.76,35.12,35.28,50518.0,35.7,35.76,35.12,35.28,50518.0
2022-03-18 11:00:00,35.27,35.4,35.11,35.26,39090.0,35.27,35.4,35.11,35.26,39090.0
2022-03-18 11:30:00,35.28,35.45,35.09,35.2,53227.0,35.28,35.45,35.09,35.2,53227.0
2022-03-18 12:00:00,35.24,35.46,35.17,35.45,22759.0,35.24,35.46,35.17,35.45,22759.0
2022-03-18 12:30:00,35.46,35.68,35.46,35.63,17953.0,35.46,35.68,35.46,35.63,17953.0
2022-03-18 13:00:00,35.62,35.67,35.35,35.39,29533.0,35.62,35.67,35.35,35.39,29533.0
2022-03-18 13:30:00,35.37,35.41,35.22,35.3,50472.0,35.37,35.41,35.22,35.3,50472.0
2022-03-18 14:00:00,35.28,35.43,35.22,35.26,20043.0,35.28,35.43,35.22,35.26,20043.0
2022-03-18 14:30:00,35.28,35.47,35.26,35.42,16771.0,35.28,35.47,35.26,35.42,16771.0
2022-03-18 15:00:00,35.43,35.64,35.4,35.61,20129.0,35.43,35.64,35.4,35.61,20129.0
2022-03-18 15:30:00,35.59,35.98,35.49,35.91,189362.0,35.59,35.98,35.49,35.91,189362.0
2022-03-21 09:30:00,36.11,36.73,35.66,35.87,137372.0,36.11,36.73,35.66,35.87,137372.0
2022-03-21 10:00:00,35.81,36.03,35.6,35.65,54668.0,35.81,36.03,35.6,35.65,54668.0
2022-03-21 10:30:00,35.65,35.93,35.48,35.91,61818.0,35.65,35.93,35.48,35.91,61818.0
2022-03-21 11:00:00,35.9,35.98,35.63,35.69,39094.0,35.9,35.98,35.63,35.69,39094.0
2022-03-21 11:30:00,35.67,35.96,35.47,35.89,34978.0,35.67,35.96,35.47,35.89,34978.0
2022-03-21 12:00:00,35.9,36.33,35.79,36.25,36068.0,35.9,36.33,35.79,36.25,36068.0
2022-03-21 12:30:00,36.25,36.25,35.87,35.89,34977.0,36.25,36.25,35.87,35.89,34977.0
2022-03-21 13:00:00,35.86,36.0,35.53,35.53,41956.0,35.86,36.0,35.53,35.53,41956.0
2022-03-21 13:30:00,35.56,35.76,35.56,35.72,31652.0,35.56,35.76,35.56,35.72,31652.0
2022-03-21 14:00:00,35.7,36.04,35.68,36.03,66462.0,35.7,36.04,35.68,36.03,66462.0
2022-03-21 14:30:00,36.02,36.18,35.93,35.93,41526.0,36.02,36.18,35.93,35.93,41526.0
2022-03-21 15:00:00,35.91,35.99,35.79,35.99,31225.0,35.91,35.99,35.79,35.99,31225.0
2022-03-21 15:30:00,36.0,36.02,35.71,36.0,142344.0,36.0,36.02,35.71,36.0,142344.0
2022-03-22 09:30:00,36.28,38.21,36.28,38.21,98827.0,36.28,38.21,36.28,38.21,98827.0
2022-03-22 10:00:00,38.15,38.3,37.36,37.36,91786.0,38.15,38.3,37.36,37.36,91786.0
2022-03-22 10:30:00,37.37,37.51,37.13,37.4,47017.0,37.37,37.51,37.13,37.4,47017.0
2022-03-22 11:00:00,37.37,37.58,37.29,37.38,35041.0,37.37,37.58,37.29,37.38,35041.0
2022-03-22 11:30:00,37.36,37.36,36.8,36.8,38962.0,37.36,37.36,36.8,36.8,38962.0
2022-03-22 12:00:00,36.75,37.02,36.67,36.87,25318.0,36.75,37.02,36.67,36.87,25318.0
2022-03-22 12:30:00,36.86,37.14,36.8,37.07,51947.0,36.86,37.14,36.8,37.07,51947.0
2022-03-22 13:00:00,37.05,37.52,37.05,37.52,30997.0,37.05,37.52,37.05,37.52,30997.0
2022-03-22 13:30:00,37.52,37.61,37.41,37.59,34173.0,37.52,37.61,37.41,37.59,34173.0
2022-03-22 14:00:00,37.6,37.7,37.48,37.55,34327.0,37.6,37.7,37.48,37.55,34327.0
2022-03-22 14:30:00,37.56,37.73,37.55,37.68,54502.0,37.56,37.73,37.55,37.68,54502.0
2022-03-22 15:00:00,37.64,37.78,37.54,37.72,233862.0,37.64,37.78,37.54,37.72,233862.0
2022-03-22 15:30:00,37.7,37.81,37.38,37.46,360089.0,37.7,37.81,37.38,37.46,360089.0
2022-03-23 09:30:00,36.93,37.9,36.93,37.52,55455.0,36.93,37.9,36.93,37.52,55455.0
2022-03-23 10:00:00,37.5,37.7,37.18,37.63,16437.0,37.5,37.7,37.18,37.63,16437.0
2022-03-23 10:30:00,37.62,37.77,37.32,37.73,24256.0,37.62,37.77,37.32,37.73,24256.0
2022-03-23 11:00:00,37.79,38.11,37.79,38.09,15144.0,37.79,38.11,37.79,38.09,15144.0
2022-03-23 11:30:00,37.97,38.09,37.9,38.05,23921.0,37.97,38.09,37.9,38.05,23921.0
2022-03-23 12:00:00,38.04,38.07,37.69,37.79,65080.0,38.04,38.07,37.69,37.79,65080.0
2022-03-23 12:30:00,37.79,37.79,37.45,37.63,19771.0,37.79,37.79,37.45,37.63,19771.0
2022-03-23 13:00:00,37.62,37.63,37.41,37.5,18252.0,37.62,37.63,37.41,37.5,18252.0
2022-03-23 13:30:00,37.5,37.6,37.4,37.6,16952.0,37.5,37.6,37.4,37.6,16952.0
2022-03-23 14:00:00,37.55,37.56,37.26,37.42,45212.0,37.55,37.56,37.26,37.42,45212.0
2022-03-23 14:30:00,37.43,37.54,36.82,36.88,72107.0,37.43,37.54,36.82,36.88,72107.0
2022-03-23 15:00:00,36.85,37.09,36.83,37.04,18429.0,36.85,37.09,36.83,37.04,18429.0
2022-03-23 15:30:00,37.03,37.08,36.86,36.94,72429.0,37.03,37.08,36.86,36.94,72429.0
2022-03-24 09:30:00,37.26,37.59,36.95,37.46,94985.0,37.26,37.59,36.95,37.46,94985.0
2022-03-24 10:00:00,37.51,37.73,36.76,36.94,131725.0,37.51,37.73,36.76,36.94,131725.0
2022-03-24 10:30:00,36.97,37.27,36.92,37.15,26888.0,36.97,37.27,36.92,37.15,26888.0
2022-03-24 11:00:00,37.13,37.28,36.94,37.15,17129.0,37.13,37.28,36.94,37.15,17129.0
2022-03-24 11:30:00,37.17,37.3,37.1,37.12,18607.0,37.17,37.3,37.1,37.12,18607.0
2022-03-24 12:00:00,37.03,37.36,36.96,37.36,14354.0,37.03,37.36,36.96,37.36,14354.0
2022-03-24 12:30:00,37.38,37.73,37.32,37.72,15818.0,37.38,37.73,37.32,37.72,15818.0
2022-03-24 13:00:00,37.72,37.9,37.58,37.72,20474.0,37.72,37.9,37.58,37.72,20474.0
2022-03-24 13:30:00,37.72,37.81,37.57,37.64,16489.0,37.72,37.81,37.57,37.64,16489.0
2022-03-24 14:00:00,37.59,37.67,37.45,37.49,12647.0,37.59,37.67,37.45,37.49,12647.0
2022-03-24 14:30:00,37.49,37.72,37.48,37.71,16676.0,37.49,37.72,37.48,37.71,16676.0
2022-03-24 15:00:00,37.68,37.69,37.53,37.56,19493.0,37.68,37.69,37.53,37.56,19493.0
2022-03-24 15:30:00,37.59,37.8,37.52,37.8,120428.0,37.59,37.8,37.52,37.8,120428.0
2022-03-25 09:30:00,37.9,38.09,37.14,37.18,30849.0,37.9,38.09,37.14,37.18,30849.0
2022-03-25 10:00:00,37.21,37.37,36.54,36.55,21101.0,37.21,37.37,36.54,36.55,21101.0
2022-03-25 10:30:00,36.6,36.76,36.43,36.76,46401.0,36.6,36.76,36.43,36.76,46401.0
2022-03-25 11:00:00,36.71,37.0,36.3,36.49,74075.0,36.71,37.0,36.3,36.49,74075.0
2022-03-25 11:30:00,36.53,36.6,36.31,36.4,37898.0,36.53,36.6,36.31,36.4,37898.0
2022-03-25 12:00:00,36.38,36.47,36.12,36.23,30666.0,36.38,36.47,36.12,36.23,30666.0
2022-03-25 12:30:00,36.22,36.24,35.93,36.04,18616.0,36.22,36.24,35.93,36.04,18616.0
2022-03-25 13:00:00,36.01,36.08,35.88,35.9,32589.0,36.01,36.08,35.88,35.9,32589.0
2022-03-25 13:30:00,35.91,36.06,35.76,35.79,16529.0,35.91,36.06,35.76,35.79,16529.0
2022-03-25 14:00:00,35.84,35.95,35.67,35.84,34244.0,35.84,35.95,35.67,35.84,34244.0
2022-03-25 14:30:00,35.85,35.96,35.76,35.79,33099.0,35.85,35.96,35.76,35.79,33099.0
2022-03-25 15:00:00,35.79,35.85,35.53,35.53,43677.0,35.79,35.85,35.53,35.53,43677.0
2022-03-25 15:30:00,35.54,36.09,35.42,36.08,195632.0,35.54,36.09,35.42,36.08,195632.0
2022-03-28 09:30:00,36.1,36.53,35.67,36.01,53677.0,36.1,36.53,35.67,36.01,53677.0
2022-03-28 10:00:00,36.04,36.4,35.81,35.96,48835.0,36.04,36.4,35.81,35.96,48835.0
2022-03-28 10:30:00,35.92,36.28,35.8,36.25,42553.0,35.92,36.28,35.8,36.25,42553.0
2022-03-28 11:00:00,36.29,36.29,36.02,36.03,35487.0,36.29,36.29,36.02,36.03,35487.0
2022-03-28 11:30:00,36.06,36.09,35.92,36.04,18418.0,36.06,36.09,35.92,36.04,18418.0
2022-03-28 12:00:00,36.06,36.29,36.03,36.2,21709.0,36.06,36.29,36.03,36.2,21709.0
2022-03-28 12:30:00,36.23,36.43,36.16,36.39,18996.0,36.23,36.43,36.16,36.39,18996.0
2022-03-28 13:00:00,36.41,36.48,36.22,36.38,29905.0,36.41,36.48,36.22,36.38,29905.0
2022-03-28 13:30:00,36.36,36.48,36.24,36.27,12523.0,36.36,36.48,36.24,36.27,12523.0
2022-03-28 14:00:00,36.3,36.31,35.84,35.84,18576.0,36.3,36.31,35.84,35.84,18576.0
2022-03-28 14:30:00,35.87,35.98,35.77,35.94,28283.0,35.87,35.98,35.77,35.94,28283.0
2022-03-28 15:00:00,35.94,36.09,35.93,36.01,46352.0,35.94,36.09,35.93,36.01,46352.0
2022-03-28 15:30:00,36.01,36.19,35.9,36.18,161637.0,36.01,36.19,35.9,36.18,161637.0
2022-03-29 09:30:00,36.94,38.55,36.63,38.0,104701.0,36.94,38.55,36.63,38.0,104701.0
2022-03-29 10:00:00,37.83,37.92,37.23,37.7,29572.0,37.83,37.92,37.23,37.7,29572.0
2022-03-29 10:30:00,37.74,38.26,37.73,38.09,86424.0,37.74,38.26,37.73,38.09,86424.0
2022-03-29 11:00:00,38.11,38.21,37.94,38.15,54498.0,38.11,38.21,37.94,38.15,54498.0
2022-03-29 11:30:00,38.13,38.3,37.99,38.07,45117.0,38.13,38.3,37.99,38.07,45117.0
2022-03-29 12:00:00,38.11,38.21,38.0,38.08,23047.0,38.11,38.21,38.0,38.08,23047.0
2022-03-29 12:30:00,38.13,38.14,37.95,38.03,23435.0,38.13,38.14,37.95,38.03,23435.0
2022-03-29 13:00:00,38.01,38.03,37.86,37.97,19230.0,38.01,38.03,37.86,37.97,19230.0
2022-03-29 13:30:00,38.0,38.23,37.97,38.22,20756.0,38.0,38.23,37.97,38.22,20756.0
2022-03-29 14:00:00,38.24,38.24,38.07,38.2,55358.0,38.24,38.24,38.07,38.2,55358.0
2022-03-29 14:30:00,38.18,38.42,38.04,38.41,140302.0,38.18,38.42,38.04,38.41,140302.0
2022-03-29 15:00:00,38.43,38.47,38.33,38.39,32599.0,38.43,38.47,38.33,38.39,32599.0
2022-03-29 15:30:00,38.41,38.5,38.08,38.28,131839.0,38.41,38.5,38.08,38.28,131839.0
2022-03-30 09:30:00,37.82,38.61,37.61,38.46,54289.0,37.82,38.61,37.61,38.46,54289.0
2022-03-30 10:00:00,38.47,38.59,38.06,38.2,14005.0,38.47,38.59,38.06,38.2,14005.0
2022-03-30 10:30:00,38.16,38.28,37.59,37.64,14591.0,38.16,38.28,37.59,37.64,14591.0
2022-03-30 11:00:00,37.61,37.77,37.42,37.46,16335.0,37.61,37.77,37.42,37.46,16335.0
2022-03-30 11:30:00,37.41,37.7,37.37,37.66,31852.0,37.41,37.7,37.37,37.66,31852.0
2022-03-30 12:00:00,37.71,37.82,37.53,37.67,91378.0,37.71,37.82,37.53,37.67,91378.0
2022-03-30 12:30:00,37.73,37.99,37.73,37.99,7161.0,37.73,37.99,37.73,37.99,7161.0
2022-03-30 13:00:00,37.98,37.98,37.68,37.71,9966.0,37.98,37.98,37.68,37.71,9966.0
2022-03-30 13:30:00,37.73,37.82,37.67,37.7,16932.0,37.73,37.82,37.67,37.7,16932.0
2022-03-30 14:00:00,37.7,37.84,37.63,37.64,12799.0,37.7,37.84,37.63,37.64,12799.0
2022-03-30 14:30:00,37.68,37.74,37.48,37.51,50080.0,37.68,37.74,37.48,37.51,50080.0
2022-03-30 15:00:00,37.53,37.53,37.31,37.39,14151.0,37.53,37.53,37.31,37.39,14151.0
2022-03-30 15:30:00,37.44,37.53,37.33,37.34,147218.0,37.44,37.53,37.33,37.34,147218.0
2022-03-31 09:30:00,37.57,37.96,37.04,37.9,35370.0,37.57,37.96,37.04,37.9,35370.0
2022-03-31 10:00:00,37.83,37.88,37.36,37.88,26789.0,37.83,37.88,37.36,37.88,26789.0
2022-03-31 10:30:00,37.94,38.51,37.92,38.4,26522.0,37.94,38.51,37.92,38.4,26522.0
2022-03-31 11:00:00,38.4,38.56,38.24,38.26,41071.0,38.4,38.56,38.24,38.26,41071.0
2022-03-31 11:30:00,38.26,38.33,38.0,38.08,22130.0,38.26,38.33,38.0,38.08,22130.0
2022-03-31 12:00:00,38.11,38.28,38.02,38.25,10690.0,38.11,38.28,38.02,38.25,10690.0
2022-03-31 12:30:00,38.25,38.29,37.93,37.93,24138.0,38.25,38.29,37.93,37.93,24138.0
2022-03-31 13:00:00,37.96,38.16,37.87,38.16,32084.0,37.96,38.16,37.87,38.16,32084.0
2022-03-31 13:30:00,38.16,38.24,38.09,38.15,18099.0,38.16,38.24,38.09,38.15,18099.0
2022-03-31 14:00:00,38.1,38.1,37.93,37.94,10079.0,38.1,38.1,37.93,37.94,10079.0
2022-03-31 14:30:00,37.97,38.32,37.97,38.32,15897.0,37.97,38.32,37.97,38.32,15897.0
2022-03-31 15:00:00,38.32,38.38,38.11,38.16,22770.0,38.32,38.38,38.11,38.16,22770.0
2022-03-31 15:30:00,38.16,38.26,38.01,38.14,187341.0,38.16,38.26,38.01,38.14,187341.0
2022-04-01 09:30:00,38.2,39.0,38.08,38.39,46437.0,38.2,39.0,38.08,38.39,46437.0
2022-04-01 10:00:00,38.37,38.4,37.71,37.93,31359.0,38.37,38.4,37.71,37.93,31359.0
2022-04-01 10:30:00,37.97,38.2,37.51,37.51,13952.0,37.97,38.2,37.51,37.51,13952.0
2022-04-01 11:00:00,37.51,37.58,37.22,37.26,32812.0,37.51,37.58,37.22,37.26,32812.0
2022-04-01 11:30:00,37.23,37.29,36.9,36.96,40876.0,37.23,37.29,36.9,36.96,40876.0
2022-04-01 12:00:00,36.92,36.94,36.66,36.82,33430.0,36.92,36.94,36.66,36.82,33430.0
2022-04-01 12:30:00,36.81,36.89,36.55,36.61,49313.0,36.81,36.89,36.55,36.61,49313.0
2022-04-01 13:00:00,36.63,36.67,36.47,36.51,21110.0,36.63,36.67,36.47,36.51,21110.0
2022-04-01 13:30:00,36.48,36.68,36.34,36.4,25370.0,36.48,36.68,36.34,36.4,25370.0
2022-04-01 14:00:00,36.4,36.45,36.27,36.43,24434.0,36.4,36.45,36.27,36.43,24434.0
2022-04-01 14:30:00,36.44,36.65,36.4,36.49,38726.0,36.44,36.65,36.4,36.49,38726.0
2022-04-01 15:00:00,36.54,36.6,36.37,36.48,55164.0,36.54,36.6,36.37,36.48,55164.0
2022-04-01 15:30:00,36.47,36.98,36.44,36.97,162025.0,36.47,36.98,36.44,36.97,162025.0
2022-04-04 09:30:00,36.78,36.9,36.43,36.47,46607.0,36.78,36.9,36.43,36.47,46607.0
2022-04-04 10:00:00,36.4,36.54,36.13,36.25,58532.0,36.4,36.54,36.13,36.25,58532.0
2022-04-04 10:30:00,36.26,36.27,35.84,35.95,90893.0,36.26,36.27,35.84,35.95,90893.0
2022-04-04 11:00:00,35.91,36.24,35.91,36.2,46720.0,35.91,36.24,35.91,36.2,46720.0
2022-04-04 11:30:00,36.19,36.8,36.19,36.76,61962.0,36.19,36.8,36.19,36.76,61962.0
2022-04-04 12:00:00,36.74,37.1,36.68,37.09,22420.0,36.74,37.1,36.68,37.09,22420.0
2022-04-04 12:30:00,37.1,37.47,37.02,37.32,18810.0,37.1,37.47,37.02,37.32,18810.0
2022-04-04 13:00:00,37.28,37.38,37.14,37.15,18213.0,37.28,37.38,37.14,37.15,18213.0
2022-04-04 13:30:00,37.14,37.46,37.09,37.46,18770.0,37.14,37.46,37.09,37.46,18770.0
2022-04-04 14:00:00,37.47,37.72,37.29,37.72,19907.0,37.47,37.72,37.29,37.72,19907.0
2022-04-04 14:30:00,37.72,37.87,37.66,37.84,22233.0,37.72,37.87,37.66,37.84,22233.0
2022-04-04 15:00:00,37.84,37.93,37.66,37.68,26964.0,37.84,37.93,37.66,37.68,26964.0
2022-04-04 15:30:00,37.68,37.77,37.52,37.73,119540.0,37.68,37.77,37.52,37.73,119540.0
2022-04-05 09:30:00,37.73,38.21,37.1,37.23,43830.0,37.73,38.21,37.1,37.23,43830.0
2022-04-05 10:00:00,37.19,37.22,36.23,36.35,43981.0,37.19,37.22,36.23,36.35,43981.0
2022-04-05 10:30:00,36.36,36.45,36.19,36.26,51694.0,36.36,36.45,36.19,36.26,51694.0
2022-04-05 11:00:00,36.27,36.53,36.17,36.38,44072.0,36.27,36.53,36.17,36.38,44072.0
2022-04-05 11:30:00,36.37,36.57,36.37,36.52,40050.0,36.37,36.57,36.37,36.52,40050.0
2022-04-05 12:00:00,36.52,36.59,36.24,36.33,30169.0,36.52,36.59,36.24,36.33,30169.0
2022-04-05 12:30:00,36.32,36.41,36.23,36.34,21889.0,36.32,36.41,36.23,36.34,21889.0
2022-04-05 13:00:00,36.32,36.62,36.32,36.44,38707.0,36.32,36.62,36.32,36.44,38707.0
2022-04-05 13:30:00,36.41,36.53,36.25,36.29,39887.0,36.41,36.53,36.25,36.29,39887.0
2022-04-05 14:00:00,36.3,36.35,36.17,36.29,19294.0,36.3,36.35,36.17,36.29,19294.0
2022-04-05 14:30:00,36.31,36.42,36.22,36.23,29299.0,36.31,36.42,36.22,36.23,29299.0
2022-04-05 15:00:00,36.24,36.28,36.15,36.19,18441.0,36.24,36.28,36.15,36.19,18441.0
2022-04-05 15:30:00,36.2,36.28,36.05,36.15,121470.0,36.2,36.28,36.05,36.15,121470.0
2022-04-06 09:30:00,35.45,35.63,33.89,33.89,79190.0,35.45,35.63,33.89,33.89,79190.0
2022-04-06 10:00:00,33.89,34.34,33.7,34.31,82611.0,33.89,34.34,33.7,34.31,82611.0
2022-04-06 10:30:00,34.34,35.08,34.33,34.44,57110.0,34.34,35.08,34.33,34.44,57110.0
2022-04-06 11:00:00,34.38,34.7,34.36,34.53,80778.0,34.38,34.7,34.36,34.53,80778.0
2022-04-06 11:30:00,34.48,34.59,34.26,34.41,29933.0,34.48,34.59,34.26,34.41,29933.0
2022-04-06 12:00:00,34.41,34.69,34.4,34.62,51731.0,34.41,34.69,34.4,34.62,51731.0
2022-04-06 12:30:00,34.61,34.69,34.5,34.66,30270.0,34.61,34.69,34.5,34.66,30270.0
2022-04-06 13:00:00,34.65,34.81,34.52,34.65,25093.0,34.65,34.81,34.52,34.65,25093.0
2022-04-06 13:30:00,34.63,34.93,34.58,34.77,34164.0,34.63,34.93,34.58,34.77,34164.0
2022-04-06 14:00:00,34.77,35.15,34.55,34.71,35790.0,34.77,35.15,34.55,34.71,35790.0
2022-04-06 14:30:00,34.73,35.2,34.66,35.19,26310.0,34.73,35.2,34.66,35.19,26310.0
2022-04-06 15:00:00,35.24,35.37,34.9,34.92,49474.0,35.24,35.37,34.9,34.92,49474.0
2022-04-06 15:30:00,34.91,35.14,34.81,35.09,103542.0,34.91,35.14,34.81,35.09,103542.0
2022-04-07 09:30:00,35.25,35.3,34.66,34.77,56222.0,35.25,35.3,34.66,34.77,56222.0
2022-04-07 10:00:00,34.74,34.74,34.52,34.64,26975.0,34.74,34.74,34.52,34.64,26975.0
2022-04-07 10:30:00,34.61,34.87,34.55,34.79,74354.0,34.61,34.87,34.55,34.79,74354.0
2022-04-07 11:00:00,34.78,35.13,34.76,34.89,45295.0,34.78,35.13,34.76,34.89,45295.0
2022-04-07 11:30:00,34.9,35.07,34.62,34.63,22057.0,34.9,35.07,34.62,34.63,22057.0
2022-04-07 12:00:00,34.62,34.62,34.15,34.28,26902.0,34.62,34.62,34.15,34.28,26902.0
2022-04-07 12:30:00,34.23,34.31,33.92,34.02,48642.0,34.23,34.31,33.92,34.02,48642.0
2022-04-07 13:00:00,34.04,34.4,34.01,34.3,52427.0,34.04,34.4,34.01,34.3,52427.0
2022-04-07 13:30:00,34.3,34.54,34.26,34.54,46288.0,34.3,34.54,34.26,34.54,46288.0
2022-04-07 14:00:00,34.54,34.8,34.48,34.65,72035.0,34.54,34.8,34.48,34.65,72035.0
2022-04-07 14:30:00,34.64,34.91,34.64,34.86,85631.0,34.64,34.91,34.64,34.86,85631.0
2022-04-07 15:00:00,34.85,35.1,34.81,34.91,57370.0,34.85,35.1,34.81,34.91,57370.0
2022-04-07 15:30:00,34.9,35.08,34.75,35.01,183217.0,34.9,35.08,34.75,35.01,183217.0
2022-04-08 09:30:00,34.62,35.05,33.37,33.44,106967.0,34.62,35.05,33.37,33.44,106967.0
2022-04-08 10:00:00,33.41,34.34,33.31,34.31,73509.0,33.41,34.34,33.31,34.31,73509.0
2022-04-08 10:30:00,34.33,34.6,34.18,34.48,81675.0,34.33,34.6,34.18,34.48,81675.0
2022-04-08 11:00:00,34.46,34.48,33.97,34.0,62974.0,34.46,34.48,33.97,34.0,62974.0
2022-04-08 11:30:00,33.99,34.12,33.78,33.96,50052.0,33.99,34.12,33.78,33.96,50052.0
2022-04-08 12:00:00,33.92,34.16,33.81,34.14,30800.0,33.92,34.16,33.81,34.14,30800.0
2022-04-08 12:30:00,34.11,34.41,34.08,34.34,35658.0,34.11,34.41,34.08,34.34,35658.0
2022-04-08 13:00:00,34.33,34.4,34.26,34.32,33528.0,34.33,34.4,34.26,34.32,33528.0
2022-04-08 13:30:00,34.29,34.63,34.2,34.5,31871.0,34.29,34.63,34.2,34.5,31871.0
2022-04-08 14:00:00,34.49,34.73,34.44,34.5,39619.0,34.49,34.73,34.44,34.5,39619.0
2022-04-08 14:30:00,34.5,34.67,34.4,34.52,41586.0,34.5,34.67,34.4,34.52,41586.0
2022-04-08 15:00:00,34.51,34.51,34.22,34.24,39009.0,34.51,34.51,34.22,34.24,39009.0
2022-04-08 15:30:00,34.25,34.34,33.9,33.98,199605.0,34.25,34.34,33.9,33.98,199605.0
2022-04-11 09:30:00,33.69,35.2,33.63,35.12,68452.0,33.69,35.2,33.63,35.12,68452.0
2022-04-11 10:00:00,35.06,35.36,34.89,34.94,69994.0,35.06,35.36,34.89,34.94,69994.0
2022-04-11 10:30:00,34.9,35.12,34.59,34.63,47706.0,34.9,35.12,34.59,34.63,47706.0
2022-04-11 11:00:00,34.61,34.61,34.3,34.57,138228.0,34.61,34.61,34.3,34.57,138228.0
2022-04-11 11:30:00,34.65,35.12,34.6,35.12,39477.0,34.65,35.12,34.6,35.12,39477.0
2022-04-11 12:00:00,35.13,35.26,34.9,34.94,35930.0,35.13,35.26,34.9,34.94,35930.0
2022-04-11 12:30:00,34.91,34.91,34.55,34.75,66804.0,34.91,34.91,34.55,34.75,66804.0
2022-04-11 13:00:00,34.79,34.89,34.73,34.86,43888.0,34.79,34.89,34.73,34.86,43888.0
2022-04-11 13:30:00,34.86,34.99,34.64,34.74,19700.0,34.86,34.99,34.64,34.74,19700.0
2022-04-11 14:00:00,34.77,34.92,34.62,34.82,25710.0,34.77,34.92,34.62,34.82,25710.0
2022-04-11 14:30:00,34.79,34.94,34.71,34.82,15787.0,34.79,34.94,34.71,34.82,15787.0
2022-04-11 15:00:00,34.86,35.08,34.77,34.98,30079.0,34.86,35.08,34.77,34.98,30079.0
2022-04-11 15:30:00,35.0,35.02,34.55,34.61,164929.0,35.0,35.02,34.55,34.61,164929.0
2022-04-12 09:30:00,34.91,36.23,34.91,36.1,64045.0,34.91,36.23,34.91,36.1,64045.0
2022-04-12 10:00:00,35.92,36.39,35.71,35.87,67277.0,35.92,36.39,35.71,35.87,67277.0
2022-04-12 10:30:00,35.83,36.2,35.68,36.16,37483.0,35.83,36.2,35.68,36.16,37483.0
2022-04-12 11:00:00,36.13,36.36,36.04,36.32,34378.0,36.13,36.36,36.04,36.32,34378.0
2022-04-12 11:30:00,36.32,36.49,36.24,36.32,46815.0,36.32,36.49,36.24,36.32,46815.0
2022-04-12 12:00:00,36.35,36.41,36.05,36.15,48829.0,36.35,36.41,36.05,36.15,48829.0
2022-04-12 12:30:00,36.14,36.36,36.12,36.32,14625.0,36.14,36.36,36.12,36.32,14625.0
2022-04-12 13:00:00,36.31,36.5,36.2,36.42,17761.0,36.31,36.5,36.2,36.42,17761.0
2022-04-12 13:30:00,36.43,36.53,36.07,36.13,65827.0,36.43,36.53,36.07,36.13,65827.0
2022-04-12 14:00:00,36.13,36.15,35.8,35.92,49729.0,36.13,36.15,35.8,35.92,49729.0
2022-04-12 14:30:00,35.92,35.92,35.55,35.6,38101.0,35.92,35.92,35.55,35.6,38101.0
2022-04-12 15:00:00,35.6,35.66,35.41,35.51,54760.0,35.6,35.66,35.41,35.51,54760.0
2022-04-12 15:30:00,35.54,35.69,35.45,35.54,126749.0,35.54,35.69,35.45,35.54,126749.0
2022-04-13 09:30:00,35.58,36.61,35.47,36.53,36826.0,35.58,36.61,35.47,36.53,36826.0
2022-04-13 10:00:00,36.57,36.6,36.19,36.19,28067.0,36.57,36.6,36.19,36.19,28067.0
2022-04-13 10:30:00,36.12,36.83,36.03,36.82,41113.0,36.12,36.83,36.03,36.82,41113.0
2022-04-13 11:00:00,36.81,37.11,36.81,36.94,33058.0,36.81,37.11,36.81,36.94,33058.0
2022-04-13 11:30:00,36.91,37.19,36.91,37.12,25636.0,36.91,37.19,36.91,37.12,25636.0
2022-04-13 12:00:00,37.11,37.33,37.03,37.27,31583.0,37.11,37.33,37.03,37.27,31583.0
2022-04-13 12:30:00,37.24,37.54,37.24,37.52,23944.0,37.24,37.54,37.24,37.52,23944.0
2022-04-13 13:00:00,37.5,37.79,37.44,37.64,29312.0,37.5,37.79,37.44,37.64,29312.0
2022-04-13 13:30:00,37.64,37.7,37.49,37.57,13152.0,37.64,37.7,37.49,37.57,13152.0
2022-04-13 14:00:00,37.58,37.59,37.37,37.55,28401.0,37.58,37.59,37.37,37.55,28401.0
2022-04-13 14:30:00,37.55,37.66,37.41,37.5,39275.0,37.55,37.66,37.41,37.5,39275.0
2022-04-13 15:00:00,37.47,37.48,37.32,37.41,32136.0,37.47,37.48,37.32,37.41,32136.0
2022-04-13 15:30:00,37.4,37.56,37.16,37.16,221273.0,37.4,37.56,37.16,37.16,221273.0
2022-04-14 09:30:00,36.93,37.15,36.27,36.59,70415.0,36.93,37.15,36.27,36.59,70415.0
2022-04-14 10:00:00,36.56,36.88,36.46,36.5,31425.0,36.56,36.88,36.46,36.5,31425.0
2022-04-14 10:30:00,36.52,36.64,36.21,36.33,17544.0,36.52,36.64,36.21,36.33,17544.0
2022-04-14 11:00:00,36.33,36.63,36.29,36.55,22245.0,36.33,36.63,36.29,36.55,22245.0
2022-04-14 11:30:00,36.53,36.59,36.25,36.36,51372.0,36.53,36.59,36.25,36.36,51372.0
2022-04-14 12:00:00,36.31,36.49,36.19,36.22,26046.0,36.31,36.49,36.19,36.22,26046.0
2022-04-14 12:30:00,36.23,36.35,36.04,36.18,26972.0,36.23,36.35,36.04,36.18,26972.0
2022-04-14 13:00:00,36.18,36.25,35.94,35.94,28241.0,36.18,36.25,35.94,35.94,28241.0
2022-04-14 13:30:00,35.94,35.94,35.63,35.72,46309.0,35.94,35.94,35.63,35.72,46309.0
2022-04-14 14:00:00,35.72,35.9,35.6,35.79,36857.0,35.72,35.9,35.6,35.79,36857.0
2022-04-14 14:30:00,35.77,35.87,35.6,35.84,50553.0,35.77,35.87,35.6,35.84,50553.0
2022-04-14 15:00:00,35.82,36.03,35.81,35.88,40794.0,35.82,36.03,35.81,35.88,40794.0
2022-04-14 15:30:00,35.9,36.11,35.89,36.04,168113.0,35.9,36.11,35.89,36.04,168113.0
2022-04-18 09:30:00,35.34,36.49,35.34,36.37,61895.0,35.34,36.49,35.34,36.37,61895.0
2022-04-18 10:00:00,36.37,37.13,36.31,37.12,56879.0,36.37,37.13,36.31,37.12,56879.0
2022-04-18 10:30:00,37.13,37.22,36.65,36.91,31727.0,37.13,37.22,36.65,36.91,31727.0
2022-04-18 11:00:00,36.94,37.07,36.7,36.73,24122.0,36.94,37.07,36.7,36.73,24122.0
2022-04-18 11:30:00,36.69,36.71,36.24,36.35,16758.0,36.69,36.71,36.24,36.35,16758.0
2022-04-18 12:00:00,36.36,36.36,36.04,36.06,15622.0,36.36,36.36,36.04,36.06,15622.0
2022-04-18 12:30:00,36.07,36.29,36.02,36.21,13229.0,36.07,36.29,36.02,36.21,13229.0
2022-04-18 13:00:00,36.23,36.42,36.13,36.36,18415.0,36.23,36.42,36.13,36.36,18415.0
2022-04-18 13:30:00,36.38,36.55,36.38,36.45,19426.0,36.38,36.55,36.38,36.45,19426.0
2022-04-18 14:00:00,36.46,36.62,36.39,36.55,19346.0,36.46,36.62,36.39,36.55,19346.0
2022-04-18 14:30:00,36.53,36.56,36.3,36.3,20116.0,36.53,36.56,36.3,36.3,20116.0
2022-04-18 15:00:00,36.32,36.43,36.31,36.36,24560.0,36.32,36.43,36.31,36.36,24560.0
2022-04-18 15:30:00,36.34,36.35,36.13,36.2,144468.0,36.34,36.35,36.13,36.2,144468.0
2022-04-19 09:30:00,36.45,37.15,36.44,37.14,22100.0,36.45,37.15,36.44,37.14,22100.0
2022-04-19 10:00:00,37.1,37.49,37.06,37.38,21724.0,37.1,37.49,37.06,37.38,21724.0
2022-04-19 10:30:00,37.43,37.84,37.39,37.66,23419.0,37.43,37.84,37.39,37.66,23419.0
2022-04-19 11:00:00,37.63,37.8,37.51,37.7,17331.0,37.63,37.8,37.51,37.7,17331.0
2022-04-19 11:30:00,37.72,38.06,37.71,37.94,22455.0,37.72,38.06,37.71,37.94,22455.0
2022-04-19 12:00:00,37.94,37.98,37.74,37.78,17801.0,37.94,37.98,37.74,37.78,17801.0
2022-04-19 12:30:00,37.77,37.88,37.71,37.82,10722.0,37.77,37.88,37.71,37.82,10722.0
2022-04-19 13:00:00,37.79,37.84,37.57,37.6,6672.0,37.79,37.84,37.57,37.6,6672.0
2022-04-19 13:30:00,37.61,37.72,37.58,37.59,10438.0,37.61,37.72,37.58,37.59,10438.0
2022-04-19 14:00:00,37.57,37.6,37.27,37.51,59862.0,37.57,37.6,37.27,37.51,59862.0
2022-04-19 14:30:00,37.51,37.71,37.43,37.62,30643.0,37.51,37.71,37.43,37.62,30643.0
2022-04-19 15:00:00,37.55,37.64,37.49,37.62,37856.0,37.55,37.64,37.49,37.62,37856.0
2022-04-19 15:30:00,37.62,37.66,37.11,37.27,138137.0,37.62,37.66,37.11,37.27,138137.0
2022-04-20 09:30:00,37.65,38.0,37.21,37.35,20470.0,37.65,38.0,37.21,37.35,20470.0
2022-04-20 10:00:00,37.36,37.65,37.27,37.34,15781.0,37.36,37.65,37.27,37.34,15781.0
2022-04-20 10:30:00,37.32,37.67,37.22,37.51,12058.0,37.32,37.67,37.22,37.51,12058.0
2022-04-20 11:00:00,37.47,37.47,37.21,37.39,11772.0,37.47,37.47,37.21,37.39,11772.0
2022-04-20 11:30:00,37.4,37.55,37.33,37.39,10209.0,37.4,37.55,37.33,37.39,10209.0
2022-04-20 12:00:00,37.42,37.52,37.24,37.26,20069.0,37.42,37.52,37.24,37.26,20069.0
2022-04-20 12:30:00,37.27,37.47,37.26,37.44,23902.0,37.27,37.47,37.26,37.44,23902.0
2022-04-20 13:00:00,37.45,37.61,37.41,37.45,14422.0,37.45,37.61,37.41,37.45,14422.0
2022-04-20 13:30:00,37.46,37.56,37.4,37.47,19244.0,37.46,37.56,37.4,37.47,19244.0
2022-04-20 14:00:00,37.47,37.47,37.29,37.41,18534.0,37.47,37.47,37.29,37.41,18534.0
2022-04-20 14:30:00,37.39,37.53,37.32,37.48,23533.0,37.39,37.53,37.32,37.48,23533.0
2022-04-20 15:00:00,37.49,37.69,37.48,37.65,22932.0,37.49,37.69,37.48,37.65,22932.0
2022-04-20 15:30:00,37.67,37.84,37.48,37.52,149328.0,37.67,37.84,37.48,37.52,149328.0
2022-04-21 09:30:00,38.17,38.75,38.03,38.66,46147.0,38.17,38.75,38.03,38.66,46147.0
2022-04-21 10:00:00,38.65,38.82,38.46,38.53,48476.0,38.65,38.82,38.46,38.53,48476.0
2022-04-21 10:30:00,38.52,38.91,38.52,38.73,56701.0,38.52,38.91,38.52,38.73,56701.0
2022-04-21 11:00:00,38.74,38.95,38.69,38.76,37216.0,38.74,38.95,38.69,38.76,37216.0
2022-04-21 11:30:00,38.73,38.81,38.14,38.26,88797.0,38.73,38.81,38.14,38.26,88797.0
2022-04-21 12:00:00,38.25,38.56,38.25,38.47,42820.0,38.25,38.56,38.25,38.47,42820.0
2022-04-21 12:30:00,38.48,38.58,38.44,38.52,26549.0,38.48,38.58,38.44,38.52,26549.0
2022-04-21 13:00:00,38.52,38.71,38.26,38.71,36849.0,38.52,38.71,38.26,38.71,36849.0
2022-04-21 13:30:00,38.72,39.09,38.66,38.94,55012.0,38.72,39.09,38.66,38.94,55012.0
2022-04-21 14:00:00,38.92,39.03,38.65,39.0,57257.0,38.92,39.03,38.65,39.0,57257.0
2022-04-21 14:30:00,38.99,39.09,38.57,38.64,52700.0,38.99,39.09,38.57,38.64,52700.0
2022-04-21 15:00:00,38.62,38.81,38.54,38.75,78670.0,38.62,38.81,38.54,38.75,78670.0
2022-04-21 15:30:00,38.73,38.93,38.59,38.83,245638.0,38.73,38.93,38.59,38.83,245638.0
2022-04-22 09:30:00,38.85,39.41,38.57,38.96,57845.0,38.85,39.41,38.57,38.96,57845.0
2022-04-22 10:00:00,38.98,39.42,38.98,39.06,45978.0,38.98,39.42,38.98,39.06,45978.0
2022-04-22 10:30:00,39.03,39.37,39.02,39.16,38335.0,39.03,39.37,39.02,39.16,38335.0
2022-04-22 11:00:00,39.16,39.55,39.07,39.1,77749.0,39.16,39.55,39.07,39.1,77749.0
2022-04-22 11:30:00,39.1,39.13,38.56,38.68,43854.0,39.1,39.13,38.56,38.68,43854.0
2022-04-22 12:00:00,38.65,38.68,38.39,38.52,17710.0,38.65,38.68,38.39,38.52,17710.0
2022-04-22 12:30:00,38.53,38.69,38.43,38.55,34919.0,38.53,38.69,38.43,38.55,34919.0
2022-04-22 13:00:00,38.54,38.54,38.24,38.33,16040.0,38.54,38.54,38.24,38.33,16040.0
2022-04-22 13:30:00,38.31,38.32,38.1,38.26,48975.0,38.31,38.32,38.1,38.26,48975.0
2022-04-22 14:00:00,38.25,38.64,38.23,38.55,49855.0,38.25,38.64,38.23,38.55,49855.0
2022-04-22 14:30:00,38.54,38.66,38.49,38.54,30983.0,38.54,38.66,38.49,38.54,30983.0
2022-04-22 15:00:00,38.55,38.73,38.43,38.65,36878.0,38.55,38.73,38.43,38.65,36878.0
2022-04-22 15:30:00,38.67,38.86,38.53,38.62,199571.0,38.67,38.86,38.53,38.62,199571.0
2022-04-25 09:30:00,38.1,39.36,38.1,38.82,75948.0,38.1,39.36,38.1,38.82,75948.0
2022-04-25 10:00:00,38.78,39.38,38.63,39.13,48744.0,38.78,39.38,38.63,39.13,48744.0
2022-04-25 10:30:00,39.19,39.44,38.71,38.79,47506.0,39.19,39.44,38.71,38.79,47506.0
2022-04-25 11:00:00,38.85,39.39,38.8,39.34,45201.0,38.85,39.39,38.8,39.34,45201.0
2022-04-25 11:30:00,39.34,39.56,39.09,39.41,71653.0,39.34,39.56,39.09,39.41,71653.0
2022-04-25 12:00:00,39.41,40.16,39.25,40.12,76742.0,39.41,40.16,39.25,40.12,76742.0
2022-04-25 12:30:00,40.12,40.43,40.0,40.27,40760.0,40.12,40.43,40.0,40.27,40760.0
2022-04-25 13:00:00,40.27,40.69,40.19,40.34,48411.0,40.27,40.69,40.19,40.34,48411.0
2022-04-25 13:30:00,40.31,40.56,40.29,40.32,27889.0,40.31,40.56,40.29,40.32,27889.0
2022-04-25 14:00:00,40.29,40.88,40.09,40.77,31029.0,40.29,40.88,40.09,40.77,31029.0
2022-04-25 14:30:00,40.78,40.91,40.55,40.64,45200.0,40.78,40.91,40.55,40.64,45200.0
2022-04-25 15:00:00,40.59,40.77,40.32,40.73,50325.0,40.59,40.77,40.32,40.73,50325.0
2022-04-25 15:30:00,40.74,41.13,40.74,41.13,212846.0,40.74,41.13,40.74,41.13,212846.0
2022-04-26 09:30:00,40.8,41.12,39.94,39.94,62411.0,40.8,41.12,39.94,39.94,62411.0
2022-04-26 10:00:00,39.98,40.29,39.8,40.01,55308.0,39.98,40.29,39.8,40.01,55308.0
2022-04-26 10:30:00,40.04,40.07,39.73,39.98,49990.0,40.04,40.07,39.73,39.98,49990.0
2022-04-26 11:00:00,40.02,40.13,39.6,39.99,74435.0,40.02,40.13,39.6,39.99,74435.0
2022-04-26 11:30:00,39.99,40.12,39.43,39.44,53506.0,39.99,40.12,39.43,39.44,53506.0
2022-04-26 12:00:00,39.42,39.45,39.1,39.45,49500.0,39.42,39.45,39.1,39.45,49500.0
2022-04-26 12:30:00,39.49,39.71,39.47,39.67,21271.0,39.49,39.71,39.47,39.67,21271.0
2022-04-26 13:00:00,39.62,39.62,39.06,39.13,15759.0,39.62,39.62,39.06,39.13,15759.0
2022-04-26 13:30:00,39.09,39.32,39.07,39.32,20423.0,39.09,39.32,39.07,39.32,20423.0
2022-04-26 14:00:00,39.33,39.53,39.27,39.44,33792.0,39.33,39.53,39.27,39.44,33792.0
2022-04-26 14:30:00,39.46,39.62,39.24,39.53,40713.0,39.46,39.62,39.24,39.53,40713.0
2022-04-26 15:00:00,39.54,39.55,39.37,39.5,47696.0,39.54,39.55,39.37,39.5,47696.0
2022-04-26 15:30:00,39.5,39.55,39.27,39.44,137864.0,39.5,39.55,39.27,39.44,137864.0
2022-04-27 09:30:00,39.36,40.33,39.23,39.62,45391.0,39.36,40.33,39.23,39.62,45391.0
2022-04-27 10:00:00,39.61,39.81,38.34,38.35,69608.0,39.61,39.81,38.34,38.35,69608.0
2022-04-27 10:30:00,38.36,38.73,38.01,38.33,69988.0,38.36,38.73,38.01,38.33,69988.0
2022-04-27 11:00:00,38.38,38.94,38.38,38.72,49242.0,38.38,38.94,38.38,38.72,49242.0
2022-04-27 11:30:00,38.76,38.9,38.48,38.76,24803.0,38.76,38.9,38.48,38.76,24803.0
2022-04-27 12:00:00,38.8,39.39,38.74,39.3,34322.0,38.8,39.39,38.74,39.3,34322.0
2022-04-27 12:30:00,39.32,39.32,39.0,39.15,29038.0,39.32,39.32,39.0,39.15,29038.0
2022-04-27 13:00:00,39.15,39.5,38.75,39.03,57153.0,39.15,39.5,38.75,39.03,57153.0
2022-04-27 13:30:00,39.05,39.07,38.77,39.07,19120.0,39.05,39.07,38.77,39.07,19120.0
2022-04-27 14:00:00,39.07,39.13,38.95,39.01,20087.0,39.07,39.13,38.95,39.01,20087.0
2022-04-27 14:30:00,39.02,39.1,38.73,38.76,42350.0,39.02,39.1,38.73,38.76,42350.0
2022-04-27 15:00:00,38.7,38.88,38.52,38.65,48433.0,38.7,38.88,38.52,38.65,48433.0
2022-04-27 15:30:00,38.64,38.66,38.3,38.39,134238.0,38.64,38.66,38.3,38.39,134238.0
2022-04-28 09:30:00,39.03,39.49,38.5,39.12,70387.0,39.03,39.49,38.5,39.12,70387.0
2022-04-28 10:00:00,39.11,39.11,37.96,38.27,62803.0,39.11,39.11,37.96,38.27,62803.0
2022-04-28 10:30:00,38.28,38.43,38.05,38.38,25300.0,38.28,38.43,38.05,38.38,25300.0
2022-04-28 11:00:00,38.37,38.44,38.14,38.24,32642.0,38.37,38.44,38.14,38.24,32642.0
2022-04-28 11:30:00,38.24,38.24,37.79,37.99,31381.0,38.24,38.24,37.79,37.99,31381.0
2022-04-28 12:00:00,37.98,38.22,37.96,38.17,17198.0,37.98,38.22,37.96,38.17,17198.0
2022-04-28 12:30:00,38.16,38.52,38.11,38.36,28016.0,38.16,38.52,38.11,38.36,28016.0
2022-04-28 13:00:00,38.37,38.62,38.3,38.62,19226.0,38.37,38.62,38.3,38.62,19226.0
2022-04-28 13:30:00,38.57,38.64,38.43,38.64,23710.0,38.57,38.64,38.43,38.64,23710.0
2022-04-28 14:00:00,38.65,38.83,38.57,38.76,40022.0,38.65,38.83,38.57,38.76,40022.0
2022-04-28 14:30:00,38.77,39.37,38.71,39.34,78328.0,38.77,39.37,38.71,39.34,78328.0
2022-04-28 15:00:00,39.34,39.42,39.21,39.33,35779.0,39.34,39.42,39.21,39.33,35779.0
2022-04-28 15:30:00,39.28,39.33,38.72,38.84,101464.0,39.28,39.33,38.72,38.84,101464.0
2022-04-29 09:30:00,38.74,39.26,38.63,38.99,31558.0,38.74,39.26,38.63,38.99,31558.0
2022-04-29 10:00:00,38.97,39.18,38.4,38.51,32907.0,38.97,39.18,38.4,38.51,32907.0
2022-04-29 10:30:00,38.48,38.51,37.65,37.77,30456.0,38.48,38.51,37.65,37.77,30456.0
2022-04-29 11:00:00,37.76,37.93,37.56,37.74,34416.0,37.76,37.93,37.56,37.74,34416.0
2022-04-29 11:30:00,37.76,37.94,37.64,37.65,29681.0,37.76,37.94,37.64,37.65,29681.0
2022-04-29 12:00:00,37.64,37.66,37.26,37.27,25813.0,37.64,37.66,37.26,37.27,25813.0
2022-04-29 12:30:00,37.26,37.28,36.76,36.76,21792.0,37.26,37.28,36.76,36.76,21792.0
2022-04-29 13:00:00,36.75,37.09,36.7,37.02,23787.0,36.75,37.09,36.7,37.02,23787.0
2022-04-29 13:30:00,37.04,37.22,36.74,36.78,21591.0,37.04,37.22,36.74,36.78,21591.0
2022-04-29 14:00:00,36.8,36.8,36.42,36.7,39772.0,36.8,36.8,36.42,36.7,39772.0
2022-04-29 14:30:00,36.68,36.75,36.21,36.34,28670.0,36.68,36.75,36.21,36.34,28670.0
2022-04-29 15:00:00,36.35,36.43,36.07,36.34,64917.0,36.35,36.43,36.07,36.34,64917.0
2022-04-29 15:30:00,36.31,36.53,36.14,36.31,213520.0,36.31,36.53,36.14,36.31,213520.0
2022-05-02 09:30:00,36.37,37.11,35.83,36.98,122461.0,36.37,37.11,35.83,36.98,122461.0
2022-05-02 10:00:00,37.01,37.52,36.7,37.52,83112.0,37.01,37.52,36.7,37.52,83112.0
2022-05-02 10:30:00,37.59,38.07,37.57,37.77,115634.0,37.59,38.07,37.57,37.77,115634.0
2022-05-02 11:00:00,37.74,37.89,37.53,37.63,50821.0,37.74,37.89,37.53,37.63,50821.0
2022-05-02 11:30:00,37.6,38.26,37.57,38.23,44437.0,37.6,38.26,37.57,38.23,44437.0
2022-05-02 12:00:00,38.18,38.34,37.81,38.21,40676.0,38.18,38.34,37.81,38.21,40676.0
2022-05-02 12:30:00,38.21,38.38,37.83,37.92,53540.0,38.21,38.38,37.83,37.92,53540.0
2022-05-02 13:00:00,37.9,38.22,37.89,38.08,47995.0,37.9,38.22,37.89,38.08,47995.0
2022-05-02 13:30:00,38.05,38.18,37.66,38.09,31103.0,38.05,38.18,37.66,38.09,31103.0
2022-05-02 14:00:00,38.1,38.19,37.68,37.95,38882.0,38.1,38.19,37.68,37.95,38882.0
2022-05-02 14:30:00,37.91,38.11,37.79,37.96,48529.0,37.91,38.11,37.79,37.96,48529.0
2022-05-02 15:00:00,37.99,38.41,37.98,38.33,51877.0,37.99,38.41,37.98,38.33,51877.0
2022-05-02 15:30:00,38.33,38.89,38.31,38.78,206851.0,38.33,38.89,38.31,38.78,206851.0
2022-05-03 09:30:00,38.96,39.13,37.65,37.92,154458.0,38.96,39.13,37.65,37.92,154458.0
2022-05-03 10:00:00,37.96,38.21,37.53,37.75,94115.0,37.96,38.21,37.53,37.75,94115.0
2022-05-03 10:30:00,37.78,37.85,36.99,37.22,101648.0,37.78,37.85,36.99,37.22,101648.0
2022-05-03 11:00:00,37.23,37.65,37.11,37.59,40599.0,37.23,37.65,37.11,37.59,40599.0
2022-05-03 11:30:00,37.58,37.83,37.49,37.82,40389.0,37.58,37.83,37.49,37.82,40389.0
2022-05-03 12:00:00,37.8,38.19,37.69,37.92,59460.0,37.8,38.19,37.69,37.92,59460.0
2022-05-03 12:30:00,37.9,38.06,37.87,38.0,38135.0,37.9,38.06,37.87,38.0,38135.0
2022-05-03 13:00:00,38.03,38.36,37.99,38.1,31422.0,38.03,38.36,37.99,38.1,31422.0
2022-05-03 13:30:00,38.11,38.78,38.06,38.74,79834.0,38.11,38.78,38.06,38.74,79834.0
2022-05-03 14:00:00,38.74,38.83,38.46,38.65,240302.0,38.74,38.83,38.46,38.65,240302.0
2022-05-03 14:30:00,38.68,39.16,38.52,39.16,85045.0,38.68,39.16,38.52,39.16,85045.0
2022-05-03 15:00:00,39.16,39.64,39.01,39.36,189497.0,39.16,39.64,39.01,39.36,189497.0
2022-05-03 15:30:00,39.33,40.02,39.33,39.47,423564.0,39.33,40.02,39.33,39.47,423564.0
2022-05-04 09:30:00,33.06,35.47,33.06,33.3,546835.0,33.06,35.47,33.06,33.3,546835.0
2022-05-04 10:00:00,33.26,33.83,32.69,32.92,398038.0,33.26,33.83,32.69,32.92,398038.0
2022-05-04 10:30:00,32.95,33.51,32.62,32.88,233309.0,32.95,33.51,32.62,32.88,233309.0
2022-05-04 11:00:00,32.91,33.32,32.37,32.49,205957.0,32.91,33.32,32.37,32.49,205957.0
2022-05-04 11:30:00,32.49,33.65,32.29,33.06,311106.0,32.49,33.65,32.29,33.06,311106.0
2022-05-04 12:00:00,33.0,33.33,32.44,33.26,158821.0,33.0,33.33,32.44,33.26,158821.0
2022-05-04 12:30:00,33.27,33.32,32.64,32.98,115254.0,33.27,33.32,32.64,32.98,115254.0
2022-05-04 13:00:00,32.98,32.98,32.33,32.67,107684.0,32.98,32.98,32.33,32.67,107684.0
2022-05-04 13:30:00,32.62,32.99,32.55,32.9,68726.0,32.62,32.99,32.55,32.9,68726.0
2022-05-04 14:00:00,32.9,33.33,32.57,33.16,134611.0,32.9,33.33,32.57,33.16,134611.0
2022-05-04 14:30:00,33.18,33.78,32.71,33.47,178048.0,33.18,33.78,32.71,33.47,178048.0
2022-05-04 15:00:00,33.49,34.38,33.37,34.34,178648.0,33.49,34.38,33.37,34.34,178648.0
2022-05-04 15:30:00,34.32,34.68,34.27,34.63,450613.0,34.32,34.68,34.27,34.63,450613.0
2022-05-05 09:30:00,33.2,34.41,33.2,34.17,122848.0,33.2,34.41,33.2,34.17,122848.0
2022-05-05 10:00:00,34.16,35.42,34.16,35.28,128267.0,34.16,35.42,34.16,35.28,128267.0
2022-05-05 10:30:00,35.24,35.51,35.11,35.4,87980.0,35.24,35.51,35.11,35.4,87980.0
2022-05-05 11:00:00,35.4,35.4,34.57,34.64,94607.0,35.4,35.4,34.57,34.64,94607.0
2022-05-05 11:30:00,34.64,35.25,34.62,35.08,61635.0,34.64,35.25,34.62,35.08,61635.0
2022-05-05 12:00:00,35.05,35.05,34.71,34.88,53847.0,35.05,35.05,34.71,34.88,53847.0
2022-05-05 12:30:00,34.9,35.04,34.55,35.02,48779.0,34.9,35.04,34.55,35.02,48779.0
2022-05-05 13:00:00,35.02,35.36,35.02,35.11,57515.0,35.02,35.36,35.02,35.11,57515.0
2022-05-05 13:30:00,35.08,35.11,34.84,34.87,62819.0,35.08,35.11,34.84,34.87,62819.0
2022-05-05 14:00:00,34.84,34.85,34.28,34.3,78475.0,34.84,34.85,34.28,34.3,78475.0
2022-05-05 14:30:00,34.3,34.78,34.25,34.66,65919.0,34.3,34.78,34.25,34.66,65919.0
2022-05-05 15:00:00,34.66,34.66,34.41,34.44,73981.0,34.66,34.66,34.41,34.44,73981.0
2022-05-05 15:30:00,34.45,34.66,34.16,34.61,265920.0,34.45,34.66,34.16,34.61,265920.0
2022-05-06 09:30:00,34.45,35.06,34.23,34.38,72785.0,34.45,35.06,34.23,34.38,72785.0
2022-05-06 10:00:00,34.36,36.06,34.32,35.64,105452.0,34.36,36.06,34.32,35.64,105452.0
2022-05-06 10:30:00,35.6,36.53,35.57,36.17,77664.0,35.6,36.53,35.57,36.17,77664.0
2022-05-06 11:00:00,36.18,36.58,36.11,36.17,46222.0,36.18,36.58,36.11,36.17,46222.0
2022-05-06 11:30:00,36.19,36.27,35.82,35.9,84502.0,36.19,36.27,35.82,35.9,84502.0
2022-05-06 12:00:00,35.91,36.24,35.16,35.56,58736.0,35.91,36.24,35.16,35.56,58736.0
2022-05-06 12:30:00,35.56,36.07,35.41,36.04,26928.0,35.56,36.07,35.41,36.04,26928.0
2022-05-06 13:00:00,36.04,36.09,35.4,35.75,37892.0,36.04,36.09,35.4,35.75,37892.0
2022-05-06 13:30:00,35.71,35.8,35.3,35.32,29156.0,35.71,35.8,35.3,35.32,29156.0
2022-05-06 14:00:00,35.27,35.47,35.15,35.26,70279.0,35.27,35.47,35.15,35.26,70279.0
2022-05-06 14:30:00,35.23,35.26,34.99,35.08,56704.0,35.23,35.26,34.99,35.08,56704.0
2022-05-06 15:00:00,35.08,35.11,34.8,34.94,60738.0,35.08,35.11,34.8,34.94,60738.0
2022-05-06 15:30:00,34.94,35.59,34.94,35.5,325958.0,34.94,35.59,34.94,35.5,325958.0
2022-05-09 09:30:00,34.88,35.22,34.3,34.48,88558.0,34.88,35.22,34.3,34.48,88558.0
2022-05-09 10:00:00,34.43,34.57,33.96,34.08,55151.0,34.43,34.57,33.96,34.08,55151.0
2022-05-09 10:30:00,34.03,34.03,33.08,33.11,53340.0,34.03,34.03,33.08,33.11,53340.0
2022-05-09 11:00:00,33.13,33.32,32.71,32.85,56340.0,33.13,33.32,32.71,32.85,56340.0
2022-05-09 11:30:00,32.84,33.02,32.64,32.94,40652.0,32.84,33.02,32.64,32.94,40652.0
2022-05-09 12:00:00,32.9,33.1,32.71,32.71,75191.0,32.9,33.1,32.71,32.71,75191.0
2022-05-09 12:30:00,32.72,32.85,32.22,32.25,35786.0,32.72,32.85,32.22,32.25,35786.0
2022-05-09 13:00:00,32.19,32.32,31.98,32.06,34780.0,32.19,32.32,31.98,32.06,34780.0
2022-05-09 13:30:00,32.14,32.14,31.78,31.87,30678.0,32.14,32.14,31.78,31.87,30678.0
2022-05-09 14:00:00,31.89,31.92,31.58,31.64,39932.0,31.89,31.92,31.58,31.64,39932.0
2022-05-09 14:30:00,31.63,31.68,31.51,31.66,45326.0,31.63,31.68,31.51,31.66,45326.0
2022-05-09 15:00:00,31.65,31.79,31.38,31.39,55649.0,31.65,31.79,31.38,31.39,55649.0
2022-05-09 15:30:00,31.38,31.39,31.1,31.35,183479.0,31.38,31.39,31.1,31.35,183479.0
2022-05-10 09:30:00,32.09,32.58,31.39,32.58,97926.0,32.09,32.58,31.39,32.58,97926.0
2022-05-10 10:00:00,32.54,32.96,32.38,32.64,65611.0,32.54,32.96,32.38,32.64,65611.0
2022-05-10 10:30:00,32.6,32.64,32.34,32.5,77254.0,32.6,32.64,32.34,32.5,77254.0
2022-05-10 11:00:00,32.46,32.48,31.71,31.81,55838.0,32.46,32.48,31.71,31.81,55838.0
2022-05-10 11:30:00,31.88,32.23,31.82,32.16,49390.0,31.88,32.23,31.82,32.16,49390.0
2022-05-10 12:00:00,32.18,32.35,31.95,32.09,38426.0,32.18,32.35,31.95,32.09,38426.0
2022-05-10 12:30:00,32.08,32.11,31.76,31.86,25409.0,32.08,32.11,31.76,31.86,25409.0
2022-05-10 13:00:00,31.84,32.57,31.84,32.57,28002.0,31.84,32.57,31.84,32.57,28002.0
2022-05-10 13:30:00,32.59,33.23,32.59,33.22,37830.0,32.59,33.23,32.59,33.22,37830.0
2022-05-10 14:00:00,33.23,33.33,32.93,33.16,37869.0,33.23,33.33,32.93,33.16,37869.0
2022-05-10 14:30:00,33.16,33.37,33.0,33.2,30342.0,33.16,33.37,33.0,33.2,30342.0
2022-05-10 15:00:00,33.28,33.53,33.23,33.32,40800.0,33.28,33.53,33.23,33.32,40800.0
2022-05-10 15:30:00,33.33,33.44,33.23,33.35,136811.0,33.33,33.44,33.23,33.35,136811.0
2022-05-11 09:30:00,33.08,33.54,32.47,33.38,55984.0,33.08,33.54,32.47,33.38,55984.0
2022-05-11 10:00:00,33.36,33.99,33.2,33.83,45253.0,33.36,33.99,33.2,33.83,45253.0
2022-05-11 10:30:00,33.85,33.93,32.97,33.24,34203.0,33.85,33.93,32.97,33.24,34203.0
2022-05-11 11:00:00,33.18,33.18,32.58,33.03,28235.0,33.18,33.18,32.58,33.03,28235.0
2022-05-11 11:30:00,33.0,33.14,32.83,32.87,42397.0,33.0,33.14,32.83,32.87,42397.0
2022-05-11 12:00:00,32.87,32.94,32.57,32.57,16338.0,32.87,32.94,32.57,32.57,16338.0
2022-05-11 12:30:00,32.57,32.74,32.44,32.49,39514.0,32.57,32.74,32.44,32.49,39514.0
2022-05-11 13:00:00,32.48,32.59,32.35,32.38,37311.0,32.48,32.59,32.35,32.38,37311.0
2022-05-11 13:30:00,32.39,32.49,32.25,32.4,31758.0,32.39,32.49,32.25,32.4,31758.0
2022-05-11 14:00:00,32.43,32.8,32.42,32.66,40988.0,32.43,32.8,32.42,32.66,40988.0
2022-05-11 14:30:00,32.66,33.02,32.6,32.78,46707.0,32.66,33.02,32.6,32.78,46707.0
2022-05-11 15:00:00,32.79,32.84,32.56,32.57,37910.0,32.79,32.84,32.56,32.57,37910.0
2022-05-11 15:30:00,32.55,32.61,32.06,32.25,95703.0,32.55,32.61,32.06,32.25,95703.0
2022-05-12 09:30:00,32.01,32.2,31.55,32.1,49717.0,32.01,32.2,31.55,32.1,49717.0
2022-05-12 10:00:00,32.05,33.35,31.97,32.95,43839.0,32.05,33.35,31.97,32.95,43839.0
2022-05-12 10:30:00,33.06,33.3,32.7,33.24,53345.0,33.06,33.3,32.7,33.24,53345.0
2022-05-12 11:00:00,33.28,33.6,33.21,33.56,40528.0,33.28,33.6,33.21,33.56,40528.0
2022-05-12 11:30:00,33.59,33.84,33.35,33.41,32594.0,33.59,33.84,33.35,33.41,32594.0
2022-05-12 12:00:00,33.31,33.67,33.23,33.66,30797.0,33.31,33.67,33.23,33.66,30797.0
2022-05-12 12:30:00,33.69,34.06,33.6,33.87,19943.0,33.69,34.06,33.6,33.87,19943.0
2022-05-12 13:00:00,33.88,33.95,33.66,33.75,17777.0,33.88,33.95,33.66,33.75,17777.0
2022-05-12 13:30:00,33.73,33.81,33.38,33.47,29284.0,33.73,33.81,33.38,33.47,29284.0
2022-05-12 14:00:00,33.48,33.57,33.17,33.29,26154.0,33.48,33.57,33.17,33.29,26154.0
2022-05-12 14:30:00,33.25,33.27,33.02,33.08,26816.0,33.25,33.27,33.02,33.08,26816.0
2022-05-12 15:00:00,33.09,33.49,33.03,33.21,47582.0,33.09,33.49,33.03,33.21,47582.0
2022-05-12 15:30:00,33.23,33.8,33.21,33.8,134996.0,33.23,33.8,33.21,33.8,134996.0
2022-05-13 09:30:00,34.66,35.05,34.36,34.8,42317.0,34.66,35.05,34.36,34.8,42317.0
2022-05-13 10:00:00,34.79,34.86,34.18,34.4,22075.0,34.79,34.86,34.18,34.4,22075.0
2022-05-13 10:30:00,34.42,34.52,34.2,34.28,21852.0,34.42,34.52,34.2,34.28,21852.0
2022-05-13 11:00:00,34.23,34.6,34.08,34.59,26353.0,34.23,34.6,34.08,34.59,26353.0
2022-05-13 11:30:00,34.57,34.59,34.36,34.38,20077.0,34.57,34.59,34.36,34.38,20077.0
2022-05-13 12:00:00,34.4,34.72,34.35,34.72,22723.0,34.4,34.72,34.35,34.72,22723.0
2022-05-13 12:30:00,34.76,34.89,34.67,34.75,12773.0,34.76,34.89,34.67,34.75,12773.0
2022-05-13 13:00:00,34.8,34.87,34.63,34.79,18195.0,34.8,34.87,34.63,34.79,18195.0
2022-05-13 13:30:00,34.76,34.77,34.21,34.24,13950.0,34.76,34.77,34.21,34.24,13950.0
2022-05-13 14:00:00,34.22,34.47,34.13,34.3,19662.0,34.22,34.47,34.13,34.3,19662.0
2022-05-13 14:30:00,34.32,34.61,34.32,34.58,22524.0,34.32,34.61,34.32,34.58,22524.0
2022-05-13 15:00:00,34.59,34.69,34.5,34.64,18989.0,34.59,34.69,34.5,34.64,18989.0
2022-05-13 15:30:00,34.62,34.66,34.09,34.18,121616.0,34.62,34.66,34.09,34.18,121616.0
2022-05-16 09:30:00,34.06,34.33,33.53,34.29,72117.0,34.06,34.33,33.53,34.29,72117.0
2022-05-16 10:00:00,34.27,34.49,34.05,34.34,29745.0,34.27,34.49,34.05,34.34,29745.0
2022-05-16 10:30:00,34.33,34.33,33.66,33.66,32262.0,34.33,34.33,33.66,33.66,32262.0
2022-05-16 11:00:00,33.61,33.93,33.37,33.43,44845.0,33.61,33.93,33.37,33.43,44845.0
2022-05-16 11:30:00,33.43,33.72,33.24,33.63,31934.0,33.43,33.72,33.24,33.63,31934.0
2022-05-16 12:00:00,33.63,33.72,33.31,33.36,21733.0,33.63,33.72,33.31,33.36,21733.0
2022-05-16 12:30:00,33.36,33.38,32.89,32.93,27327.0,33.36,33.38,32.89,32.93,27327.0
2022-05-16 13:00:00,32.91,32.97,32.73,32.79,48234.0,32.91,32.97,32.73,32.79,48234.0
2022-05-16 13:30:00,32.83,32.9,32.48,32.5,47349.0,32.83,32.9,32.48,32.5,47349.0
2022-05-16 14:00:00,32.5,32.76,32.47,32.72,22895.0,32.5,32.76,32.47,32.72,22895.0
2022-05-16 14:30:00,32.72,32.76,32.44,32.53,16069.0,32.72,32.76,32.44,32.53,16069.0
2022-05-16 15:00:00,32.52,32.56,32.17,32.23,41415.0,32.52,32.56,32.17,32.23,41415.0
2022-05-16 15:30:00,32.21,32.43,32.14,32.15,214750.0,32.21,32.43,32.14,32.15,214750.0
2022-05-17 09:30:00,32.85,33.75,32.44,33.15,86464.0,32.85,33.75,32.44,33.15,86464.0
2022-05-17 10:00:00,33.05,33.09,32.31,32.32,69456.0,33.05,33.09,32.31,32.32,69456.0
2022-05-17 10:30:00,32.33,32.37,32.09,32.23,52191.0,32.33,32.37,32.09,32.23,52191.0
2022-05-17 11:00:00,32.27,32.79,32.24,32.53,34219.0,32.27,32.79,32.24,32.53,34219.0
2022-05-17 11:30:00,32.5,32.89,32.49,32.83,27803.0,32.5,32.89,32.49,32.83,27803.0
2022-05-17 12:00:00,32.84,33.02,32.78,32.87,24476.0,32.84,33.02,32.78,32.87,24476.0
2022-05-17 12:30:00,32.86,32.92,32.59,32.64,48601.0,32.86,32.92,32.59,32.64,48601.0
2022-05-17 13:00:00,32.63,32.96,32.6,32.83,21775.0,32.63,32.96,32.6,32.83,21775.0
2022-05-17 13:30:00,32.83,32.84,32.42,32.45,17191.0,32.83,32.84,32.42,32.45,17191.0
2022-05-17 14:00:00,32.49,32.6,32.2,32.34,39548.0,32.49,32.6,32.2,32.34,39548.0
2022-05-17 14:30:00,32.31,32.64,32.22,32.62,27977.0,32.31,32.64,32.22,32.62,27977.0
2022-05-17 15:00:00,32.61,32.8,32.56,32.8,30084.0,32.61,32.8,32.56,32.8,30084.0
2022-05-17 15:30:00,32.79,32.8,32.32,32.36,196813.0,32.79,32.8,32.32,32.36,196813.0
2022-05-18 09:30:00,32.06,32.07,30.72,30.75,66666.0,32.06,32.07,30.72,30.75,66666.0
2022-05-18 10:00:00,30.76,31.41,30.62,31.12,67225.0,30.76,31.41,30.62,31.12,67225.0
2022-05-18 10:30:00,31.12,31.45,31.06,31.39,41987.0,31.12,31.45,31.06,31.39,41987.0
2022-05-18 11:00:00,31.4,31.43,30.72,30.74,30788.0,31.4,31.43,30.72,30.74,30788.0
2022-05-18 11:30:00,30.72,30.88,30.51,30.51,32283.0,30.72,30.88,30.51,30.51,32283.0
2022-05-18 12:00:00,30.5,30.58,30.36,30.45,27327.0,30.5,30.58,30.36,30.45,27327.0
2022-05-18 12:30:00,30.43,30.53,30.29,30.49,23768.0,30.43,30.53,30.29,30.49,23768.0
2022-05-18 13:00:00,30.51,30.51,30.1,30.27,42348.0,30.51,30.51,30.1,30.27,42348.0
2022-05-18 13:30:00,30.25,30.35,29.82,29.89,46865.0,30.25,30.35,29.82,29.89,46865.0
2022-05-18 14:00:00,29.88,29.9,29.71,29.8,41614.0,29.88,29.9,29.71,29.8,41614.0
2022-05-18 14:30:00,29.81,29.82,29.57,29.6,52573.0,29.81,29.82,29.57,29.6,52573.0
2022-05-18 15:00:00,29.62,29.76,29.55,29.6,61205.0,29.62,29.76,29.55,29.6,61205.0
2022-05-18 15:30:00,29.61,30.02,29.58,29.93,200271.0,29.61,30.02,29.58,29.93,200271.0
2022-05-19 09:30:00,29.38,29.69,28.47,28.51,150239.0,29.38,29.69,28.47,28.51,150239.0
2022-05-19 10:00:00,28.5,28.98,28.46,28.73,79460.0,28.5,28.98,28.46,28.73,79460.0
2022-05-19 10:30:00,28.75,28.93,28.5,28.93,71764.0,28.75,28.93,28.5,28.93,71764.0
2022-05-19 11:00:00,28.96,28.99,28.65,28.8,100808.0,28.96,28.99,28.65,28.8,100808.0
2022-05-19 11:30:00,28.83,29.33,28.75,29.33,51862.0,28.83,29.33,28.75,29.33,51862.0
2022-05-19 12:00:00,29.34,29.34,29.02,29.13,51793.0,29.34,29.34,29.02,29.13,51793.0
2022-05-19 12:30:00,29.15,29.19,28.75,28.91,69453.0,29.15,29.19,28.75,28.91,69453.0
2022-05-19 13:00:00,28.94,29.49,28.93,29.44,42188.0,28.94,29.49,28.93,29.44,42188.0
2022-05-19 13:30:00,29.43,29.8,29.17,29.64,39104.0,29.43,29.8,29.17,29.64,39104.0
2022-05-19 14:00:00,29.66,29.67,29.46,29.58,33907.0,29.66,29.67,29.46,29.58,33907.0
2022-05-19 14:30:00,29.56,29.62,29.27,29.36,33092.0,29.56,29.62,29.27,29.36,33092.0
2022-05-19 15:00:00,29.38,29.46,29.0,29.02,49940.0,29.38,29.46,29.0,29.02,49940.0
2022-05-19 15:30:00,29.0,29.07,28.5,28.51,305784.0,29.0,29.07,28.5,28.51,305784.0
2022-05-20 09:30:00,29.0,29.15,28.56,28.72,78555.0,29.0,29.15,28.56,28.72,78555.0
2022-05-20 10:00:00,28.72,28.99,28.28,28.41,60018.0,28.72,28.99,28.28,28.41,60018.0
2022-05-20 10:30:00,28.42,28.7,28.11,28.24,54625.0,28.42,28.7,28.11,28.24,54625.0
2022-05-20 11:00:00,28.24,28.26,27.83,28.02,40849.0,28.24,28.26,27.83,28.02,40849.0
2022-05-20 11:30:00,28.03,28.18,27.79,27.81,51581.0,28.03,28.18,27.79,27.81,51581.0
2022-05-20 12:00:00,27.8,27.86,27.53,27.53,20452.0,27.8,27.86,27.53,27.53,20452.0
2022-05-20 12:30:00,27.57,27.58,27.37,27.42,28969.0,27.57,27.58,27.37,27.42,28969.0
2022-05-20 13:00:00,27.42,27.53,27.14,27.29,36968.0,27.42,27.53,27.14,27.29,36968.0
2022-05-20 13:30:00,27.32,27.64,27.32,27.56,36882.0,27.32,27.64,27.32,27.56,36882.0
2022-05-20 14:00:00,27.56,27.6,27.19,27.25,42482.0,27.56,27.6,27.19,27.25,42482.0
2022-05-20 14:30:00,27.24,27.4,27.08,27.18,53405.0,27.24,27.4,27.08,27.18,53405.0
2022-05-20 15:00:00,27.16,27.21,26.92,27.18,84002.0,27.16,27.21,26.92,27.18,84002.0
2022-05-20 15:30:00,27.16,27.53,27.09,27.36,295284.0,27.16,27.53,27.09,27.36,295284.0
2022-05-23 09:30:00,27.78,27.78,26.73,26.77,90456.0,27.78,27.78,26.73,26.77,90456.0
2022-05-23 10:00:00,26.75,26.75,26.23,26.37,180346.0,26.75,26.75,26.23,26.37,180346.0
2022-05-23 10:30:00,26.44,26.83,26.41,26.45,45065.0,26.44,26.83,26.41,26.45,45065.0
2022-05-23 11:00:00,26.5,26.81,26.46,26.74,63257.0,26.5,26.81,26.46,26.74,63257.0
2022-05-23 11:30:00,26.72,27.0,26.61,26.82,96267.0,26.72,27.0,26.61,26.82,96267.0
2022-05-23 12:00:00,26.79,27.1,26.7,26.95,38775.0,26.79,27.1,26.7,26.95,38775.0
2022-05-23 12:30:00,26.96,27.13,26.8,26.97,57892.0,26.96,27.13,26.8,26.97,57892.0
2022-05-23 13:00:00,26.96,27.14,26.92,27.05,41050.0,26.96,27.14,26.92,27.05,41050.0
2022-05-23 13:30:00,27.05,27.24,26.96,27.01,40323.0,27.05,27.24,26.96,27.01,40323.0
2022-05-23 14:00:00,27.03,27.23,26.97,27.21,27072.0,27.03,27.23,26.97,27.21,27072.0
2022-05-23 14:30:00,27.22,27.28,27.07,27.08,46218.0,27.22,27.28,27.07,27.08,46218.0
2022-05-23 15:00:00,27.07,27.26,27.03,27.1,32393.0,27.07,27.26,27.03,27.1,32393.0
2022-05-23 15:30:00,27.1,27.23,26.88,26.95,167358.0,27.1,27.23,26.88,26.95,167358.0
2022-05-24 09:30:00,26.57,26.57,25.42,25.97,105168.0,26.57,26.57,25.42,25.97,105168.0
2022-05-24 10:00:00,25.95,25.95,25.43,25.53,50746.0,25.95,25.95,25.43,25.53,50746.0
2022-05-24 10:30:00,25.54,25.6,25.26,25.26,50808.0,25.54,25.6,25.26,25.26,50808.0
2022-05-24 11:00:00,25.26,25.41,25.13,25.25,55240.0,25.26,25.41,25.13,25.25,55240.0
2022-05-24 11:30:00,25.29,25.56,25.17,25.34,58056.0,25.29,25.56,25.17,25.34,58056.0
2022-05-24 12:00:00,25.32,25.73,25.29,25.54,37670.0,25.32,25.73,25.29,25.54,37670.0
2022-05-24 12:30:00,25.54,25.59,25.17,25.44,42947.0,25.54,25.59,25.17,25.44,42947.0
2022-05-24 13:00:00,25.39,25.47,25.32,25.45,46665.0,25.39,25.47,25.32,25.45,46665.0
2022-05-24 13:30:00,25.49,25.58,25.38,25.43,26488.0,25.49,25.58,25.38,25.43,26488.0
2022-05-24 14:00:00,25.44,25.66,25.34,25.46,34278.0,25.44,25.66,25.34,25.46,34278.0
2022-05-24 14:30:00,25.45,25.45,25.18,25.27,39377.0,25.45,25.45,25.18,25.27,39377.0
2022-05-24 15:00:00,25.27,25.41,25.26,25.34,36710.0,25.27,25.41,25.26,25.34,36710.0
2022-05-24 15:30:00,25.35,25.56,25.33,25.47,179297.0,25.35,25.56,25.33,25.47,179297.0
2022-05-25 09:30:00,25.34,26.98,25.19,26.98,70586.0,25.34,26.98,25.19,26.98,70586.0
2022-05-25 10:00:00,26.96,27.77,26.95,27.77,58554.0,26.96,27.77,26.95,27.77,58554.0
2022-05-25 10:30:00,27.77,27.82,27.48,27.74,55688.0,27.77,27.82,27.48,27.74,55688.0
2022-05-25 11:00:00,27.72,27.86,27.53,27.65,38076.0,27.72,27.86,27.53,27.65,38076.0
2022-05-25 11:30:00,27.62,27.91,27.44,27.84,39047.0,27.62,27.91,27.44,27.84,39047.0
2022-05-25 12:00:00,27.84,28.02,27.64,27.75,39857.0,27.84,28.02,27.64,27.75,39857.0
2022-05-25 12:30:00,27.77,27.88,27.6,27.73,28822.0,27.77,27.88,27.6,27.73,28822.0
2022-05-25 13:00:00,27.71,27.73,27.49,27.6,28792.0,27.71,27.73,27.49,27.6,28792.0
2022-05-25 13:30:00,27.61,27.62,27.42,27.52,33344.0,27.61,27.62,27.42,27.52,33344.0
2022-05-25 14:00:00,27.52,27.79,27.32,27.72,52156.0,27.52,27.79,27.32,27.72,52156.0
2022-05-25 14:30:00,27.73,27.92,27.72,27.91,41293.0,27.73,27.92,27.72,27.91,41293.0
2022-05-25 15:00:00,27.92,28.24,27.89,28.07,50923.0,27.92,28.24,27.89,28.07,50923.0
2022-05-25 15:30:00,28.06,28.08,27.75,27.83,199238.0,28.06,28.08,27.75,27.83,199238.0
2022-05-26 09:30:00,27.7,29.61,27.7,29.43,85928.0,27.7,29.61,27.7,29.43,85928.0
2022-05-26 10:00:00,29.47,29.78,29.26,29.58,37933.0,29.47,29.78,29.26,29.58,37933.0
2022-05-26 10:30:00,29.53,30.11,29.37,30.06,72703.0,29.53,30.11,29.37,30.06,72703.0
2022-05-26 11:00:00,30.07,30.2,29.94,30.0,37178.0,30.07,30.2,29.94,30.0,37178.0
2022-05-26 11:30:00,29.99,30.06,29.73,29.75,33615.0,29.99,30.06,29.73,29.75,33615.0
2022-05-26 12:00:00,29.74,30.05,29.72,29.96,24340.0,29.74,30.05,29.72,29.96,24340.0
2022-05-26 12:30:00,29.94,30.03,29.79,30.03,17808.0,29.94,30.03,29.79,30.03,17808.0
2022-05-26 13:00:00,30.03,30.03,29.69,29.72,22320.0,30.03,30.03,29.69,29.72,22320.0
2022-05-26 13:30:00,29.74,29.87,29.71,29.75,38613.0,29.74,29.87,29.71,29.75,38613.0
2022-05-26 14:00:00,29.69,29.76,29.6,29.68,29467.0,29.69,29.76,29.6,29.68,29467.0
2022-05-26 14:30:00,29.68,29.69,29.33,29.42,35326.0,29.68,29.69,29.33,29.42,35326.0
2022-05-26 15:00:00,29.41,29.45,29.22,29.25,49821.0,29.41,29.45,29.22,29.25,49821.0
2022-05-26 15:30:00,29.26,29.59,29.24,29.25,264795.0,29.26,29.59,29.24,29.25,264795.0
2022-05-27 09:30:00,30.04,31.05,30.04,30.99,66982.0,30.04,31.05,30.04,30.99,66982.0
2022-05-27 10:00:00,30.95,30.95,30.2,30.3,33968.0,30.95,30.95,30.2,30.3,33968.0
2022-05-27 10:30:00,30.3,30.52,30.14,30.24,43635.0,30.3,30.52,30.14,30.24,43635.0
2022-05-27 11:00:00,30.28,30.51,30.0,30.51,51140.0,30.28,30.51,30.0,30.51,51140.0
2022-05-27 11:30:00,30.55,30.74,30.53,30.65,23365.0,30.55,30.74,30.53,30.65,23365.0
2022-05-27 12:00:00,30.65,30.75,30.54,30.56,17541.0,30.65,30.75,30.54,30.56,17541.0
2022-05-27 12:30:00,30.54,30.71,30.53,30.68,19313.0,30.54,30.71,30.53,30.68,19313.0
2022-05-27 13:00:00,30.68,30.69,30.57,30.63,20095.0,30.68,30.69,30.57,30.63,20095.0
2022-05-27 13:30:00,30.66,30.7,30.53,30.64,9974.0,30.66,30.7,30.53,30.64,9974.0
2022-05-27 14:00:00,30.63,30.88,30.59,30.87,20374.0,30.63,30.88,30.59,30.87,20374.0
2022-05-27 14:30:00,30.86,30.87,30.72,30.76,18025.0,30.86,30.87,30.72,30.76,18025.0
2022-05-27 15:00:00,30.79,30.81,30.63,30.73,19792.0,30.79,30.81,30.63,30.73,19792.0
2022-05-27 15:30:00,30.73,30.74,30.44,30.53,129436.0,30.73,30.74,30.44,30.53,129436.0
2022-05-31 09:30:00,30.14,31.06,30.14,30.39,103656.0,30.14,31.06,30.14,30.39,103656.0
2022-05-31 10:00:00,30.39,30.97,30.19,30.82,52708.0,30.39,30.97,30.19,30.82,52708.0
2022-05-31 10:30:00,30.84,30.91,30.31,30.43,29622.0,30.84,30.91,30.31,30.43,29622.0
2022-05-31 11:00:00,30.43,30.56,30.19,30.32,24605.0,30.43,30.56,30.19,30.32,24605.0
2022-05-31 11:30:00,30.31,30.52,30.2,30.41,31678.0,30.31,30.52,30.2,30.41,31678.0
2022-05-31 12:00:00,30.39,30.59,30.37,30.45,17126.0,30.39,30.59,30.37,30.45,17126.0
2022-05-31 12:30:00,30.43,30.74,30.43,30.61,19881.0,30.43,30.74,30.43,30.61,19881.0
2022-05-31 13:00:00,30.6,30.64,30.34,30.44,24075.0,30.6,30.64,30.34,30.44,24075.0
2022-05-31 13:30:00,30.42,30.82,30.4,30.82,24069.0,30.42,30.82,30.4,30.82,24069.0
2022-05-31 14:00:00,30.81,30.81,30.61,30.66,26009.0,30.81,30.81,30.61,30.66,26009.0
2022-05-31 14:30:00,30.64,30.68,30.33,30.42,27555.0,30.64,30.68,30.33,30.42,27555.0
2022-05-31 15:00:00,30.44,30.47,30.18,30.37,20596.0,30.44,30.47,30.18,30.37,20596.0
2022-05-31 15:30:00,30.39,30.5,30.31,30.34,116247.0,30.39,30.5,30.31,30.34,116247.0
2022-06-01 09:30:00,30.31,30.62,29.23,29.31,87574.0,30.31,30.62,29.23,29.31,87574.0
2022-06-01 10:00:00,29.34,29.53,29.13,29.13,52746.0,29.34,29.53,29.13,29.13,52746.0
2022-06-01 10:30:00,29.22,29.66,29.12,29.57,28390.0,29.22,29.66,29.12,29.57,28390.0
2022-06-01 11:00:00,29.57,29.57,29.14,29.36,30289.0,29.57,29.57,29.14,29.36,30289.0
2022-06-01 11:30:00,29.36,29.38,29.07,29.09,18141.0,29.36,29.38,29.07,29.09,18141.0
2022-06-01 12:00:00,29.1,29.36,29.01,29.28,36364.0,29.1,29.36,29.01,29.28,36364.0
2022-06-01 12:30:00,29.25,29.36,29.14,29.3,21398.0,29.25,29.36,29.14,29.3,21398.0
2022-06-01 13:00:00,29.32,29.45,29.24,29.35,26094.0,29.32,29.45,29.24,29.35,26094.0
2022-06-01 13:30:00,29.35,29.83,29.31,29.78,34189.0,29.35,29.83,29.31,29.78,34189.0
2022-06-01 14:00:00,29.79,30.22,29.78,30.19,45455.0,29.79,30.22,29.78,30.19,45455.0
2022-06-01 14:30:00,30.19,30.3,30.09,30.23,49165.0,30.19,30.3,30.09,30.23,49165.0
2022-06-01 15:00:00,30.24,30.47,30.2,30.4,55130.0,30.24,30.47,30.2,30.4,55130.0
2022-06-01 15:30:00,30.38,30.38,30.03,30.04,164849.0,30.38,30.38,30.03,30.04,164849.0
2022-06-02 09:30:00,30.14,30.64,30.11,30.52,46895.0,30.14,30.64,30.11,30.52,46895.0
2022-06-02 10:00:00,30.52,30.7,30.32,30.6,49453.0,30.52,30.7,30.32,30.6,49453.0
2022-06-02 10:30:00,30.63,30.79,30.31,30.31,21090.0,30.63,30.79,30.31,30.31,21090.0
2022-06-02 11:00:00,30.3,30.43,30.19,30.25,20468.0,30.3,30.43,30.19,30.25,20468.0
2022-06-02 11:30:00,30.29,30.32,30.15,30.21,23853.0,30.29,30.32,30.15,30.21,23853.0
2022-06-02 12:00:00,30.2,30.37,30.18,30.34,12331.0,30.2,30.37,30.18,30.34,12331.0
2022-06-02 12:30:00,30.36,30.45,30.19,30.33,12891.0,30.36,30.45,30.19,30.33,12891.0
2022-06-02 13:00:00,30.35,30.46,30.3,30.34,16789.0,30.35,30.46,30.3,30.34,16789.0
2022-06-02 13:30:00,30.36,30.55,30.35,30.52,17073.0,30.36,30.55,30.35,30.52,17073.0
2022-06-02 14:00:00,30.54,30.85,30.54,30.79,52319.0,30.54,30.85,30.54,30.79,52319.0
2022-06-02 14:30:00,30.8,30.88,30.7,30.85,36238.0,30.8,30.88,30.7,30.85,36238.0
2022-06-02 15:00:00,30.82,31.07,30.75,30.95,53088.0,30.82,31.07,30.75,30.95,53088.0
2022-06-02 15:30:00,30.95,31.08,30.84,31.03,242981.0,30.95,31.08,30.84,31.03,242981.0
2022-06-03 09:30:00,30.38,30.94,29.67,30.16,48743.0,30.38,30.94,29.67,30.16,48743.0
2022-06-03 10:00:00,30.2,30.46,30.05,30.39,21639.0,30.2,30.46,30.05,30.39,21639.0
2022-06-03 10:30:00,30.4,30.54,30.19,30.27,25966.0,30.4,30.54,30.19,30.27,25966.0
2022-06-03 11:00:00,30.22,30.24,30.0,30.14,19064.0,30.22,30.24,30.0,30.14,19064.0
2022-06-03 11:30:00,30.16,30.33,30.09,30.2,19665.0,30.16,30.33,30.09,30.2,19665.0
2022-06-03 12:00:00,30.18,30.28,30.07,30.13,16925.0,30.18,30.28,30.07,30.13,16925.0
2022-06-03 12:30:00,30.14,30.28,30.14,30.25,12304.0,30.14,30.28,30.14,30.25,12304.0
2022-06-03 13:00:00,30.24,30.35,30.2,30.35,11348.0,30.24,30.35,30.2,30.35,11348.0
2022-06-03 13:30:00,30.32,30.38,30.11,30.15,11069.0,30.32,30.38,30.11,30.15,11069.0
2022-06-03 14:00:00,30.13,30.15,30.02,30.06,15771.0,30.13,30.15,30.02,30.06,15771.0
2022-06-03 14:30:00,30.05,30.09,29.88,29.91,21049.0,30.05,30.09,29.88,29.91,21049.0
2022-06-03 15:00:00,29.93,29.93,29.73,29.83,19337.0,29.93,29.93,29.73,29.83,19337.0
2022-06-03 15:30:00,29.8,29.96,29.74,29.93,100445.0,29.8,29.96,29.74,29.93,100445.0
2022-06-06 09:30:00,30.21,30.21,29.25,29.93,53017.0,30.21,30.21,29.25,29.93,53017.0
2022-06-06 10:00:00,30.0,30.27,29.98,30.14,18845.0,30.0,30.27,29.98,30.14,18845.0
2022-06-06 10:30:00,30.13,30.13,29.79,29.89,14441.0,30.13,30.13,29.79,29.89,14441.0
2022-06-06 11:00:00,29.89,30.13,29.88,30.12,37914.0,29.89,30.13,29.88,30.12,37914.0
2022-06-06 11:30:00,30.1,30.26,30.1,30.21,16581.0,30.1,30.26,30.1,30.21,16581.0
2022-06-06 12:00:00,30.2,30.21,30.04,30.15,17900.0,30.2,30.21,30.04,30.15,17900.0
2022-06-06 12:30:00,30.15,30.22,30.04,30.18,12178.0,30.15,30.22,30.04,30.18,12178.0
2022-06-06 13:00:00,30.17,30.18,29.99,30.07,15826.0,30.17,30.18,29.99,30.07,15826.0
2022-06-06 13:30:00,30.11,30.26,30.1,30.21,15211.0,30.11,30.26,30.1,30.21,15211.0
2022-06-06 14:00:00,30.2,30.26,29.73,29.74,16415.0,30.2,30.26,29.73,29.74,16415.0
2022-06-06 14:30:00,29.7,29.81,29.63,29.8,17167.0,29.7,29.81,29.63,29.8,17167.0
2022-06-06 15:00:00,29.77,29.93,29.76,29.85,23217.0,29.77,29.93,29.76,29.85,23217.0
2022-06-06 15:30:00,29.85,30.03,29.8,29.99,95591.0,29.85,30.03,29.8,29.99,95591.0
2022-06-07 09:30:00,29.53,29.93,29.26,29.78,35991.0,29.53,29.93,29.26,29.78,35991.0
2022-06-07 10:00:00,29.73,30.19,29.73,30.19,44533.0,29.73,30.19,29.73,30.19,44533.0
2022-06-07 10:30:00,30.21,30.45,30.21,30.41,29065.0,30.21,30.45,30.21,30.41,29065.0
2022-06-07 11:00:00,30.4,30.4,29.73,29.73,9047.0,30.4,30.4,29.73,29.73,9047.0
2022-06-07 11:30:00,29.73,29.84,29.54,29.68,11408.0,29.73,29.84,29.54,29.68,11408.0
2022-06-07 12:00:00,29.68,29.81,29.64,29.76,9148.0,29.68,29.81,29.64,29.76,9148.0
2022-06-07 12:30:00,29.74,29.98,29.74,29.95,6464.0,29.74,29.98,29.74,29.95,6464.0
2022-06-07 13:00:00,29.93,29.98,29.87,29.98,7571.0,29.93,29.98,29.87,29.98,7571.0
2022-06-07 13:30:00,29.98,30.01,29.77,29.77,10485.0,29.98,30.01,29.77,29.77,10485.0
2022-06-07 14:00:00,29.75,30.0,29.75,29.83,20920.0,29.75,30.0,29.75,29.83,20920.0
2022-06-07 14:30:00,29.82,29.92,29.73,29.87,23064.0,29.82,29.92,29.73,29.87,23064.0
2022-06-07 15:00:00,29.86,30.24,29.84,30.16,51645.0,29.86,30.24,29.84,30.16,51645.0
2022-06-07 15:30:00,30.15,30.21,30.05,30.11,93544.0,30.15,30.21,30.05,30.11,93544.0
2022-06-08 09:30:00,30.1,30.28,29.69,30.18,16484.0,30.1,30.28,29.69,30.18,16484.0
2022-06-08 10:00:00,30.26,30.26,29.85,29.85,10974.0,30.26,30.26,29.85,29.85,10974.0
2022-06-08 10:30:00,29.83,30.19,29.81,29.95,16619.0,29.83,30.19,29.81,29.95,16619.0
2022-06-08 11:00:00,30.06,30.26,30.03,30.2,4238.0,30.06,30.26,30.03,30.2,4238.0
2022-06-08 11:30:00,30.29,30.41,30.27,30.39,8525.0,30.29,30.41,30.27,30.39,8525.0
2022-06-08 12:00:00,30.41,30.45,30.12,30.21,5597.0,30.41,30.45,30.12,30.21,5597.0
2022-06-08 12:30:00,30.16,30.16,29.94,30.03,5702.0,30.16,30.16,29.94,30.03,5702.0
2022-06-08 13:00:00,29.95,30.03,29.94,30.0,3626.0,29.95,30.03,29.94,30.0,3626.0
2022-06-08 13:30:00,29.99,29.99,29.79,29.97,7939.0,29.99,29.99,29.79,29.97,7939.0
2022-06-08 14:00:00,29.97,30.03,29.92,29.93,10819.0,29.97,30.03,29.92,29.93,10819.0
2022-06-08 14:30:00,29.93,30.13,29.89,30.09,8470.0,29.93,30.13,29.89,30.09,8470.0
2022-06-08 15:00:00,30.05,30.11,30.0,30.04,10746.0,30.05,30.11,30.0,30.04,10746.0
2022-06-08 15:30:00,30.04,30.08,29.88,29.9,50875.0,30.04,30.08,29.88,29.9,50875.0
2022-06-09 09:30:00,29.61,29.77,29.21,29.43,18142.0,29.61,29.77,29.21,29.43,18142.0
2022-06-09 10:00:00,29.46,30.1,29.45,30.1,18066.0,29.46,30.1,29.45,30.1,18066.0
2022-06-09 10:30:00,30.15,30.21,29.69,29.69,12566.0,30.15,30.21,29.69,29.69,12566.0
2022-06-09 11:00:00,29.68,29.7,29.43,29.44,10634.0,29.68,29.7,29.43,29.44,10634.0
2022-06-09 11:30:00,29.45,29.7,29.4,29.62,16718.0,29.45,29.7,29.4,29.62,16718.0
2022-06-09 12:00:00,29.65,29.65,29.42,29.6,10189.0,29.65,29.65,29.42,29.6,10189.0
2022-06-09 12:30:00,29.61,29.61,29.49,29.6,11692.0,29.61,29.61,29.49,29.6,11692.0
2022-06-09 13:00:00,29.62,29.67,29.5,29.5,10444.0,29.62,29.67,29.5,29.5,10444.0
2022-06-09 13:30:00,29.49,29.57,29.45,29.57,13098.0,29.49,29.57,29.45,29.57,13098.0
2022-06-09 14:00:00,29.55,29.63,29.52,29.63,11810.0,29.55,29.63,29.52,29.63,11810.0
2022-06-09 14:30:00,29.65,29.65,29.53,29.56,10912.0,29.65,29.65,29.53,29.56,10912.0
2022-06-09 15:00:00,29.5,29.52,29.39,29.41,10581.0,29.5,29.52,29.39,29.41,10581.0
2022-06-09 15:30:00,29.41,29.52,29.28,29.48,122330.0,29.41,29.52,29.28,29.48,122330.0
2022-06-10 09:30:00,28.75,29.3,28.41,28.55,46279.0,28.75,29.3,28.41,28.55,46279.0
2022-06-10 10:00:00,28.56,28.56,28.09,28.26,30528.0,28.56,28.56,28.09,28.26,30528.0
2022-06-10 10:30:00,28.28,28.63,28.16,28.54,18302.0,28.28,28.63,28.16,28.54,18302.0
2022-06-10 11:00:00,28.49,28.49,28.12,28.17,29964.0,28.49,28.49,28.12,28.17,29964.0
2022-06-10 11:30:00,28.2,28.26,27.91,28.06,24490.0,28.2,28.26,27.91,28.06,24490.0
2022-06-10 12:00:00,28.06,28.18,27.91,27.93,20342.0,28.06,28.18,27.91,27.93,20342.0
2022-06-10 12:30:00,27.91,28.05,27.87,27.98,11204.0,27.91,28.05,27.87,27.98,11204.0
2022-06-10 13:00:00,27.95,27.96,27.8,27.96,12507.0,27.95,27.96,27.8,27.96,12507.0
2022-06-10 13:30:00,27.96,28.13,27.8,28.01,16424.0,27.96,28.13,27.8,28.01,16424.0
2022-06-10 14:00:00,27.96,28.24,27.92,28.08,22229.0,27.96,28.24,27.92,28.08,22229.0
2022-06-10 14:30:00,28.07,28.31,28.05,28.29,26072.0,28.07,28.31,28.05,28.29,26072.0
2022-06-10 15:00:00,28.27,28.31,28.09,28.18,34427.0,28.27,28.31,28.09,28.18,34427.0
2022-06-10 15:30:00,28.17,28.21,27.87,27.93,159722.0,28.17,28.21,27.87,27.93,159722.0
2022-06-13 09:30:00,26.86,27.09,26.48,26.5,72865.0,26.86,27.09,26.48,26.5,72865.0
2022-06-13 10:00:00,26.43,26.82,26.39,26.59,44065.0,26.43,26.82,26.39,26.59,44065.0
2022-06-13 10:30:00,26.56,26.56,25.79,25.81,57316.0,26.56,26.56,25.79,25.81,57316.0
2022-06-13 11:00:00,25.81,25.95,25.67,25.8,40852.0,25.81,25.95,25.67,25.8,40852.0
2022-06-13 11:30:00,25.82,25.9,25.67,25.72,36126.0,25.82,25.9,25.67,25.72,36126.0
2022-06-13 12:00:00,25.74,25.91,25.68,25.81,51244.0,25.74,25.91,25.68,25.81,51244.0
2022-06-13 12:30:00,25.81,26.13,25.64,25.69,33492.0,25.81,26.13,25.64,25.69,33492.0
2022-06-13 13:00:00,25.68,25.68,25.48,25.56,24080.0,25.68,25.68,25.48,25.56,24080.0
2022-06-13 13:30:00,25.56,25.88,25.5,25.85,33095.0,25.56,25.88,25.5,25.85,33095.0
2022-06-13 14:00:00,25.82,26.0,25.78,25.92,63492.0,25.82,26.0,25.78,25.92,63492.0
2022-06-13 14:30:00,25.9,25.93,25.77,25.77,28131.0,25.9,25.93,25.77,25.77,28131.0
2022-06-13 15:00:00,25.76,25.93,25.47,25.53,75282.0,25.76,25.93,25.47,25.53,75282.0
2022-06-13 15:30:00,25.53,25.73,25.49,25.71,202495.0,25.53,25.73,25.49,25.71,202495.0
2022-06-14 09:30:00,25.77,26.42,25.77,26.42,54102.0,25.77,26.42,25.77,26.42,54102.0
2022-06-14 10:00:00,26.39,26.67,25.88,26.05,117540.0,26.39,26.67,25.88,26.05,117540.0
2022-06-14 10:30:00,26.07,26.3,26.06,26.14,39858.0,26.07,26.3,26.06,26.14,39858.0
2022-06-14 11:00:00,26.14,26.21,25.76,25.96,40614.0,26.14,26.21,25.76,25.96,40614.0
2022-06-14 11:30:00,25.9,26.48,25.87,26.48,29761.0,25.9,26.48,25.87,26.48,29761.0
2022-06-14 12:00:00,26.46,26.5,26.08,26.17,24217.0,26.46,26.5,26.08,26.17,24217.0
2022-06-14 12:30:00,26.16,26.23,26.1,26.21,18385.0,26.16,26.23,26.1,26.21,18385.0
2022-06-14 13:00:00,26.24,26.41,26.12,26.12,31112.0,26.24,26.41,26.12,26.12,31112.0
2022-06-14 13:30:00,26.11,26.11,25.95,25.99,38088.0,26.11,26.11,25.95,25.99,38088.0
2022-06-14 14:00:00,26.0,26.1,25.98,26.07,18377.0,26.0,26.1,25.98,26.07,18377.0
2022-06-14 14:30:00,26.07,26.08,25.88,25.9,21035.0,26.07,26.08,25.88,25.9,21035.0
2022-06-14 15:00:00,25.89,25.9,25.66,25.73,24240.0,25.89,25.9,25.66,25.73,24240.0
2022-06-14 15:30:00,25.76,25.98,25.75,25.88,147988.0,25.76,25.98,25.75,25.88,147988.0
2022-06-15 09:30:00,26.3,26.76,26.01,26.6,83233.0,26.3,26.76,26.01,26.6,83233.0
2022-06-15 10:00:00,26.63,26.85,26.59,26.79,30352.0,26.63,26.85,26.59,26.79,30352.0
2022-06-15 10:30:00,26.82,26.95,26.49,26.54,14779.0,26.82,26.95,26.49,26.54,14779.0
2022-06-15 11:00:00,26.59,26.85,26.45,26.79,14449.0,26.59,26.85,26.45,26.79,14449.0
2022-06-15 11:30:00,26.76,26.98,26.73,26.83,8578.0,26.76,26.98,26.73,26.83,8578.0
2022-06-15 12:00:00,26.85,27.01,26.84,26.96,10778.0,26.85,27.01,26.84,26.96,10778.0
2022-06-15 12:30:00,26.95,26.97,26.66,26.67,16776.0,26.95,26.97,26.66,26.67,16776.0
2022-06-15 13:00:00,26.64,26.83,26.5,26.6,23943.0,26.64,26.83,26.5,26.6,23943.0
2022-06-15 13:30:00,26.6,26.78,26.53,26.78,35097.0,26.6,26.78,26.53,26.78,35097.0
2022-06-15 14:00:00,26.8,26.86,26.3,26.36,30686.0,26.8,26.86,26.3,26.36,30686.0
2022-06-15 14:30:00,26.33,27.0,26.13,26.33,53582.0,26.33,27.0,26.13,26.33,53582.0
2022-06-15 15:00:00,26.34,26.76,26.34,26.76,21532.0,26.34,26.76,26.34,26.76,21532.0
2022-06-15 15:30:00,26.77,26.94,26.38,26.44,97738.0,26.77,26.94,26.38,26.44,97738.0
2022-06-16 09:30:00,25.06,25.22,24.42,24.54,87439.0,25.06,25.22,24.42,24.54,87439.0
2022-06-16 10:00:00,24.46,24.62,24.2,24.62,40022.0,24.46,24.62,24.2,24.62,40022.0
2022-06-16 10:30:00,24.61,24.79,24.21,24.22,36199.0,24.61,24.79,24.21,24.22,36199.0
2022-06-16 11:00:00,24.2,24.76,24.2,24.68,50742.0,24.2,24.76,24.2,24.68,50742.0
2022-06-16 11:30:00,24.66,24.71,24.47,24.55,28109.0,24.66,24.71,24.47,24.55,28109.0
2022-06-16 12:00:00,24.6,24.62,24.31,24.36,38073.0,24.6,24.62,24.31,24.36,38073.0
2022-06-16 12:30:00,24.35,24.35,24.09,24.12,21282.0,24.35,24.35,24.09,24.12,21282.0
2022-06-16 13:00:00,24.12,24.23,24.01,24.23,26029.0,24.12,24.23,24.01,24.23,26029.0
2022-06-16 13:30:00,24.22,24.29,24.01,24.01,30647.0,24.22,24.29,24.01,24.01,30647.0
2022-06-16 14:00:00,24.0,24.02,23.8,23.82,26206.0,24.0,24.02,23.8,23.82,26206.0
2022-06-16 14:30:00,23.79,23.92,23.72,23.8,29906.0,23.79,23.92,23.72,23.8,29906.0
2022-06-16 15:00:00,23.81,24.04,23.8,23.95,38235.0,23.81,24.04,23.8,23.95,38235.0
2022-06-16 15:30:00,23.95,23.97,23.59,23.94,227528.0,23.95,23.97,23.59,23.94,227528.0
2022-06-17 09:30:00,23.93,24.43,23.75,24.43,82457.0,23.93,24.43,23.75,24.43,82457.0
2022-06-17 10:00:00,24.44,24.44,23.89,23.91,47443.0,24.44,24.44,23.89,23.91,47443.0
2022-06-17 10:30:00,23.9,24.22,23.8,24.21,41645.0,23.9,24.22,23.8,24.21,41645.0
2022-06-17 11:00:00,24.2,24.55,24.08,24.51,35174.0,24.2,24.55,24.08,24.51,35174.0
2022-06-17 11:30:00,24.51,24.59,24.25,24.27,69813.0,24.51,24.59,24.25,24.27,69813.0
2022-06-17 12:00:00,24.24,24.4,24.12,24.3,25468.0,24.24,24.4,24.12,24.3,25468.0
2022-06-17 12:30:00,24.29,24.29,24.02,24.05,20120.0,24.29,24.29,24.02,24.05,20120.0
2022-06-17 13:00:00,24.06,24.29,24.01,24.06,18469.0,24.06,24.29,24.01,24.06,18469.0
2022-06-17 13:30:00,24.06,24.08,23.91,23.96,31612.0,24.06,24.08,23.91,23.96,31612.0
2022-06-17 14:00:00,23.96,24.14,23.95,24.07,31129.0,23.96,24.14,23.95,24.07,31129.0
2022-06-17 14:30:00,24.06,24.13,23.93,24.11,51647.0,24.06,24.13,23.93,24.11,51647.0
2022-06-17 15:00:00,24.11,24.14,23.96,24.1,77183.0,24.11,24.14,23.96,24.1,77183.0
2022-06-17 15:30:00,24.09,24.3,24.06,24.1,299519.0,24.09,24.3,24.06,24.1,299519.0
2022-06-21 09:30:00,24.41,24.62,23.78,24.35,87382.0,24.41,24.62,23.78,24.35,87382.0
2022-06-21 10:00:00,24.38,24.63,24.19,24.29,46596.0,24.38,24.63,24.19,24.29,46596.0
2022-06-21 10:30:00,24.28,24.29,23.98,24.04,34452.0,24.28,24.29,23.98,24.04,34452.0
2022-06-21 11:00:00,24.04,24.11,23.93,23.93,48541.0,24.04,24.11,23.93,23.93,48541.0
2022-06-21 11:30:00,23.91,23.92,23.62,23.62,27089.0,23.91,23.92,23.62,23.62,27089.0
2022-06-21 12:00:00,23.6,23.63,23.5,23.57,23885.0,23.6,23.63,23.5,23.57,23885.0
2022-06-21 12:30:00,23.57,23.77,23.57,23.7,26189.0,23.57,23.77,23.57,23.7,26189.0
2022-06-21 13:00:00,23.69,23.69,23.47,23.5,25491.0,23.69,23.69,23.47,23.5,25491.0
2022-06-21 13:30:00,23.52,23.61,23.49,23.51,30730.0,23.52,23.61,23.49,23.51,30730.0
2022-06-21 14:00:00,23.5,23.5,23.34,23.37,23703.0,23.5,23.5,23.34,23.37,23703.0
2022-06-21 14:30:00,23.38,23.51,23.34,23.47,42103.0,23.38,23.51,23.34,23.47,42103.0
2022-06-21 15:00:00,23.46,23.62,23.44,23.51,34986.0,23.46,23.62,23.44,23.51,34986.0
2022-06-21 15:30:00,23.51,23.52,23.2,23.21,191979.0,23.51,23.52,23.2,23.21,191979.0
2022-06-22 09:30:00,22.78,23.29,22.6,23.02,40469.0,22.78,23.29,22.6,23.02,40469.0
2022-06-22 10:00:00,22.99,23.1,22.79,23.0,39757.0,22.99,23.1,22.79,23.0,39757.0
2022-06-22 10:30:00,23.03,23.45,23.01,23.27,78136.0,23.03,23.45,23.01,23.27,78136.0
2022-06-22 11:00:00,23.28,23.29,22.84,22.9,38635.0,23.28,23.29,22.84,22.9,38635.0
2022-06-22 11:30:00,22.95,23.02,22.84,22.84,23875.0,22.95,23.02,22.84,22.84,23875.0
2022-06-22 12:00:00,22.84,22.98,22.73,22.97,22930.0,22.84,22.98,22.73,22.97,22930.0
2022-06-22 12:30:00,23.0,23.25,22.99,23.25,18738.0,23.0,23.25,22.99,23.25,18738.0
2022-06-22 13:00:00,23.3,23.4,23.2,23.3,24835.0,23.3,23.4,23.2,23.3,24835.0
2022-06-22 13:30:00,23.29,23.37,23.19,23.3,15925.0,23.29,23.37,23.19,23.3,15925.0
2022-06-22 14:00:00,23.31,23.53,23.3,23.44,37877.0,23.31,23.53,23.3,23.44,37877.0
2022-06-22 14:30:00,23.42,23.49,23.32,23.42,31072.0,23.42,23.49,23.32,23.42,31072.0
2022-06-22 15:00:00,23.42,23.43,23.28,23.29,41555.0,23.42,23.43,23.28,23.29,41555.0
2022-06-22 15:30:00,23.3,23.38,23.12,23.33,158484.0,23.3,23.38,23.12,23.33,158484.0
2022-06-23 09:30:00,23.67,23.76,22.46,22.48,132908.0,23.67,23.76,22.46,22.48,132908.0
2022-06-23 10:00:00,22.47,22.8,22.3,22.51,110497.0,22.47,22.8,22.3,22.51,110497.0
2022-06-23 10:30:00,22.53,22.85,22.49,22.69,88737.0,22.53,22.85,22.49,22.69,88737.0
2022-06-23 11:00:00,22.69,22.79,22.51,22.79,60733.0,22.69,22.79,22.51,22.79,60733.0
2022-06-23 11:30:00,22.81,22.89,22.62,22.74,60637.0,22.81,22.89,22.62,22.74,60637.0
2022-06-23 12:00:00,22.74,22.92,22.58,22.88,35871.0,22.74,22.92,22.58,22.88,35871.0
2022-06-23 12:30:00,22.89,22.92,22.65,22.73,48200.0,22.89,22.92,22.65,22.73,48200.0
2022-06-23 13:00:00,22.72,23.03,22.62,22.95,59432.0,22.72,23.03,22.62,22.95,59432.0
2022-06-23 13:30:00,22.97,23.05,22.89,22.98,33657.0,22.97,23.05,22.89,22.98,33657.0
2022-06-23 14:00:00,22.98,23.2,22.91,23.13,43091.0,22.98,23.2,22.91,23.13,43091.0
2022-06-23 14:30:00,23.14,23.26,23.09,23.19,82993.0,23.14,23.26,23.09,23.19,82993.0
2022-06-23 15:00:00,23.2,23.37,23.17,23.31,84829.0,23.2,23.37,23.17,23.31,84829.0
2022-06-23 15:30:00,23.31,23.66,23.31,23.64,226095.0,23.31,23.66,23.31,23.64,226095.0
2022-06-24 09:30:00,24.0,24.52,23.94,24.45,119754.0,24.0,24.52,23.94,24.45,119754.0
2022-06-24 10:00:00,24.46,24.81,24.4,24.59,84185.0,24.46,24.81,24.4,24.59,84185.0
2022-06-24 10:30:00,24.59,24.92,24.59,24.89,43891.0,24.59,24.92,24.59,24.89,43891.0
2022-06-24 11:00:00,24.89,24.93,24.62,24.79,32503.0,24.89,24.93,24.62,24.79,32503.0
2022-06-24 11:30:00,24.8,24.81,24.51,24.6,39038.0,24.8,24.81,24.51,24.6,39038.0
2022-06-24 12:00:00,24.58,24.61,24.41,24.51,32895.0,24.58,24.61,24.41,24.51,32895.0
2022-06-24 12:30:00,24.5,24.51,24.38,24.43,54424.0,24.5,24.51,24.38,24.43,54424.0
2022-06-24 13:00:00,24.45,24.62,24.44,24.52,26437.0,24.45,24.62,24.44,24.52,26437.0
2022-06-24 13:30:00,24.51,24.56,24.34,24.37,77292.0,24.51,24.56,24.34,24.37,77292.0
2022-06-24 14:00:00,24.37,24.39,24.21,24.3,81663.0,24.37,24.39,24.21,24.3,81663.0
2022-06-24 14:30:00,24.3,24.36,24.2,24.32,79466.0,24.3,24.36,24.2,24.32,79466.0
2022-06-24 15:00:00,24.33,24.33,23.99,24.0,112239.0,24.33,24.33,23.99,24.0,112239.0
2022-06-24 15:30:00,24.0,24.06,23.92,23.96,390007.0,24.0,24.06,23.92,23.96,390007.0
2022-06-27 09:30:00,24.14,24.65,24.13,24.38,135015.0,24.14,24.65,24.13,24.38,135015.0
2022-06-27 10:00:00,24.41,24.43,23.92,23.93,103306.0,24.41,24.43,23.92,23.93,103306.0
2022-06-27 10:30:00,23.91,24.25,23.83,23.98,159801.0,23.91,24.25,23.83,23.98,159801.0
2022-06-27 11:00:00,23.99,24.06,23.83,23.96,38794.0,23.99,24.06,23.83,23.96,38794.0
2022-06-27 11:30:00,23.95,23.95,23.55,23.59,46774.0,23.95,23.95,23.55,23.59,46774.0
2022-06-27 12:00:00,23.6,23.68,23.25,23.3,53671.0,23.6,23.68,23.25,23.3,53671.0
2022-06-27 12:30:00,23.29,23.55,23.24,23.54,30407.0,23.29,23.55,23.24,23.54,30407.0
2022-06-27 13:00:00,23.55,23.65,23.46,23.65,29740.0,23.55,23.65,23.46,23.65,29740.0
2022-06-27 13:30:00,23.62,23.62,23.49,23.58,18465.0,23.62,23.62,23.49,23.58,18465.0
2022-06-27 14:00:00,23.55,23.69,23.47,23.65,43491.0,23.55,23.69,23.47,23.65,43491.0
2022-06-27 14:30:00,23.64,23.82,23.64,23.78,30456.0,23.64,23.82,23.64,23.78,30456.0
2022-06-27 15:00:00,23.77,23.78,23.67,23.7,36801.0,23.77,23.78,23.67,23.7,36801.0
2022-06-27 15:30:00,23.7,23.79,23.39,23.39,298833.0,23.7,23.79,23.39,23.39,298833.0
2022-06-28 09:30:00,23.54,24.34,23.51,24.2,82351.0,23.54,24.34,23.51,24.2,82351.0
2022-06-28 10:00:00,24.22,24.22,23.53,23.65,65416.0,24.22,24.22,23.53,23.65,65416.0
2022-06-28 10:30:00,23.62,23.74,23.44,23.53,38283.0,23.62,23.74,23.44,23.53,38283.0
2022-06-28 11:00:00,23.51,23.58,23.1,23.21,51161.0,23.51,23.58,23.1,23.21,51161.0
2022-06-28 11:30:00,23.22,23.32,23.06,23.16,34102.0,23.22,23.32,23.06,23.16,34102.0
2022-06-28 12:00:00,23.16,23.37,23.09,23.37,27359.0,23.16,23.37,23.09,23.37,27359.0
2022-06-28 12:30:00,23.38,23.44,23.27,23.38,22795.0,23.38,23.44,23.27,23.38,22795.0
2022-06-28 13:00:00,23.34,23.37,23.06,23.17,28010.0,23.34,23.37,23.06,23.17,28010.0
2022-06-28 13:30:00,23.19,23.22,23.0,23.0,31583.0,23.19,23.22,23.0,23.0,31583.0
2022-06-28 14:00:00,22.99,23.09,22.94,22.98,30297.0,22.99,23.09,22.94,22.98,30297.0
2022-06-28 14:30:00,23.0,23.11,22.96,22.97,31856.0,23.0,23.11,22.96,22.97,31856.0
2022-06-28 15:00:00,22.97,23.0,22.79,22.85,49974.0,22.97,23.0,22.79,22.85,49974.0
2022-06-28 15:30:00,22.86,22.88,22.71,22.76,261449.0,22.86,22.88,22.71,22.76,261449.0
2022-06-29 09:30:00,22.72,22.72,21.83,22.03,92603.0,22.72,22.72,21.83,22.03,92603.0
2022-06-29 10:00:00,21.98,22.11,21.62,21.74,77128.0,21.98,22.11,21.62,21.74,77128.0
2022-06-29 10:30:00,21.73,22.1,21.72,21.91,37694.0,21.73,22.1,21.72,21.91,37694.0
2022-06-29 11:00:00,21.89,21.95,21.72,21.93,28854.0,21.89,21.95,21.72,21.93,28854.0
2022-06-29 11:30:00,21.91,22.12,21.89,22.07,16657.0,21.91,22.12,21.89,22.07,16657.0
2022-06-29 12:00:00,22.09,22.09,21.89,21.93,26050.0,22.09,22.09,21.89,21.93,26050.0
2022-06-29 12:30:00,21.94,22.04,21.94,21.99,18963.0,21.94,22.04,21.94,21.99,18963.0
2022-06-29 13:00:00,21.98,22.14,21.91,21.99,14662.0,21.98,22.14,21.91,21.99,14662.0
2022-06-29 13:30:00,21.98,22.23,21.91,22.23,19153.0,21.98,22.23,21.91,22.23,19153.0
2022-06-29 14:00:00,22.23,22.38,22.22,22.38,52473.0,22.23,22.38,22.22,22.38,52473.0
2022-06-29 14:30:00,22.38,22.47,22.36,22.38,42068.0,22.38,22.47,22.36,22.38,42068.0
2022-06-29 15:00:00,22.39,22.54,22.39,22.54,28850.0,22.39,22.54,22.39,22.54,28850.0
2022-06-29 15:30:00,22.54,22.54,22.31,22.42,141877.0,22.54,22.54,22.31,22.42,141877.0
2022-06-30 09:30:00,22.22,22.22,21.47,22.07,171193.0,22.22,22.22,21.47,22.07,171193.0
2022-06-30 10:00:00,22.07,22.07,21.58,21.85,49319.0,22.07,22.07,21.58,21.85,49319.0
2022-06-30 10:30:00,21.85,22.12,21.84,22.07,174755.0,21.85,22.12,21.84,22.07,174755.0
2022-06-30 11:00:00,22.07,22.45,22.06,22.44,34026.0,22.07,22.45,22.06,22.44,34026.0
2022-06-30 11:30:00,22.44,22.47,22.25,22.47,33207.0,22.44,22.47,22.25,22.47,33207.0
2022-06-30 12:00:00,22.46,22.55,22.27,22.55,52260.0,22.46,22.55,22.27,22.55,52260.0
2022-06-30 12:30:00,22.53,22.59,22.36,22.44,13220.0,22.53,22.59,22.36,22.44,13220.0
2022-06-30 13:00:00,22.46,22.49,22.3,22.46,13986.0,22.46,22.49,22.3,22.46,13986.0
2022-06-30 13:30:00,22.48,22.62,22.32,22.37,33317.0,22.48,22.62,22.32,22.37,33317.0
2022-06-30 14:00:00,22.37,22.37,22.02,22.08,61522.0,22.37,22.37,22.02,22.08,61522.0
2022-06-30 14:30:00,22.06,22.09,21.97,21.98,34407.0,22.06,22.09,21.97,21.98,34407.0
2022-06-30 15:00:00,21.97,22.06,21.92,22.06,34064.0,21.97,22.06,21.92,22.06,34064.0
2022-06-30 15:30:00,22.05,22.11,21.92,22.03,147866.0,22.05,22.11,21.92,22.03,147866.0
2022-07-01 09:30:00,22.03,22.95,21.81,22.73,86150.0,22.03,22.95,21.81,22.73,86150.0
2022-07-01 10:00:00,22.76,22.79,22.42,22.47,134975.0,22.76,22.79,22.42,22.47,134975.0
2022-07-01 10:30:00,22.47,22.49,22.08,22.17,67722.0,22.47,22.49,22.08,22.17,67722.0
2022-07-01 11:00:00,22.16,22.4,22.12,22.32,37943.0,22.16,22.4,22.12,22.32,37943.0
2022-07-01 11:30:00,22.37,22.54,22.31,22.34,22051.0,22.37,22.54,22.31,22.34,22051.0
2022-07-01 12:00:00,22.3,22.46,22.26,22.45,10276.0,22.3,22.46,22.26,22.45,10276.0
2022-07-01 12:30:00,22.45,22.58,22.35,22.38,19901.0,22.45,22.58,22.35,22.38,19901.0
2022-07-01 13:00:00,22.39,22.54,22.34,22.53,11949.0,22.39,22.54,22.34,22.53,11949.0
2022-07-01 13:30:00,22.53,22.65,22.49,22.58,13969.0,22.53,22.65,22.49,22.58,13969.0
2022-07-01 14:00:00,22.59,22.6,22.42,22.47,26328.0,22.59,22.6,22.42,22.47,26328.0
2022-07-01 14:30:00,22.48,22.56,22.45,22.49,28525.0,22.48,22.56,22.45,22.49,28525.0
2022-07-01 15:00:00,22.48,22.5,22.39,22.42,21952.0,22.48,22.5,22.39,22.42,21952.0
2022-07-01 15:30:00,22.42,22.67,22.42,22.58,178315.0,22.42,22.67,22.42,22.58,178315.0
2022-07-05 09:30:00,22.01,22.2,21.65,22.04,42432.0,22.01,22.2,21.65,22.04,42432.0
2022-07-05 10:00:00,22.01,22.25,21.81,22.22,27568.0,22.01,22.25,21.81,22.22,27568.0
2022-07-05 10:30:00,22.21,22.68,22.2,22.4,38572.0,22.21,22.68,22.2,22.4,38572.0
2022-07-05 11:00:00,22.41,22.5,22.25,22.35,31597.0,22.41,22.5,22.25,22.35,31597.0
2022-07-05 11:30:00,22.32,22.97,22.29,22.92,57657.0,22.32,22.97,22.29,22.92,57657.0
2022-07-05 12:00:00,22.93,23.34,22.9,23.29,40113.0,22.93,23.34,22.9,23.29,40113.0
2022-07-05 12:30:00,23.29,23.32,22.93,22.99,36140.0,23.29,23.32,22.93,22.99,36140.0
2022-07-05 13:00:00,22.98,23.27,22.97,23.25,21110.0,22.98,23.27,22.97,23.25,21110.0
2022-07-05 13:30:00,23.27,23.48,23.27,23.36,26463.0,23.27,23.48,23.27,23.36,26463.0
2022-07-05 14:00:00,23.35,23.44,23.2,23.21,33490.0,23.35,23.44,23.2,23.21,33490.0
2022-07-05 14:30:00,23.21,23.4,23.21,23.35,40182.0,23.21,23.4,23.21,23.35,40182.0
2022-07-05 15:00:00,23.35,23.53,23.28,23.51,52539.0,23.35,23.53,23.28,23.51,52539.0
2022-07-05 15:30:00,23.51,23.69,23.44,23.65,239401.0,23.51,23.69,23.44,23.65,239401.0
2022-07-06 09:30:00,23.81,24.09,23.15,23.15,61555.0,23.81,24.09,23.15,23.15,61555.0
2022-07-06 10:00:00,23.14,23.21,22.48,22.6,33187.0,23.14,23.21,22.48,22.6,33187.0
2022-07-06 10:30:00,22.59,22.84,22.46,22.6,53823.0,22.59,22.84,22.46,22.6,53823.0
2022-07-06 11:00:00,22.62,22.63,22.32,22.41,29176.0,22.62,22.63,22.32,22.41,29176.0
2022-07-06 11:30:00,22.4,22.49,22.28,22.34,17051.0,22.4,22.49,22.28,22.34,17051.0
2022-07-06 12:00:00,22.36,22.4,22.27,22.3,22688.0,22.36,22.4,22.27,22.3,22688.0
2022-07-06 12:30:00,22.31,22.41,22.27,22.39,13414.0,22.31,22.41,22.27,22.39,13414.0
2022-07-06 13:00:00,22.37,22.55,22.36,22.38,74076.0,22.37,22.55,22.36,22.38,74076.0
2022-07-06 13:30:00,22.33,22.41,22.27,22.39,14223.0,22.33,22.41,22.27,22.39,14223.0
2022-07-06 14:00:00,22.39,22.46,22.22,22.35,31684.0,22.39,22.46,22.22,22.35,31684.0
2022-07-06 14:30:00,22.36,22.48,22.33,22.41,47368.0,22.36,22.48,22.33,22.41,47368.0
2022-07-06 15:00:00,22.42,22.74,22.37,22.63,38163.0,22.42,22.74,22.37,22.63,38163.0
2022-07-06 15:30:00,22.62,22.67,22.38,22.51,149948.0,22.62,22.67,22.38,22.51,149948.0
2022-07-07 09:30:00,22.98,23.22,22.82,22.98,45920.0,22.98,23.22,22.82,22.98,45920.0
2022-07-07 10:00:00,22.97,23.06,22.73,22.91,27787.0,22.97,23.06,22.73,22.91,27787.0
2022-07-07 10:30:00,22.94,23.09,22.9,23.07,47619.0,22.94,23.09,22.9,23.07,47619.0
2022-07-07 11:00:00,23.1,23.31,23.1,23.28,38462.0,23.1,23.31,23.1,23.28,38462.0
2022-07-07 11:30:00,23.3,23.31,23.16,23.23,49732.0,23.3,23.31,23.16,23.23,49732.0
2022-07-07 12:00:00,23.23,23.3,23.06,23.17,17227.0,23.23,23.3,23.06,23.17,17227.0
2022-07-07 12:30:00,23.18,23.28,23.15,23.27,8861.0,23.18,23.28,23.15,23.27,8861.0
2022-07-07 13:00:00,23.27,23.35,23.18,23.3,43657.0,23.27,23.35,23.18,23.3,43657.0
2022-07-07 13:30:00,23.28,23.29,22.99,23.01,18239.0,23.28,23.29,22.99,23.01,18239.0
2022-07-07 14:00:00,23.01,23.12,22.98,23.05,20624.0,23.01,23.12,22.98,23.05,20624.0
2022-07-07 14:30:00,23.04,23.1,22.95,23.06,26617.0,23.04,23.1,22.95,23.06,26617.0
2022-07-07 15:00:00,23.05,23.3,23.05,23.26,92289.0,23.05,23.3,23.05,23.26,92289.0
2022-07-07 15:30:00,23.26,23.34,23.22,23.33,105273.0,23.26,23.34,23.22,23.33,105273.0
2022-07-08 09:30:00,22.92,23.41,22.81,22.83,41593.0,22.92,23.41,22.81,22.83,41593.0
2022-07-08 10:00:00,22.83,23.22,22.64,23.18,20015.0,22.83,23.22,22.64,23.18,20015.0
2022-07-08 10:30:00,23.19,23.49,23.18,23.29,12794.0,23.19,23.49,23.18,23.29,12794.0
2022-07-08 11:00:00,23.29,23.43,23.29,23.34,10877.0,23.29,23.43,23.29,23.34,10877.0
2022-07-08 11:30:00,23.31,23.31,23.14,23.23,14980.0,23.31,23.31,23.14,23.23,14980.0
2022-07-08 12:00:00,23.28,23.28,22.83,22.83,15812.0,23.28,23.28,22.83,22.83,15812.0
2022-07-08 12:30:00,22.82,22.84,22.7,22.75,12977.0,22.82,22.84,22.7,22.75,12977.0
2022-07-08 13:00:00,22.75,22.79,22.66,22.77,13821.0,22.75,22.79,22.66,22.77,13821.0
2022-07-08 13:30:00,22.73,22.8,22.63,22.64,19402.0,22.73,22.8,22.63,22.64,19402.0
2022-07-08 14:00:00,22.66,22.87,22.63,22.85,18805.0,22.66,22.87,22.63,22.85,18805.0
2022-07-08 14:30:00,22.83,22.88,22.8,22.84,20909.0,22.83,22.88,22.8,22.84,20909.0
2022-07-08 15:00:00,22.84,22.86,22.71,22.75,21758.0,22.84,22.86,22.71,22.75,21758.0
2022-07-08 15:30:00,22.76,22.91,22.69,22.78,124597.0,22.76,22.91,22.69,22.78,124597.0
2022-07-11 09:30:00,22.51,22.83,21.96,22.11,54105.0,22.51,22.83,21.96,22.11,54105.0
2022-07-11 10:00:00,22.15,22.55,22.08,22.33,53276.0,22.15,22.55,22.08,22.33,53276.0
2022-07-11 10:30:00,22.37,22.39,22.14,22.14,32412.0,22.37,22.39,22.14,22.14,32412.0
2022-07-11 11:00:00,22.12,22.39,22.11,22.39,17067.0,22.12,22.39,22.11,22.39,17067.0
2022-07-11 11:30:00,22.41,22.48,22.31,22.35,14155.0,22.41,22.48,22.31,22.35,14155.0
2022-07-11 12:00:00,22.36,22.52,22.3,22.46,11006.0,22.36,22.52,22.3,22.46,11006.0
2022-07-11 12:30:00,22.45,22.49,22.35,22.35,11515.0,22.45,22.49,22.35,22.35,11515.0
2022-07-11 13:00:00,22.35,22.46,22.34,22.41,14087.0,22.35,22.46,22.34,22.41,14087.0
2022-07-11 13:30:00,22.4,22.53,22.4,22.43,12384.0,22.4,22.53,22.4,22.43,12384.0
2022-07-11 14:00:00,22.41,22.42,22.23,22.24,19629.0,22.41,22.42,22.23,22.24,19629.0
2022-07-11 14:30:00,22.24,22.28,22.21,22.25,20766.0,22.24,22.28,22.21,22.25,20766.0
2022-07-11 15:00:00,22.22,22.37,22.2,22.34,22685.0,22.22,22.37,22.2,22.34,22685.0
2022-07-11 15:30:00,22.35,22.38,22.22,22.3,125073.0,22.35,22.38,22.22,22.3,125073.0
2022-07-12 09:30:00,22.35,22.74,22.11,22.57,69621.0,22.35,22.74,22.11,22.57,69621.0
2022-07-12 10:00:00,22.58,22.86,22.44,22.59,68847.0,22.58,22.86,22.44,22.59,68847.0
2022-07-12 10:30:00,22.57,22.71,22.36,22.61,27551.0,22.57,22.71,22.36,22.61,27551.0
2022-07-12 11:00:00,22.61,22.7,22.49,22.54,51777.0,22.61,22.7,22.49,22.54,51777.0
2022-07-12 11:30:00,22.55,22.66,22.51,22.64,52251.0,22.55,22.66,22.51,22.64,52251.0
2022-07-12 12:00:00,22.65,22.86,22.57,22.8,28958.0,22.65,22.86,22.57,22.8,28958.0
2022-07-12 12:30:00,22.76,22.85,22.69,22.81,18396.0,22.76,22.85,22.69,22.81,18396.0
2022-07-12 13:00:00,22.82,22.86,22.76,22.8,20425.0,22.82,22.86,22.76,22.8,20425.0
2022-07-12 13:30:00,22.81,22.97,22.8,22.91,25218.0,22.81,22.97,22.8,22.91,25218.0
2022-07-12 14:00:00,22.9,23.09,22.87,23.09,26212.0,22.9,23.09,22.87,23.09,26212.0
2022-07-12 14:30:00,23.11,23.13,23.0,23.05,58406.0,23.11,23.13,23.0,23.05,58406.0
2022-07-12 15:00:00,23.03,23.05,22.56,22.58,58052.0,23.03,23.05,22.56,22.58,58052.0
2022-07-12 15:30:00,22.58,22.84,22.49,22.81,121278.0,22.58,22.84,22.49,22.81,121278.0
2022-07-13 09:30:00,22.34,22.52,22.11,22.41,37044.0,22.34,22.52,22.11,22.41,37044.0
2022-07-13 10:00:00,22.34,22.61,22.02,22.38,39024.0,22.34,22.61,22.02,22.38,39024.0
2022-07-13 10:30:00,22.39,22.73,22.39,22.7,31365.0,22.39,22.73,22.39,22.7,31365.0
2022-07-13 11:00:00,22.71,22.84,22.6,22.62,31464.0,22.71,22.84,22.6,22.62,31464.0
2022-07-13 11:30:00,22.64,22.68,22.53,22.57,29101.0,22.64,22.68,22.53,22.57,29101.0
2022-07-13 12:00:00,22.57,22.67,22.45,22.61,43522.0,22.57,22.67,22.45,22.61,43522.0
2022-07-13 12:30:00,22.6,22.81,22.59,22.81,55556.0,22.6,22.81,22.59,22.81,55556.0
2022-07-13 13:00:00,22.82,22.89,22.7,22.71,15870.0,22.82,22.89,22.7,22.71,15870.0
2022-07-13 13:30:00,22.71,22.84,22.67,22.84,13916.0,22.71,22.84,22.67,22.84,13916.0
2022-07-13 14:00:00,22.82,22.82,22.65,22.79,21848.0,22.82,22.82,22.65,22.79,21848.0
2022-07-13 14:30:00,22.81,22.92,22.79,22.91,45181.0,22.81,22.92,22.79,22.91,45181.0
2022-07-13 15:00:00,22.89,22.98,22.74,22.89,166033.0,22.89,22.98,22.74,22.89,166033.0
2022-07-13 15:30:00,22.89,22.96,22.8,22.9,156038.0,22.89,22.96,22.8,22.9,156038.0
2022-07-14 09:30:00,22.61,22.86,22.41,22.57,50169.0,22.61,22.86,22.41,22.57,50169.0
2022-07-14 10:00:00,22.6,22.6,22.02,22.39,43434.0,22.6,22.6,22.02,22.39,43434.0
2022-07-14 10:30:00,22.38,22.5,22.24,22.38,25503.0,22.38,22.5,22.24,22.38,25503.0
2022-07-14 11:00:00,22.45,22.52,22.37,22.44,16451.0,22.45,22.52,22.37,22.44,16451.0
2022-07-14 11:30:00,22.45,22.49,22.33,22.43,37475.0,22.45,22.49,22.33,22.43,37475.0
2022-07-14 12:00:00,22.44,22.45,22.2,22.3,40598.0,22.44,22.45,22.2,22.3,40598.0
2022-07-14 12:30:00,22.31,22.35,22.13,22.26,17195.0,22.31,22.35,22.13,22.26,17195.0
2022-07-14 13:00:00,22.26,22.41,22.24,22.36,13661.0,22.26,22.41,22.24,22.36,13661.0
2022-07-14 13:30:00,22.35,22.39,22.28,22.34,17552.0,22.35,22.39,22.28,22.34,17552.0
2022-07-14 14:00:00,22.34,22.53,22.32,22.52,15543.0,22.34,22.53,22.32,22.52,15543.0
2022-07-14 14:30:00,22.51,22.64,22.45,22.48,18134.0,22.51,22.64,22.45,22.48,18134.0
2022-07-14 15:00:00,22.48,22.48,22.32,22.36,16995.0,22.48,22.48,22.32,22.36,16995.0
2022-07-14 15:30:00,22.36,22.41,22.25,22.27,104389.0,22.36,22.41,22.25,22.27,104389.0
2022-07-15 09:30:00,22.76,23.13,22.41,22.43,46057.0,22.76,23.13,22.41,22.43,46057.0
2022-07-15 10:00:00,22.49,23.13,22.49,23.13,39615.0,22.49,23.13,22.49,23.13,39615.0
2022-07-15 10:30:00,23.18,23.21,22.9,22.93,24530.0,23.18,23.21,22.9,22.93,24530.0
2022-07-15 11:00:00,22.93,23.22,22.93,23.09,17159.0,22.93,23.22,22.93,23.09,17159.0
2022-07-15 11:30:00,23.12,23.21,23.01,23.17,18190.0,23.12,23.21,23.01,23.17,18190.0
2022-07-15 12:00:00,23.17,23.3,23.13,23.26,21484.0,23.17,23.3,23.13,23.26,21484.0
2022-07-15 12:30:00,23.27,23.37,23.19,23.21,22342.0,23.27,23.37,23.19,23.21,22342.0
2022-07-15 13:00:00,23.23,23.23,23.06,23.12,20519.0,23.23,23.23,23.06,23.12,20519.0
2022-07-15 13:30:00,23.12,23.14,22.98,23.02,17796.0,23.12,23.14,22.98,23.02,17796.0
2022-07-15 14:00:00,23.02,23.06,22.93,22.97,17360.0,23.02,23.06,22.93,22.97,17360.0
2022-07-15 14:30:00,22.97,22.97,22.88,22.88,12272.0,22.97,22.97,22.88,22.88,12272.0
2022-07-15 15:00:00,22.89,22.97,22.84,22.93,30539.0,22.89,22.97,22.84,22.93,30539.0
2022-07-15 15:30:00,22.92,23.06,22.91,22.98,139313.0,22.92,23.06,22.91,22.98,139313.0
2022-07-18 09:30:00,22.17,23.21,22.17,23.11,98596.0,22.17,23.21,22.17,23.11,98596.0
2022-07-18 10:00:00,23.11,23.19,22.8,23.12,50831.0,23.11,23.19,22.8,23.12,50831.0
2022-07-18 10:30:00,23.12,23.38,23.08,23.37,62820.0,23.12,23.38,23.08,23.37,62820.0
2022-07-18 11:00:00,23.37,23.55,23.33,23.44,43376.0,23.37,23.55,23.33,23.44,43376.0
2022-07-18 11:30:00,23.4,23.51,23.4,23.47,49222.0,23.4,23.51,23.4,23.47,49222.0
2022-07-18 12:00:00,23.47,23.51,23.39,23.48,32643.0,23.47,23.51,23.39,23.48,32643.0
2022-07-18 12:30:00,23.49,23.49,23.34,23.36,23749.0,23.49,23.49,23.34,23.36,23749.0
2022-07-18 13:00:00,23.36,23.42,23.29,23.4,26206.0,23.36,23.42,23.29,23.4,26206.0
2022-07-18 13:30:00,23.41,23.48,22.97,23.03,67738.0,23.41,23.48,22.97,23.03,67738.0
2022-07-18 14:00:00,23.03,23.13,22.93,23.0,42090.0,23.03,23.13,22.93,23.0,42090.0
2022-07-18 14:30:00,22.99,23.21,22.96,23.21,32135.0,22.99,23.21,22.96,23.21,32135.0
2022-07-18 15:00:00,23.2,23.29,23.08,23.21,40304.0,23.2,23.29,23.08,23.21,40304.0
2022-07-18 15:30:00,23.2,23.23,23.08,23.19,149830.0,23.2,23.23,23.08,23.19,149830.0
2022-07-19 09:30:00,23.44,24.32,23.24,24.21,97133.0,23.44,24.32,23.24,24.21,97133.0
2022-07-19 10:00:00,24.24,24.64,24.2,24.63,43856.0,24.24,24.64,24.2,24.63,43856.0
2022-07-19 10:30:00,24.63,24.66,24.39,24.39,44342.0,24.63,24.66,24.39,24.39,44342.0
2022-07-19 11:00:00,24.39,24.63,24.3,24.57,54474.0,24.39,24.63,24.3,24.57,54474.0
2022-07-19 11:30:00,24.57,24.89,24.57,24.84,51886.0,24.57,24.89,24.57,24.84,51886.0
2022-07-19 12:00:00,24.84,24.88,24.7,24.8,27127.0,24.84,24.88,24.7,24.8,27127.0
2022-07-19 12:30:00,24.79,24.93,24.74,24.88,29928.0,24.79,24.93,24.74,24.88,29928.0
2022-07-19 13:00:00,24.87,24.93,24.75,24.91,23207.0,24.87,24.93,24.75,24.91,23207.0
2022-07-19 13:30:00,24.93,25.16,24.89,25.13,25809.0,24.93,25.16,24.89,25.13,25809.0
2022-07-19 14:00:00,25.13,25.25,25.09,25.13,36410.0,25.13,25.25,25.09,25.13,36410.0
2022-07-19 14:30:00,25.12,25.24,25.09,25.18,25186.0,25.12,25.24,25.09,25.18,25186.0
2022-07-19 15:00:00,25.19,25.23,25.03,25.04,52404.0,25.19,25.23,25.03,25.04,52404.0
2022-07-19 15:30:00,25.04,25.23,24.79,24.83,303138.0,25.04,25.23,24.79,24.83,303138.0
2022-07-20 09:30:00,25.03,25.1,24.67,24.7,60120.0,25.03,25.1,24.67,24.7,60120.0
2022-07-20 10:00:00,24.73,25.02,24.73,25.0,95096.0,24.73,25.02,24.73,25.0,95096.0
2022-07-20 10:30:00,24.97,25.34,24.91,25.29,33801.0,24.97,25.34,24.91,25.29,33801.0
2022-07-20 11:00:00,25.27,25.3,25.12,25.19,27870.0,25.27,25.3,25.12,25.19,27870.0
2022-07-20 11:30:00,25.2,25.33,25.15,25.32,33486.0,25.2,25.33,25.15,25.32,33486.0
2022-07-20 12:00:00,25.34,25.45,25.23,25.28,52511.0,25.34,25.45,25.23,25.28,52511.0
2022-07-20 12:30:00,25.28,25.3,25.15,25.22,61250.0,25.28,25.3,25.15,25.22,61250.0
2022-07-20 13:00:00,25.21,25.25,25.04,25.13,26658.0,25.21,25.25,25.04,25.13,26658.0
2022-07-20 13:30:00,25.14,25.33,25.14,25.21,35510.0,25.14,25.33,25.14,25.21,35510.0
2022-07-20 14:00:00,25.18,25.37,25.16,25.36,47128.0,25.18,25.37,25.16,25.36,47128.0
2022-07-20 14:30:00,25.37,25.47,25.24,25.46,40884.0,25.37,25.47,25.24,25.46,40884.0
2022-07-20 15:00:00,25.48,25.71,25.45,25.65,94492.0,25.48,25.71,25.45,25.65,94492.0
2022-07-20 15:30:00,25.65,25.66,25.41,25.58,217599.0,25.65,25.66,25.41,25.58,217599.0
2022-07-21 09:30:00,25.28,25.54,24.91,25.15,37264.0,25.28,25.54,24.91,25.15,37264.0
2022-07-21 10:00:00,25.2,25.22,24.75,24.91,23955.0,25.2,25.22,24.75,24.91,23955.0
2022-07-21 10:30:00,24.95,25.05,24.8,25.01,18166.0,24.95,25.05,24.8,25.01,18166.0
2022-07-21 11:00:00,24.99,25.22,24.99,25.13,19186.0,24.99,25.22,24.99,25.13,19186.0
2022-07-21 11:30:00,25.11,25.27,25.08,25.26,70244.0,25.11,25.27,25.08,25.26,70244.0
2022-07-21 12:00:00,25.25,25.33,25.13,25.22,31348.0,25.25,25.33,25.13,25.22,31348.0
2022-07-21 12:30:00,25.24,25.37,25.24,25.37,35732.0,25.24,25.37,25.24,25.37,35732.0
2022-07-21 13:00:00,25.36,25.38,25.1,25.15,34944.0,25.36,25.38,25.1,25.15,34944.0
2022-07-21 13:30:00,25.16,25.2,25.03,25.09,11785.0,25.16,25.2,25.03,25.09,11785.0
2022-07-21 14:00:00,25.1,25.28,25.05,25.22,17497.0,25.1,25.28,25.05,25.22,17497.0
2022-07-21 14:30:00,25.22,25.23,25.01,25.06,14995.0,25.22,25.23,25.01,25.06,14995.0
2022-07-21 15:00:00,25.09,25.22,25.09,25.18,11839.0,25.09,25.22,25.09,25.18,11839.0
2022-07-21 15:30:00,25.18,25.41,25.11,25.41,72306.0,25.18,25.41,25.11,25.41,72306.0
2022-07-22 09:30:00,25.34,25.97,25.34,25.55,130739.0,25.34,25.97,25.34,25.55,130739.0
2022-07-22 10:00:00,25.49,25.91,25.49,25.71,36596.0,25.49,25.91,25.49,25.71,36596.0
2022-07-22 10:30:00,25.7,25.74,25.44,25.48,22613.0,25.7,25.74,25.44,25.48,22613.0
2022-07-22 11:00:00,25.48,25.51,25.21,25.21,20311.0,25.48,25.51,25.21,25.21,20311.0
2022-07-22 11:30:00,25.24,25.24,25.01,25.13,13245.0,25.24,25.24,25.01,25.13,13245.0
2022-07-22 12:00:00,25.15,25.18,25.04,25.1,14736.0,25.15,25.18,25.04,25.1,14736.0
2022-07-22 12:30:00,25.09,25.25,25.09,25.22,14225.0,25.09,25.25,25.09,25.22,14225.0
2022-07-22 13:00:00,25.19,25.2,25.1,25.16,12884.0,25.19,25.2,25.1,25.16,12884.0
2022-07-22 13:30:00,25.15,25.16,25.08,25.11,11308.0,25.15,25.16,25.08,25.11,11308.0
2022-07-22 14:00:00,25.09,25.13,25.05,25.1,12030.0,25.09,25.13,25.05,25.1,12030.0
2022-07-22 14:30:00,25.1,25.23,25.06,25.2,20177.0,25.1,25.23,25.06,25.2,20177.0
2022-07-22 15:00:00,25.2,25.37,25.18,25.37,22320.0,25.2,25.37,25.18,25.37,22320.0
2022-07-22 15:30:00,25.36,25.38,25.22,25.35,122069.0,25.36,25.38,25.22,25.35,122069.0
2022-07-25 09:30:00,25.52,25.52,24.72,24.96,18984.0,25.52,25.52,24.72,24.96,18984.0
2022-07-25 10:00:00,24.96,25.05,24.6,24.62,21891.0,24.96,25.05,24.6,24.62,21891.0
2022-07-25 10:30:00,24.61,24.71,24.48,24.61,27937.0,24.61,24.71,24.48,24.61,27937.0
2022-07-25 11:00:00,24.61,24.68,24.45,24.68,16710.0,24.61,24.68,24.45,24.68,16710.0
2022-07-25 11:30:00,24.66,24.81,24.61,24.75,10916.0,24.66,24.81,24.61,24.75,10916.0
2022-07-25 12:00:00,24.74,24.76,24.62,24.67,12450.0,24.74,24.76,24.62,24.67,12450.0
2022-07-25 12:30:00,24.7,24.77,24.64,24.68,10311.0,24.7,24.77,24.64,24.68,10311.0
2022-07-25 13:00:00,24.68,24.78,24.62,24.63,10070.0,24.68,24.78,24.62,24.63,10070.0
2022-07-25 13:30:00,24.62,24.66,24.57,24.62,7012.0,24.62,24.66,24.57,24.62,7012.0
2022-07-25 14:00:00,24.63,24.68,24.59,24.65,10709.0,24.63,24.68,24.59,24.65,10709.0
2022-07-25 14:30:00,24.65,24.75,24.61,24.61,12891.0,24.65,24.75,24.61,24.61,12891.0
2022-07-25 15:00:00,24.61,24.68,24.51,24.66,26148.0,24.61,24.68,24.51,24.66,26148.0
2022-07-25 15:30:00,24.67,24.95,24.65,24.9,77825.0,24.67,24.95,24.65,24.9,77825.0
2022-07-26 09:30:00,24.76,24.76,24.07,24.23,18133.0,24.76,24.76,24.07,24.23,18133.0
2022-07-26 10:00:00,24.22,24.44,24.19,24.25,14325.0,24.22,24.44,24.19,24.25,14325.0
2022-07-26 10:30:00,24.25,24.62,24.25,24.55,11949.0,24.25,24.62,24.25,24.55,11949.0
2022-07-26 11:00:00,24.59,24.59,24.31,24.36,13487.0,24.59,24.59,24.31,24.36,13487.0
2022-07-26 11:30:00,24.33,24.39,24.17,24.18,12893.0,24.33,24.39,24.17,24.18,12893.0
2022-07-26 12:00:00,24.16,24.38,24.12,24.33,20362.0,24.16,24.38,24.12,24.33,20362.0
2022-07-26 12:30:00,24.3,24.34,24.23,24.23,14518.0,24.3,24.34,24.23,24.23,14518.0
2022-07-26 13:00:00,24.21,24.22,24.1,24.16,13289.0,24.21,24.22,24.1,24.16,13289.0
2022-07-26 13:30:00,24.15,24.15,24.07,24.13,12853.0,24.15,24.15,24.07,24.13,12853.0
2022-07-26 14:00:00,24.11,24.13,23.89,23.92,21998.0,24.11,24.13,23.89,23.92,21998.0
2022-07-26 14:30:00,23.92,23.98,23.82,23.84,42200.0,23.92,23.98,23.82,23.84,42200.0
2022-07-26 15:00:00,23.84,23.98,23.78,23.91,34028.0,23.84,23.98,23.78,23.91,34028.0
2022-07-26 15:30:00,23.92,23.93,23.61,23.62,139298.0,23.92,23.93,23.61,23.62,139298.0
2022-07-27 09:30:00,24.19,24.46,23.97,24.05,51140.0,24.19,24.46,23.97,24.05,51140.0
2022-07-27 10:00:00,24.08,24.2,23.9,23.98,34431.0,24.08,24.2,23.9,23.98,34431.0
2022-07-27 10:30:00,23.98,24.02,23.84,23.96,40590.0,23.98,24.02,23.84,23.96,40590.0
2022-07-27 11:00:00,23.96,23.96,23.78,23.87,30354.0,23.96,23.96,23.78,23.87,30354.0
2022-07-27 11:30:00,23.85,23.87,23.8,23.8,25255.0,23.85,23.87,23.8,23.8,25255.0
2022-07-27 12:00:00,23.8,23.93,23.78,23.85,35671.0,23.8,23.93,23.78,23.85,35671.0
2022-07-27 12:30:00,23.84,23.86,23.75,23.83,29257.0,23.84,23.86,23.75,23.83,29257.0
2022-07-27 13:00:00,23.85,23.85,23.65,23.71,31957.0,23.85,23.85,23.65,23.71,31957.0
2022-07-27 13:30:00,23.71,23.86,23.7,23.85,20436.0,23.71,23.86,23.7,23.85,20436.0
2022-07-27 14:00:00,23.89,23.9,23.59,23.65,39632.0,23.89,23.9,23.59,23.65,39632.0
2022-07-27 14:30:00,23.64,24.1,23.58,24.03,59316.0,23.64,24.1,23.58,24.03,59316.0
2022-07-27 15:00:00,24.03,24.25,23.99,24.23,101882.0,24.03,24.25,23.99,24.23,101882.0
2022-07-27 15:30:00,24.23,24.36,23.98,24.33,418064.0,24.23,24.36,23.98,24.33,418064.0
2022-07-28 09:30:00,24.32,25.35,24.24,25.06,68485.0,24.32,25.35,24.24,25.06,68485.0
2022-07-28 10:00:00,25.08,25.14,24.54,24.82,42359.0,25.08,25.14,24.54,24.82,42359.0
2022-07-28 10:30:00,24.85,25.31,24.83,25.29,33230.0,24.85,25.31,24.83,25.29,33230.0
2022-07-28 11:00:00,25.31,25.67,25.31,25.65,42201.0,25.31,25.67,25.31,25.65,42201.0
2022-07-28 11:30:00,25.65,26.08,25.65,26.04,48901.0,25.65,26.08,25.65,26.04,48901.0
2022-07-28 12:00:00,26.05,26.08,25.88,26.02,65348.0,26.05,26.08,25.88,26.02,65348.0
2022-07-28 12:30:00,26.04,26.1,25.95,26.05,30366.0,26.04,26.1,25.95,26.05,30366.0
2022-07-28 13:00:00,26.06,26.23,25.95,26.23,30386.0,26.06,26.23,25.95,26.23,30386.0
2022-07-28 13:30:00,26.24,26.33,26.21,26.33,24510.0,26.24,26.33,26.21,26.33,24510.0
2022-07-28 14:00:00,26.31,26.31,25.98,26.13,28754.0,26.31,26.31,25.98,26.13,28754.0
2022-07-28 14:30:00,26.15,26.36,26.14,26.28,49834.0,26.15,26.36,26.14,26.28,49834.0
2022-07-28 15:00:00,26.28,26.52,26.27,26.49,64290.0,26.28,26.52,26.27,26.49,64290.0
2022-07-28 15:30:00,26.5,26.9,26.48,26.86,288242.0,26.5,26.9,26.48,26.86,288242.0
2022-07-29 09:30:00,26.92,27.16,26.19,27.12,66342.0,26.92,27.16,26.19,27.12,66342.0
2022-07-29 10:00:00,27.12,27.85,27.11,27.76,71267.0,27.12,27.85,27.11,27.76,71267.0
2022-07-29 10:30:00,27.76,27.79,27.5,27.79,65492.0,27.76,27.79,27.5,27.79,65492.0
2022-07-29 11:00:00,27.79,27.82,27.56,27.61,45820.0,27.79,27.82,27.56,27.61,45820.0
2022-07-29 11:30:00,27.63,27.75,27.54,27.67,33659.0,27.63,27.75,27.54,27.67,33659.0
2022-07-29 12:00:00,27.67,27.76,27.63,27.68,32570.0,27.67,27.76,27.63,27.68,32570.0
2022-07-29 12:30:00,27.71,27.77,27.63,27.63,24379.0,27.71,27.77,27.63,27.63,24379.0
2022-07-29 13:00:00,27.62,27.76,27.61,27.74,26898.0,27.62,27.76,27.61,27.74,26898.0
2022-07-29 13:30:00,27.76,27.94,27.75,27.89,37897.0,27.76,27.94,27.75,27.89,37897.0
2022-07-29 14:00:00,27.89,28.01,27.87,27.99,23417.0,27.89,28.01,27.87,27.99,23417.0
2022-07-29 14:30:00,28.0,28.01,27.63,27.65,29130.0,28.0,28.01,27.63,27.65,29130.0
2022-07-29 15:00:00,27.65,27.93,27.62,27.9,52529.0,27.65,27.93,27.62,27.9,52529.0
2022-07-29 15:30:00,27.89,27.94,27.7,27.76,244553.0,27.89,27.94,27.7,27.76,244553.0
2022-08-01 09:30:00,27.22,27.74,26.96,27.61,56305.0,27.22,27.74,26.96,27.61,56305.0
2022-08-01 10:00:00,27.58,27.78,27.25,27.48,24729.0,27.58,27.78,27.25,27.48,24729.0
2022-08-01 10:30:00,27.47,27.82,27.32,27.72,26026.0,27.47,27.82,27.32,27.72,26026.0
2022-08-01 11:00:00,27.74,28.03,27.7,27.75,47615.0,27.74,28.03,27.7,27.75,47615.0
2022-08-01 11:30:00,27.75,27.86,27.57,27.86,18531.0,27.75,27.86,27.57,27.86,18531.0
2022-08-01 12:00:00,27.83,28.03,27.83,27.99,20500.0,27.83,28.03,27.83,27.99,20500.0
2022-08-01 12:30:00,27.99,28.12,27.96,28.07,29295.0,27.99,28.12,27.96,28.07,29295.0
2022-08-01 13:00:00,28.06,28.13,27.98,28.09,21057.0,28.06,28.13,27.98,28.09,21057.0
2022-08-01 13:30:00,28.09,28.13,27.87,27.98,25150.0,28.09,28.13,27.87,27.98,25150.0
2022-08-01 14:00:00,27.99,28.18,27.92,28.04,30416.0,27.99,28.18,27.92,28.04,30416.0
2022-08-01 14:30:00,28.04,28.06,27.88,27.93,25093.0,28.04,28.06,27.88,27.93,25093.0
2022-08-01 15:00:00,27.92,27.93,27.67,27.67,36326.0,27.92,27.93,27.67,27.67,36326.0
2022-08-01 15:30:00,27.67,27.69,27.53,27.58,141099.0,27.67,27.69,27.53,27.58,141099.0
2022-08-02 09:30:00,27.55,27.85,27.28,27.57,27946.0,27.55,27.85,27.28,27.57,27946.0
2022-08-02 10:00:00,27.49,27.74,27.49,27.64,13785.0,27.49,27.74,27.49,27.64,13785.0
2022-08-02 10:30:00,27.72,28.01,27.66,27.98,13661.0,27.72,28.01,27.66,27.98,13661.0
2022-08-02 11:00:00,27.98,28.08,27.86,28.02,11496.0,27.98,28.08,27.86,28.02,11496.0
2022-08-02 11:30:00,28.01,28.07,27.89,27.98,8111.0,28.01,28.07,27.89,27.98,8111.0
2022-08-02 12:00:00,27.99,28.27,27.99,28.26,22140.0,27.99,28.27,27.99,28.26,22140.0
2022-08-02 12:30:00,28.26,28.39,28.21,28.33,16212.0,28.26,28.39,28.21,28.33,16212.0
2022-08-02 13:00:00,28.3,28.3,28.03,28.06,14086.0,28.3,28.3,28.03,28.06,14086.0
2022-08-02 13:30:00,28.04,28.09,27.92,28.08,12673.0,28.04,28.09,27.92,28.08,12673.0
2022-08-02 14:00:00,28.1,28.13,27.93,28.05,10996.0,28.1,28.13,27.93,28.05,10996.0
2022-08-02 14:30:00,28.06,28.15,28.02,28.08,12735.0,28.06,28.15,28.02,28.08,12735.0
2022-08-02 15:00:00,28.08,28.2,28.07,28.17,13818.0,28.08,28.2,28.07,28.17,13818.0
2022-08-02 15:30:00,28.18,28.22,28.05,28.06,111159.0,28.18,28.22,28.05,28.06,111159.0
2022-08-03 09:30:00,28.2,28.82,28.2,28.72,19746.0,28.2,28.82,28.2,28.72,19746.0
2022-08-03 10:00:00,28.78,28.82,28.41,28.74,19516.0,28.78,28.82,28.41,28.74,19516.0
2022-08-03 10:30:00,28.75,29.03,28.62,28.87,19575.0,28.75,29.03,28.62,28.87,19575.0
2022-08-03 11:00:00,28.86,29.21,28.79,29.2,25643.0,28.86,29.21,28.79,29.2,25643.0
2022-08-03 11:30:00,29.21,29.54,29.14,29.49,47973.0,29.21,29.54,29.14,29.49,47973.0
2022-08-03 12:00:00,29.5,29.5,29.3,29.38,27081.0,29.5,29.5,29.3,29.38,27081.0
2022-08-03 12:30:00,29.4,29.65,29.37,29.55,14960.0,29.4,29.65,29.37,29.55,14960.0
2022-08-03 13:00:00,29.58,29.67,29.54,29.56,20689.0,29.58,29.67,29.54,29.56,20689.0
2022-08-03 13:30:00,29.59,29.66,29.46,29.59,50481.0,29.59,29.66,29.46,29.59,50481.0
2022-08-03 14:00:00,29.58,29.61,29.41,29.42,28100.0,29.58,29.61,29.41,29.42,28100.0
2022-08-03 14:30:00,29.42,29.48,29.33,29.45,21759.0,29.42,29.48,29.33,29.45,21759.0
2022-08-03 15:00:00,29.45,29.57,29.41,29.57,38354.0,29.45,29.57,29.41,29.57,38354.0
2022-08-03 15:30:00,29.58,29.7,29.45,29.51,172315.0,29.58,29.7,29.45,29.51,172315.0
2022-08-04 09:30:00,29.25,29.61,28.54,29.61,91078.0,29.25,29.61,28.54,29.61,91078.0
2022-08-04 10:00:00,29.66,29.74,29.21,29.21,22741.0,29.66,29.74,29.21,29.21,22741.0
2022-08-04 10:30:00,29.2,29.34,28.89,28.95,20537.0,29.2,29.34,28.89,28.95,20537.0
2022-08-04 11:00:00,28.95,29.23,28.95,29.08,20581.0,28.95,29.23,28.95,29.08,20581.0
2022-08-04 11:30:00,29.13,29.14,28.81,28.89,26089.0,29.13,29.14,28.81,28.89,26089.0
2022-08-04 12:00:00,28.89,29.01,28.83,28.85,12056.0,28.89,29.01,28.83,28.85,12056.0
2022-08-04 12:30:00,28.85,28.85,28.7,28.71,29292.0,28.85,28.85,28.7,28.71,29292.0
2022-08-04 13:00:00,28.72,28.97,28.7,28.93,24737.0,28.72,28.97,28.7,28.93,24737.0
2022-08-04 13:30:00,28.92,28.94,28.74,28.75,12024.0,28.92,28.94,28.74,28.75,12024.0
2022-08-04 14:00:00,28.77,28.8,28.57,28.62,18675.0,28.77,28.8,28.57,28.62,18675.0
2022-08-04 14:30:00,28.62,28.65,28.43,28.57,34822.0,28.62,28.65,28.43,28.57,34822.0
2022-08-04 15:00:00,28.57,28.62,28.39,28.39,38781.0,28.57,28.62,28.39,28.39,38781.0
2022-08-04 15:30:00,28.39,28.41,28.07,28.3,166521.0,28.39,28.41,28.07,28.3,166521.0
2022-08-05 09:30:00,27.96,28.26,27.91,28.23,20232.0,27.96,28.26,27.91,28.23,20232.0
2022-08-05 10:00:00,28.35,28.57,28.23,28.42,25999.0,28.35,28.57,28.23,28.42,25999.0
2022-08-05 10:30:00,28.41,28.44,28.08,28.14,16929.0,28.41,28.44,28.08,28.14,16929.0
2022-08-05 11:00:00,28.13,28.19,27.92,27.92,23901.0,28.13,28.19,27.92,27.92,23901.0
2022-08-05 11:30:00,27.92,28.05,27.78,27.84,26514.0,27.92,28.05,27.78,27.84,26514.0
2022-08-05 12:00:00,27.84,28.03,27.83,27.97,26060.0,27.84,28.03,27.83,27.97,26060.0
2022-08-05 12:30:00,27.96,28.06,27.87,28.06,28667.0,27.96,28.06,27.87,28.06,28667.0
2022-08-05 13:00:00,28.07,28.12,27.91,27.91,24278.0,28.07,28.12,27.91,27.91,24278.0
2022-08-05 13:30:00,27.94,27.95,27.69,27.76,26228.0,27.94,27.95,27.69,27.76,26228.0
2022-08-05 14:00:00,27.74,27.85,27.72,27.76,19850.0,27.74,27.85,27.72,27.76,19850.0
2022-08-05 14:30:00,27.76,27.88,27.73,27.77,27570.0,27.76,27.88,27.73,27.77,27570.0
2022-08-05 15:00:00,27.74,27.79,27.67,27.73,36534.0,27.74,27.79,27.67,27.73,36534.0
2022-08-05 15:30:00,27.72,27.92,27.63,27.92,150173.0,27.72,27.92,27.63,27.92,150173.0
2022-08-08 09:30:00,28.32,29.35,28.25,29.33,33131.0,28.32,29.35,28.25,29.33,33131.0
2022-08-08 10:00:00,29.4,29.91,29.38,29.78,25942.0,29.4,29.91,29.38,29.78,25942.0
2022-08-08 10:30:00,29.8,30.36,29.8,30.35,40280.0,29.8,30.36,29.8,30.35,40280.0
2022-08-08 11:00:00,30.34,30.37,29.65,29.65,22111.0,30.34,30.37,29.65,29.65,22111.0
2022-08-08 11:30:00,29.63,29.65,29.32,29.58,27542.0,29.63,29.65,29.32,29.58,27542.0
2022-08-08 12:00:00,29.56,29.59,29.25,29.28,13354.0,29.56,29.59,29.25,29.28,13354.0
2022-08-08 12:30:00,29.26,29.29,29.1,29.25,9887.0,29.26,29.29,29.1,29.25,9887.0
2022-08-08 13:00:00,29.24,29.37,29.2,29.21,10973.0,29.24,29.37,29.2,29.21,10973.0
2022-08-08 13:30:00,29.22,29.4,29.18,29.4,8803.0,29.22,29.4,29.18,29.4,8803.0
2022-08-08 14:00:00,29.38,29.45,29.25,29.4,8228.0,29.38,29.45,29.25,29.4,8228.0
2022-08-08 14:30:00,29.41,29.5,29.36,29.46,18873.0,29.41,29.5,29.36,29.46,18873.0
2022-08-08 15:00:00,29.45,29.59,29.24,29.57,19728.0,29.45,29.59,29.24,29.57,19728.0
2022-08-08 15:30:00,29.58,29.74,29.49,29.54,89550.0,29.58,29.74,29.49,29.54,89550.0
2022-08-09 09:30:00,29.21,29.37,28.86,28.99,20019.0,29.21,29.37,28.86,28.99,20019.0
2022-08-09 10:00:00,28.99,29.34,28.89,29.16,32535.0,28.99,29.34,28.89,29.16,32535.0
2022-08-09 10:30:00,29.16,29.29,28.89,29.29,20594.0,29.16,29.29,28.89,29.29,20594.0
2022-08-09 11:00:00,29.26,29.45,29.02,29.3,33591.0,29.26,29.45,29.02,29.3,33591.0
2022-08-09 11:30:00,29.32,29.32,29.14,29.15,14224.0,29.32,29.32,29.14,29.15,14224.0
2022-08-09 12:00:00,29.13,29.13,28.91,28.92,15738.0,29.13,29.13,28.91,28.92,15738.0
2022-08-09 12:30:00,28.92,28.92,28.76,28.83,19518.0,28.92,28.92,28.76,28.83,19518.0
2022-08-09 13:00:00,28.86,28.88,28.8,28.81,19653.0,28.86,28.88,28.8,28.81,19653.0
2022-08-09 13:30:00,28.81,28.81,28.66,28.72,14204.0,28.81,28.81,28.66,28.72,14204.0
2022-08-09 14:00:00,28.71,28.72,28.49,28.62,22509.0,28.71,28.72,28.49,28.62,22509.0
2022-08-09 14:30:00,28.6,28.73,28.59,28.64,22655.0,28.6,28.73,28.59,28.64,22655.0
2022-08-09 15:00:00,28.64,28.65,28.54,28.56,33224.0,28.64,28.65,28.54,28.56,33224.0
2022-08-09 15:30:00,28.54,28.67,28.41,28.66,112430.0,28.54,28.67,28.41,28.66,112430.0
2022-08-10 09:30:00,29.4,29.85,29.4,29.53,30228.0,29.4,29.85,29.4,29.53,30228.0
2022-08-10 10:00:00,29.51,29.76,29.35,29.62,18368.0,29.51,29.76,29.35,29.62,18368.0
2022-08-10 10:30:00,29.6,30.04,29.56,30.04,30298.0,29.6,30.04,29.56,30.04,30298.0
2022-08-10 11:00:00,30.04,30.29,30.04,30.18,19793.0,30.04,30.29,30.04,30.18,19793.0
2022-08-10 11:30:00,30.18,30.53,30.13,30.51,19294.0,30.18,30.53,30.13,30.51,19294.0
2022-08-10 12:00:00,30.52,30.75,30.43,30.75,28042.0,30.52,30.75,30.43,30.75,28042.0
2022-08-10 12:30:00,30.77,30.86,30.61,30.79,36748.0,30.77,30.86,30.61,30.79,36748.0
2022-08-10 13:00:00,30.82,30.99,30.56,30.56,27431.0,30.82,30.99,30.56,30.56,27431.0
2022-08-10 13:30:00,30.56,30.57,30.38,30.45,27205.0,30.56,30.57,30.38,30.45,27205.0
2022-08-10 14:00:00,30.42,30.45,30.29,30.38,23544.0,30.42,30.45,30.29,30.38,23544.0
2022-08-10 14:30:00,30.37,30.45,30.28,30.39,31879.0,30.37,30.45,30.28,30.39,31879.0
2022-08-10 15:00:00,30.38,30.39,30.24,30.28,42585.0,30.38,30.39,30.24,30.28,42585.0
2022-08-10 15:30:00,30.28,30.44,30.27,30.32,161912.0,30.28,30.44,30.27,30.32,161912.0
2022-08-11 09:30:00,30.83,31.05,30.59,30.85,32415.0,30.83,31.05,30.59,30.85,32415.0
2022-08-11 10:00:00,30.98,31.28,30.83,30.9,54495.0,30.98,31.28,30.83,30.9,54495.0
2022-08-11 10:30:00,30.93,31.15,30.77,30.87,30973.0,30.93,31.15,30.77,30.87,30973.0
2022-08-11 11:00:00,30.88,31.15,30.8,31.13,41398.0,30.88,31.15,30.8,31.13,41398.0
2022-08-11 11:30:00,31.11,31.17,30.83,31.03,51992.0,31.11,31.17,30.83,31.03,51992.0
2022-08-11 12:00:00,31.03,31.1,30.88,30.99,35148.0,31.03,31.1,30.88,30.99,35148.0
2022-08-11 12:30:00,31.01,31.25,31.01,31.18,21176.0,31.01,31.25,31.01,31.18,21176.0
2022-08-11 13:00:00,31.19,31.26,31.09,31.18,20215.0,31.19,31.26,31.09,31.18,20215.0
2022-08-11 13:30:00,31.2,31.34,31.14,31.28,33990.0,31.2,31.34,31.14,31.28,33990.0
2022-08-11 14:00:00,31.24,31.3,31.15,31.2,32881.0,31.24,31.3,31.15,31.2,32881.0
2022-08-11 14:30:00,31.2,31.25,31.08,31.14,66379.0,31.2,31.25,31.08,31.14,66379.0
2022-08-11 15:00:00,31.14,31.29,31.11,31.28,48900.0,31.14,31.29,31.11,31.28,48900.0
2022-08-11 15:30:00,31.28,31.43,31.21,31.39,234917.0,31.28,31.43,31.21,31.39,234917.0
2022-08-12 09:30:00,31.57,32.0,31.37,31.9,26975.0,31.57,32.0,31.37,31.9,26975.0
2022-08-12 10:00:00,31.9,32.34,31.69,32.24,47535.0,31.9,32.34,31.69,32.24,47535.0
2022-08-12 10:30:00,32.23,32.48,32.17,32.45,54346.0,32.23,32.48,32.17,32.45,54346.0
2022-08-12 11:00:00,32.41,32.44,32.17,32.34,25796.0,32.41,32.44,32.17,32.34,25796.0
2022-08-12 11:30:00,32.33,32.49,32.31,32.41,60208.0,32.33,32.49,32.31,32.41,60208.0
2022-08-12 12:00:00,32.41,32.65,32.4,32.64,41899.0,32.41,32.65,32.4,32.64,41899.0
2022-08-12 12:30:00,32.64,32.64,32.26,32.37,23184.0,32.64,32.64,32.26,32.37,23184.0
2022-08-12 13:00:00,32.38,32.5,32.32,32.43,14306.0,32.38,32.5,32.32,32.43,14306.0
2022-08-12 13:30:00,32.42,32.61,32.38,32.59,33352.0,32.42,32.61,32.38,32.59,33352.0
2022-08-12 14:00:00,32.59,32.74,32.59,32.7,49274.0,32.59,32.74,32.59,32.7,49274.0
2022-08-12 14:30:00,32.71,32.83,32.7,32.76,39492.0,32.71,32.83,32.7,32.76,39492.0
2022-08-12 15:00:00,32.76,32.76,32.51,32.7,57711.0,32.76,32.76,32.51,32.7,57711.0
2022-08-12 15:30:00,32.69,32.88,32.59,32.88,153268.0,32.69,32.88,32.59,32.88,153268.0
2022-08-15 09:30:00,32.51,33.46,32.36,33.37,56366.0,32.51,33.46,32.36,33.37,56366.0
2022-08-15 10:00:00,33.37,33.51,32.99,33.47,49022.0,33.37,33.51,32.99,33.47,49022.0
2022-08-15 10:30:00,33.44,33.75,33.42,33.5,52090.0,33.44,33.75,33.42,33.5,52090.0
2022-08-15 11:00:00,33.45,33.52,32.8,32.99,51519.0,33.45,33.52,32.8,32.99,51519.0
2022-08-15 11:30:00,33.02,33.32,33.01,33.18,43562.0,33.02,33.32,33.01,33.18,43562.0
2022-08-15 12:00:00,33.16,33.17,32.69,32.83,38659.0,33.16,33.17,32.69,32.83,38659.0
2022-08-15 12:30:00,32.82,32.99,32.7,32.98,25327.0,32.82,32.99,32.7,32.98,25327.0
2022-08-15 13:00:00,33.0,33.08,32.92,33.0,36630.0,33.0,33.08,32.92,33.0,36630.0
2022-08-15 13:30:00,33.0,33.03,32.85,33.02,39450.0,33.0,33.03,32.85,33.02,39450.0
2022-08-15 14:00:00,33.02,33.04,32.86,32.95,46793.0,33.02,33.04,32.86,32.95,46793.0
2022-08-15 14:30:00,32.96,33.02,32.5,32.55,49019.0,32.96,33.02,32.5,32.55,49019.0
2022-08-15 15:00:00,32.56,32.59,32.31,32.34,58740.0,32.56,32.59,32.31,32.34,58740.0
2022-08-15 15:30:00,32.35,32.86,32.3,32.85,273935.0,32.35,32.86,32.3,32.85,273935.0
2022-08-16 09:30:00,32.9,32.96,32.17,32.51,53001.0,32.9,32.96,32.17,32.51,53001.0
2022-08-16 10:00:00,32.51,32.54,32.33,32.51,25590.0,32.51,32.54,32.33,32.51,25590.0
2022-08-16 10:30:00,32.48,32.54,32.09,32.42,44244.0,32.48,32.54,32.09,32.42,44244.0
2022-08-16 11:00:00,32.41,32.85,32.4,32.84,14106.0,32.41,32.85,32.4,32.84,14106.0
2022-08-16 11:30:00,32.87,33.03,32.78,32.97,56366.0,32.87,33.03,32.78,32.97,56366.0
2022-08-16 12:00:00,32.98,33.09,32.83,32.97,27172.0,32.98,33.09,32.83,32.97,27172.0
2022-08-16 12:30:00,32.96,33.13,32.92,33.08,19551.0,32.96,33.13,32.92,33.08,19551.0
2022-08-16 13:00:00,33.11,33.4,33.08,33.34,31164.0,33.11,33.4,33.08,33.34,31164.0
2022-08-16 13:30:00,33.35,33.68,33.35,33.68,22848.0,33.35,33.68,33.35,33.68,22848.0
2022-08-16 14:00:00,33.69,33.82,33.66,33.68,34274.0,33.69,33.82,33.66,33.68,34274.0
2022-08-16 14:30:00,33.67,33.69,33.37,33.53,24907.0,33.67,33.69,33.37,33.53,24907.0
2022-08-16 15:00:00,33.5,33.5,33.37,33.47,29540.0,33.5,33.5,33.37,33.47,29540.0
2022-08-16 15:30:00,33.47,33.51,33.33,33.35,124766.0,33.47,33.51,33.33,33.35,124766.0
2022-08-17 09:30:00,32.26,32.67,32.08,32.29,33764.0,32.26,32.67,32.08,32.29,33764.0
2022-08-17 10:00:00,32.27,32.61,32.27,32.47,15342.0,32.27,32.61,32.27,32.47,15342.0
2022-08-17 10:30:00,32.4,32.4,32.01,32.15,17711.0,32.4,32.4,32.01,32.15,17711.0
2022-08-17 11:00:00,32.18,32.34,32.08,32.16,12371.0,32.18,32.34,32.08,32.16,12371.0
2022-08-17 11:30:00,32.19,32.19,31.86,32.0,23341.0,32.19,32.19,31.86,32.0,23341.0
2022-08-17 12:00:00,31.99,32.07,31.82,32.03,7661.0,31.99,32.07,31.82,32.03,7661.0
2022-08-17 12:30:00,32.02,32.21,32.02,32.17,7287.0,32.02,32.21,32.02,32.17,7287.0
2022-08-17 13:00:00,32.17,32.68,32.16,32.52,59355.0,32.17,32.68,32.16,32.52,59355.0
2022-08-17 13:30:00,32.53,32.56,32.43,32.43,12889.0,32.53,32.56,32.43,32.43,12889.0
2022-08-17 14:00:00,32.47,32.83,32.41,32.66,24821.0,32.47,32.83,32.41,32.66,24821.0
2022-08-17 14:30:00,32.67,32.76,32.58,32.59,21453.0,32.67,32.76,32.58,32.59,21453.0
2022-08-17 15:00:00,32.57,32.83,32.57,32.78,30405.0,32.57,32.83,32.57,32.78,30405.0
2022-08-17 15:30:00,32.78,32.83,32.68,32.8,125003.0,32.78,32.83,32.68,32.8,125003.0
2022-08-18 09:30:00,31.82,32.51,31.77,32.41,101587.0,31.82,32.51,31.77,32.41,101587.0
2022-08-18 10:00:00,32.45,32.62,32.12,32.58,62954.0,32.45,32.62,32.12,32.58,62954.0
2022-08-18 10:30:00,32.58,32.93,32.51,32.84,64220.0,32.58,32.93,32.51,32.84,64220.0
2022-08-18 11:00:00,32.82,32.86,32.58,32.66,44225.0,32.82,32.86,32.58,32.66,44225.0
2022-08-18 11:30:00,32.66,32.82,32.66,32.74,12900.0,32.66,32.82,32.66,32.74,12900.0
2022-08-18 12:00:00,32.72,32.84,32.67,32.68,27366.0,32.72,32.84,32.67,32.68,27366.0
2022-08-18 12:30:00,32.69,32.75,32.57,32.74,17510.0,32.69,32.75,32.57,32.74,17510.0
2022-08-18 13:00:00,32.72,32.93,32.67,32.91,13769.0,32.72,32.93,32.67,32.91,13769.0
2022-08-18 13:30:00,32.9,33.03,32.87,32.97,37801.0,32.9,33.03,32.87,32.97,37801.0
2022-08-18 14:00:00,32.97,33.02,32.8,32.95,22373.0,32.97,33.02,32.8,32.95,22373.0
2022-08-18 14:30:00,32.96,33.25,32.85,33.25,40476.0,32.96,33.25,32.85,33.25,40476.0
2022-08-18 15:00:00,33.26,33.39,33.17,33.21,60284.0,33.26,33.39,33.17,33.21,60284.0
2022-08-18 15:30:00,33.2,33.3,33.06,33.27,160057.0,33.2,33.3,33.06,33.27,160057.0
2022-08-19 09:30:00,32.67,33.0,32.25,32.52,37054.0,32.67,33.0,32.25,32.52,37054.0
2022-08-19 10:00:00,32.55,32.55,31.93,32.03,15810.0,32.55,32.55,31.93,32.03,15810.0
2022-08-19 10:30:00,32.01,32.07,31.83,31.91,13673.0,32.01,32.07,31.83,31.91,13673.0
2022-08-19 11:00:00,31.88,31.88,31.65,31.77,14734.0,31.88,31.88,31.65,31.77,14734.0
2022-08-19 11:30:00,31.72,31.8,31.62,31.8,18474.0,31.72,31.8,31.62,31.8,18474.0
2022-08-19 12:00:00,31.8,31.84,31.7,31.71,12683.0,31.8,31.84,31.7,31.71,12683.0
2022-08-19 12:30:00,31.7,31.77,31.64,31.77,10200.0,31.7,31.77,31.64,31.77,10200.0
2022-08-19 13:00:00,31.72,31.73,31.54,31.55,9421.0,31.72,31.73,31.54,31.55,9421.0
2022-08-19 13:30:00,31.56,31.57,31.43,31.48,27389.0,31.56,31.57,31.43,31.48,27389.0
2022-08-19 14:00:00,31.47,31.5,31.41,31.45,14569.0,31.47,31.5,31.41,31.45,14569.0
2022-08-19 14:30:00,31.45,31.63,31.43,31.5,16436.0,31.45,31.63,31.43,31.5,16436.0
2022-08-19 15:00:00,31.51,31.6,31.45,31.57,15128.0,31.51,31.6,31.45,31.57,15128.0
2022-08-19 15:30:00,31.56,31.66,31.45,31.64,93915.0,31.56,31.66,31.45,31.64,93915.0
2022-08-22 09:30:00,30.89,30.89,30.1,30.39,49420.0,30.89,30.89,30.1,30.39,49420.0
2022-08-22 10:00:00,30.33,30.61,30.14,30.3,23152.0,30.33,30.61,30.14,30.3,23152.0
2022-08-22 10:30:00,30.29,30.38,30.16,30.16,30766.0,30.29,30.38,30.16,30.16,30766.0
2022-08-22 11:00:00,30.19,30.65,30.19,30.65,39195.0,30.19,30.65,30.19,30.65,39195.0
2022-08-22 11:30:00,30.62,30.73,30.54,30.56,20242.0,30.62,30.73,30.54,30.56,20242.0
2022-08-22 12:00:00,30.55,30.57,30.21,30.26,20241.0,30.55,30.57,30.21,30.26,20241.0
2022-08-22 12:30:00,30.29,30.3,30.09,30.11,26350.0,30.29,30.3,30.09,30.11,26350.0
2022-08-22 13:00:00,30.13,30.13,29.78,29.78,24134.0,30.13,30.13,29.78,29.78,24134.0
2022-08-22 13:30:00,29.8,29.82,29.73,29.76,17759.0,29.8,29.82,29.73,29.76,17759.0
2022-08-22 14:00:00,29.69,29.77,29.57,29.71,24277.0,29.69,29.77,29.57,29.71,24277.0
2022-08-22 14:30:00,29.7,29.85,29.68,29.75,23093.0,29.7,29.85,29.68,29.75,23093.0
2022-08-22 15:00:00,29.74,29.84,29.63,29.63,31876.0,29.74,29.84,29.63,29.63,31876.0
2022-08-22 15:30:00,29.63,29.81,29.54,29.73,176516.0,29.63,29.81,29.54,29.73,176516.0
2022-08-23 09:30:00,29.93,30.64,29.8,30.64,71407.0,29.93,30.64,29.8,30.64,71407.0
2022-08-23 10:00:00,30.64,31.02,30.3,30.69,52530.0,30.64,31.02,30.3,30.69,52530.0
2022-08-23 10:30:00,30.67,31.15,30.58,30.8,98409.0,30.67,31.15,30.58,30.8,98409.0
2022-08-23 11:00:00,30.77,30.8,30.58,30.72,23177.0,30.77,30.8,30.58,30.72,23177.0
2022-08-23 11:30:00,30.71,30.84,30.63,30.7,20928.0,30.71,30.84,30.63,30.7,20928.0
2022-08-23 12:00:00,30.68,30.75,30.63,30.68,25076.0,30.68,30.75,30.63,30.68,25076.0
2022-08-23 12:30:00,30.7,30.86,30.69,30.84,15622.0,30.7,30.86,30.69,30.84,15622.0
2022-08-23 13:00:00,30.83,30.86,30.71,30.79,17811.0,30.83,30.86,30.71,30.79,17811.0
2022-08-23 13:30:00,30.81,30.83,30.63,30.76,25674.0,30.81,30.83,30.63,30.76,25674.0
2022-08-23 14:00:00,30.78,30.78,30.41,30.42,37076.0,30.78,30.78,30.41,30.42,37076.0
2022-08-23 14:30:00,30.43,30.47,30.26,30.28,52506.0,30.43,30.47,30.26,30.28,52506.0
2022-08-23 15:00:00,30.28,30.37,30.19,30.29,78151.0,30.28,30.37,30.19,30.29,78151.0
2022-08-23 15:30:00,30.29,30.48,30.23,30.27,223400.0,30.29,30.48,30.23,30.27,223400.0
2022-08-24 09:30:00,27.67,29.5,27.53,29.36,419897.0,27.67,29.5,27.53,29.36,419897.0
2022-08-24 10:00:00,29.36,30.51,29.17,29.24,410652.0,29.36,30.51,29.17,29.24,410652.0
2022-08-24 10:30:00,29.22,29.43,28.34,28.47,287979.0,29.22,29.43,28.34,28.47,287979.0
2022-08-24 11:00:00,28.44,29.15,28.43,29.08,176498.0,28.44,29.15,28.43,29.08,176498.0
2022-08-24 11:30:00,29.07,29.84,29.04,29.81,220239.0,29.07,29.84,29.04,29.81,220239.0
2022-08-24 12:00:00,29.78,29.83,29.61,29.77,68940.0,29.78,29.83,29.61,29.77,68940.0
2022-08-24 12:30:00,29.76,29.84,29.66,29.76,51232.0,29.76,29.84,29.66,29.76,51232.0
2022-08-24 13:00:00,29.77,29.84,29.42,29.43,69435.0,29.77,29.84,29.42,29.43,69435.0
2022-08-24 13:30:00,29.43,29.51,29.14,29.15,58130.0,29.43,29.51,29.14,29.15,58130.0
2022-08-24 14:00:00,29.12,29.14,28.48,28.87,182939.0,29.12,29.14,28.48,28.87,182939.0
2022-08-24 14:30:00,28.88,29.0,28.77,28.98,61991.0,28.88,29.0,28.77,28.98,61991.0
2022-08-24 15:00:00,28.99,29.07,28.76,28.8,72608.0,28.99,29.07,28.76,28.8,72608.0
2022-08-24 15:30:00,28.8,28.94,28.75,28.8,460728.0,28.8,28.94,28.75,28.8,460728.0
2022-08-25 09:30:00,29.17,29.23,27.77,28.07,98600.0,29.17,29.23,27.77,28.07,98600.0
2022-08-25 10:00:00,28.09,29.21,28.09,29.2,57476.0,28.09,29.21,28.09,29.2,57476.0
2022-08-25 10:30:00,29.21,29.36,28.49,28.5,70344.0,29.21,29.36,28.49,28.5,70344.0
2022-08-25 11:00:00,28.5,28.68,28.48,28.64,70349.0,28.5,28.68,28.48,28.64,70349.0
2022-08-25 11:30:00,28.61,28.69,28.29,28.38,88142.0,28.61,28.69,28.29,28.38,88142.0
2022-08-25 12:00:00,28.41,28.59,28.21,28.33,45966.0,28.41,28.59,28.21,28.33,45966.0
2022-08-25 12:30:00,28.33,28.33,28.17,28.28,38752.0,28.33,28.33,28.17,28.28,38752.0
2022-08-25 13:00:00,28.26,28.36,28.25,28.3,27325.0,28.26,28.36,28.25,28.3,27325.0
2022-08-25 13:30:00,28.31,28.36,28.11,28.14,64223.0,28.31,28.36,28.11,28.14,64223.0
2022-08-25 14:00:00,28.12,28.33,28.04,28.23,38507.0,28.12,28.33,28.04,28.23,38507.0
2022-08-25 14:30:00,28.25,28.29,28.09,28.19,113494.0,28.25,28.29,28.09,28.19,113494.0
2022-08-25 15:00:00,28.19,28.33,28.15,28.21,116325.0,28.19,28.33,28.15,28.21,116325.0
2022-08-25 15:30:00,28.21,28.63,28.19,28.61,273883.0,28.21,28.63,28.19,28.61,273883.0
2022-08-26 09:30:00,28.73,28.97,28.29,28.29,51389.0,28.73,28.97,28.29,28.29,51389.0
2022-08-26 10:00:00,28.26,28.29,27.71,27.82,61891.0,28.26,28.29,27.71,27.82,61891.0
2022-08-26 10:30:00,27.83,27.87,27.57,27.57,50018.0,27.83,27.87,27.57,27.57,50018.0
2022-08-26 11:00:00,27.55,27.58,27.28,27.37,41077.0,27.55,27.58,27.28,27.37,41077.0
2022-08-26 11:30:00,27.37,27.45,27.26,27.26,31474.0,27.37,27.45,27.26,27.26,31474.0
2022-08-26 12:00:00,27.25,27.27,27.04,27.1,34213.0,27.25,27.27,27.04,27.1,34213.0
2022-08-26 12:30:00,27.1,27.1,26.64,26.68,107435.0,27.1,27.1,26.64,26.68,107435.0
2022-08-26 13:00:00,26.66,26.8,26.63,26.76,46256.0,26.66,26.8,26.63,26.76,46256.0
2022-08-26 13:30:00,26.78,26.78,26.63,26.69,69988.0,26.78,26.78,26.63,26.69,69988.0
2022-08-26 14:00:00,26.72,26.75,26.59,26.65,93863.0,26.72,26.75,26.59,26.65,93863.0
2022-08-26 14:30:00,26.63,26.82,26.57,26.78,70145.0,26.63,26.82,26.57,26.78,70145.0
2022-08-26 15:00:00,26.78,26.88,26.66,26.71,78779.0,26.78,26.88,26.66,26.71,78779.0
2022-08-26 15:30:00,26.71,26.71,26.31,26.39,274506.0,26.71,26.71,26.31,26.39,274506.0
2022-08-29 09:30:00,25.94,26.29,25.55,26.16,65458.0,25.94,26.29,25.55,26.16,65458.0
2022-08-29 10:00:00,26.17,26.44,26.04,26.13,35024.0,26.17,26.44,26.04,26.13,35024.0
2022-08-29 10:30:00,26.15,26.23,25.84,25.94,57360.0,26.15,26.23,25.84,25.94,57360.0
2022-08-29 11:00:00,25.93,26.26,25.93,26.16,39899.0,25.93,26.26,25.93,26.16,39899.0
2022-08-29 11:30:00,26.15,26.29,26.07,26.25,21667.0,26.15,26.29,26.07,26.25,21667.0
2022-08-29 12:00:00,26.25,26.29,26.04,26.04,18701.0,26.25,26.29,26.04,26.04,18701.0
2022-08-29 12:30:00,26.05,26.07,25.97,25.97,19438.0,26.05,26.07,25.97,25.97,19438.0
2022-08-29 13:00:00,25.98,25.99,25.87,25.89,19624.0,25.98,25.99,25.87,25.89,19624.0
2022-08-29 13:30:00,25.89,26.05,25.86,26.01,32338.0,25.89,26.05,25.86,26.01,32338.0
2022-08-29 14:00:00,25.99,26.09,25.9,25.98,26413.0,25.99,26.09,25.9,25.98,26413.0
2022-08-29 14:30:00,25.97,26.09,25.97,26.09,31699.0,25.97,26.09,25.97,26.09,31699.0
2022-08-29 15:00:00,26.12,26.22,26.1,26.18,64781.0,26.12,26.22,26.1,26.18,64781.0
2022-08-29 15:30:00,26.17,26.2,25.97,26.0,185953.0,26.17,26.2,25.97,26.0,185953.0
2022-08-30 09:30:00,26.14,26.43,25.78,26.0,65499.0,26.14,26.43,25.78,26.0,65499.0
2022-08-30 10:00:00,26.0,26.09,25.81,25.86,44550.0,26.0,26.09,25.81,25.86,44550.0
2022-08-30 10:30:00,25.85,25.93,25.46,25.93,55287.0,25.85,25.93,25.46,25.93,55287.0
2022-08-30 11:00:00,25.9,25.9,25.61,25.64,32830.0,25.9,25.9,25.61,25.64,32830.0
2022-08-30 11:30:00,25.64,25.68,25.48,25.61,47057.0,25.64,25.68,25.48,25.61,47057.0
2022-08-30 12:00:00,25.63,25.74,25.6,25.68,26841.0,25.63,25.74,25.6,25.68,26841.0
2022-08-30 12:30:00,25.68,25.68,25.52,25.54,26928.0,25.68,25.68,25.52,25.54,26928.0
2022-08-30 13:00:00,25.53,25.55,25.36,25.39,22265.0,25.53,25.55,25.36,25.39,22265.0
2022-08-30 13:30:00,25.39,25.58,25.37,25.55,20178.0,25.39,25.58,25.37,25.55,20178.0
2022-08-30 14:00:00,25.55,25.75,25.49,25.64,24819.0,25.55,25.75,25.49,25.64,24819.0
2022-08-30 14:30:00,25.64,25.73,25.6,25.66,23925.0,25.64,25.73,25.6,25.66,23925.0
2022-08-30 15:00:00,25.65,25.81,25.63,25.68,28882.0,25.65,25.81,25.63,25.68,28882.0
2022-08-30 15:30:00,25.67,25.69,25.47,25.54,140050.0,25.67,25.69,25.47,25.54,140050.0
2022-08-31 09:30:00,25.42,25.58,24.87,25.11,33297.0,25.42,25.58,24.87,25.11,33297.0
2022-08-31 10:00:00,25.08,25.18,24.8,24.8,72110.0,25.08,25.18,24.8,24.8,72110.0
2022-08-31 10:30:00,24.81,24.88,24.66,24.7,41432.0,24.81,24.88,24.66,24.7,41432.0
2022-08-31 11:00:00,24.68,24.94,24.57,24.88,44258.0,24.68,24.94,24.57,24.88,44258.0
2022-08-31 11:30:00,24.88,25.08,24.87,25.08,27486.0,24.88,25.08,24.87,25.08,27486.0
2022-08-31 12:00:00,25.07,25.22,25.01,25.04,38165.0,25.07,25.22,25.01,25.04,38165.0
2022-08-31 12:30:00,25.04,25.08,24.79,25.0,73522.0,25.04,25.08,24.79,25.0,73522.0
2022-08-31 13:00:00,25.01,25.03,24.73,24.76,41412.0,25.01,25.03,24.73,24.76,41412.0
2022-08-31 13:30:00,24.75,24.91,24.7,24.86,37312.0,24.75,24.91,24.7,24.86,37312.0
2022-08-31 14:00:00,24.87,24.99,24.83,24.97,19068.0,24.87,24.99,24.83,24.97,19068.0
2022-08-31 14:30:00,24.97,24.98,24.62,24.63,60792.0,24.97,24.98,24.62,24.63,60792.0
2022-08-31 15:00:00,24.64,24.73,24.55,24.56,40510.0,24.64,24.73,24.55,24.56,40510.0
2022-08-31 15:30:00,24.55,24.64,24.45,24.53,244456.0,24.55,24.64,24.45,24.53,244456.0
2022-09-01 09:30:00,24.0,24.26,23.72,24.06,91215.0,24.0,24.26,23.72,24.06,91215.0
2022-09-01 10:00:00,24.09,24.09,23.68,23.79,94006.0,24.09,24.09,23.68,23.79,94006.0
2022-09-01 10:30:00,23.75,23.94,23.66,23.85,55446.0,23.75,23.94,23.66,23.85,55446.0
2022-09-01 11:00:00,23.84,24.13,23.72,23.96,130471.0,23.84,24.13,23.72,23.96,130471.0
2022-09-01 11:30:00,23.95,24.18,23.75,23.79,45974.0,23.95,24.18,23.75,23.79,45974.0
2022-09-01 12:00:00,23.8,24.0,23.8,23.96,36877.0,23.8,24.0,23.8,23.96,36877.0
2022-09-01 12:30:00,23.97,24.2,23.94,24.12,26336.0,23.97,24.2,23.94,24.12,26336.0
2022-09-01 13:00:00,24.13,24.45,24.08,24.43,31905.0,24.13,24.45,24.08,24.43,31905.0
2022-09-01 13:30:00,24.42,24.47,24.33,24.34,31651.0,24.42,24.47,24.33,24.34,31651.0
2022-09-01 14:00:00,24.35,24.74,24.33,24.69,75070.0,24.35,24.74,24.33,24.69,75070.0
2022-09-01 14:30:00,24.7,24.75,24.55,24.71,41564.0,24.7,24.75,24.55,24.71,41564.0
2022-09-01 15:00:00,24.7,24.9,24.7,24.9,59191.0,24.7,24.9,24.7,24.9,59191.0
2022-09-01 15:30:00,24.89,25.55,24.88,25.51,442368.0,24.89,25.55,24.88,25.51,442368.0
2022-09-02 09:30:00,25.89,26.03,25.22,25.5,37523.0,25.89,26.03,25.22,25.5,37523.0
2022-09-02 10:00:00,25.47,25.92,25.36,25.91,40484.0,25.47,25.92,25.36,25.91,40484.0
2022-09-02 10:30:00,25.94,26.41,25.93,26.33,69035.0,25.94,26.41,25.93,26.33,69035.0
2022-09-02 11:00:00,26.36,26.57,26.33,26.54,61668.0,26.36,26.57,26.33,26.54,61668.0
2022-09-02 11:30:00,26.56,26.59,26.29,26.52,49258.0,26.56,26.59,26.29,26.52,49258.0
2022-09-02 12:00:00,26.52,26.65,26.14,26.23,64696.0,26.52,26.65,26.14,26.23,64696.0
2022-09-02 12:30:00,26.23,26.33,26.14,26.26,45873.0,26.23,26.33,26.14,26.26,45873.0
2022-09-02 13:00:00,26.26,26.26,25.92,25.92,40834.0,26.26,26.26,25.92,25.92,40834.0
2022-09-02 13:30:00,25.91,26.01,25.63,25.71,44444.0,25.91,26.01,25.63,25.71,44444.0
2022-09-02 14:00:00,25.72,25.88,25.71,25.87,40508.0,25.72,25.88,25.71,25.87,40508.0
2022-09-02 14:30:00,25.89,26.0,25.74,25.77,37381.0,25.89,26.0,25.74,25.77,37381.0
2022-09-02 15:00:00,25.77,25.97,25.76,25.91,39805.0,25.77,25.97,25.76,25.91,39805.0
2022-09-02 15:30:00,25.91,25.92,25.66,25.82,215413.0,25.91,25.92,25.66,25.82,215413.0
2022-09-06 09:30:00,26.15,26.17,25.34,25.46,53402.0,26.15,26.17,25.34,25.46,53402.0
2022-09-06 10:00:00,25.39,25.49,25.04,25.39,26257.0,25.39,25.49,25.04,25.39,26257.0
2022-09-06 10:30:00,25.37,25.47,25.15,25.42,69930.0,25.37,25.47,25.15,25.42,69930.0
2022-09-06 11:00:00,25.41,25.75,25.41,25.6,38157.0,25.41,25.75,25.41,25.6,38157.0
2022-09-06 11:30:00,25.57,25.93,25.56,25.82,20452.0,25.57,25.93,25.56,25.82,20452.0
2022-09-06 12:00:00,25.81,25.87,25.43,25.48,19062.0,25.81,25.87,25.43,25.48,19062.0
2022-09-06 12:30:00,25.48,25.49,25.38,25.38,15567.0,25.48,25.49,25.38,25.38,15567.0
2022-09-06 13:00:00,25.35,25.37,25.1,25.1,17985.0,25.35,25.37,25.1,25.1,17985.0
2022-09-06 13:30:00,25.09,25.19,25.05,25.12,27991.0,25.09,25.19,25.05,25.12,27991.0
2022-09-06 14:00:00,25.14,25.27,25.1,25.12,27364.0,25.14,25.27,25.1,25.12,27364.0
2022-09-06 14:30:00,25.11,25.11,24.93,24.96,25773.0,25.11,25.11,24.93,24.96,25773.0
2022-09-06 15:00:00,24.95,25.07,24.93,24.98,32452.0,24.95,25.07,24.93,24.98,32452.0
2022-09-06 15:30:00,24.97,25.05,24.86,25.05,152938.0,24.97,25.05,24.86,25.05,152938.0
2022-09-07 09:30:00,25.05,26.0,25.03,25.65,78951.0,25.05,26.0,25.03,25.65,78951.0
2022-09-07 10:00:00,25.66,25.66,25.2,25.33,30917.0,25.66,25.66,25.2,25.33,30917.0
2022-09-07 10:30:00,25.34,25.65,25.25,25.63,28166.0,25.34,25.65,25.25,25.63,28166.0
2022-09-07 11:00:00,25.65,25.86,25.64,25.71,24729.0,25.65,25.86,25.64,25.71,24729.0
2022-09-07 11:30:00,25.69,25.79,25.61,25.75,18710.0,25.69,25.79,25.61,25.75,18710.0
2022-09-07 12:00:00,25.75,25.89,25.72,25.87,14372.0,25.75,25.89,25.72,25.87,14372.0
2022-09-07 12:30:00,25.84,26.27,25.84,26.06,55517.0,25.84,26.27,25.84,26.06,55517.0
2022-09-07 13:00:00,26.03,26.21,26.02,26.14,19396.0,26.03,26.21,26.02,26.14,19396.0
2022-09-07 13:30:00,26.14,26.41,26.14,26.39,22144.0,26.14,26.41,26.14,26.39,22144.0
2022-09-07 14:00:00,26.39,26.51,26.36,26.5,22691.0,26.39,26.51,26.36,26.5,22691.0
2022-09-07 14:30:00,26.52,26.77,26.49,26.76,39490.0,26.52,26.77,26.49,26.76,39490.0
2022-09-07 15:00:00,26.75,26.82,26.64,26.76,40914.0,26.75,26.82,26.64,26.76,40914.0
2022-09-07 15:30:00,26.76,26.87,26.73,26.87,155872.0,26.76,26.87,26.73,26.87,155872.0
2022-09-08 09:30:00,26.55,27.73,26.52,27.69,76835.0,26.55,27.73,26.52,27.69,76835.0
2022-09-08 10:00:00,27.71,28.24,27.53,28.18,102775.0,27.71,28.24,27.53,28.18,102775.0
2022-09-08 10:30:00,28.18,28.38,27.96,28.0,102808.0,28.18,28.38,27.96,28.0,102808.0
2022-09-08 11:00:00,28.01,28.17,28.0,28.15,21061.0,28.01,28.17,28.0,28.15,21061.0
2022-09-08 11:30:00,28.15,28.2,27.94,27.99,25324.0,28.15,28.2,27.94,27.99,25324.0
2022-09-08 12:00:00,27.95,27.95,27.67,27.7,20857.0,27.95,27.95,27.67,27.7,20857.0
2022-09-08 12:30:00,27.71,27.86,27.67,27.73,14765.0,27.71,27.86,27.67,27.73,14765.0
2022-09-08 13:00:00,27.76,27.89,27.69,27.88,14407.0,27.76,27.89,27.69,27.88,14407.0
2022-09-08 13:30:00,27.89,27.97,27.8,27.87,14362.0,27.89,27.97,27.8,27.87,14362.0
2022-09-08 14:00:00,27.85,28.04,27.81,27.97,15873.0,27.85,28.04,27.81,27.97,15873.0
2022-09-08 14:30:00,27.96,28.01,27.87,27.92,19268.0,27.96,28.01,27.87,27.92,19268.0
2022-09-08 15:00:00,27.92,28.13,27.88,28.12,22879.0,27.92,28.13,27.88,28.12,22879.0
2022-09-08 15:30:00,28.13,28.44,28.11,28.43,115757.0,28.13,28.44,28.11,28.43,115757.0
2022-09-09 09:30:00,28.77,29.25,28.59,29.19,41190.0,28.77,29.25,28.59,29.19,41190.0
2022-09-09 10:00:00,29.17,29.89,29.14,29.73,57825.0,29.17,29.89,29.14,29.73,57825.0
2022-09-09 10:30:00,29.73,29.79,29.42,29.53,43978.0,29.73,29.79,29.42,29.53,43978.0
2022-09-09 11:00:00,29.48,29.7,29.46,29.69,41742.0,29.48,29.7,29.46,29.69,41742.0
2022-09-09 11:30:00,29.67,29.81,29.63,29.66,42713.0,29.67,29.81,29.63,29.66,42713.0
2022-09-09 12:00:00,29.65,29.84,29.6,29.75,25489.0,29.65,29.84,29.6,29.75,25489.0
2022-09-09 12:30:00,29.77,29.97,29.73,29.92,33576.0,29.77,29.97,29.73,29.92,33576.0
2022-09-09 13:00:00,29.92,30.1,29.83,30.09,106811.0,29.92,30.1,29.83,30.09,106811.0
2022-09-09 13:30:00,30.1,30.17,30.04,30.13,28628.0,30.1,30.17,30.04,30.13,28628.0
2022-09-09 14:00:00,30.13,30.2,30.0,30.17,25471.0,30.13,30.2,30.0,30.17,25471.0
2022-09-09 14:30:00,30.19,30.19,30.01,30.18,23221.0,30.19,30.19,30.01,30.18,23221.0
2022-09-09 15:00:00,30.2,30.22,29.93,29.99,36091.0,30.2,30.22,29.93,29.99,36091.0
2022-09-09 15:30:00,30.0,30.04,29.62,29.66,213247.0,30.0,30.04,29.62,29.66,213247.0
2022-09-12 09:30:00,29.84,30.34,29.68,30.29,55279.0,29.84,30.34,29.68,30.29,55279.0
2022-09-12 10:00:00,30.28,30.31,29.7,29.83,15873.0,30.28,30.31,29.7,29.83,15873.0
2022-09-12 10:30:00,29.8,29.9,29.57,29.61,14058.0,29.8,29.9,29.57,29.61,14058.0
2022-09-12 11:00:00,29.56,29.81,29.46,29.78,34295.0,29.56,29.81,29.46,29.78,34295.0
2022-09-12 11:30:00,29.73,29.73,29.36,29.45,22241.0,29.73,29.73,29.36,29.45,22241.0
2022-09-12 12:00:00,29.46,29.5,29.33,29.39,16491.0,29.46,29.5,29.33,29.39,16491.0
2022-09-12 12:30:00,29.41,29.6,29.41,29.56,14102.0,29.41,29.6,29.41,29.56,14102.0
2022-09-12 13:00:00,29.58,29.61,29.47,29.56,11395.0,29.58,29.61,29.47,29.56,11395.0
2022-09-12 13:30:00,29.56,29.7,29.54,29.69,14899.0,29.56,29.7,29.54,29.69,14899.0
2022-09-12 14:00:00,29.69,29.76,29.65,29.69,15927.0,29.69,29.76,29.65,29.69,15927.0
2022-09-12 14:30:00,29.68,29.77,29.66,29.74,11892.0,29.68,29.77,29.66,29.74,11892.0
2022-09-12 15:00:00,29.75,29.83,29.69,29.79,19319.0,29.75,29.83,29.69,29.79,19319.0
2022-09-12 15:30:00,29.78,29.79,29.65,29.72,181654.0,29.78,29.79,29.65,29.72,181654.0
2022-09-13 09:30:00,28.41,29.0,28.27,28.83,39543.0,28.41,29.0,28.27,28.83,39543.0
2022-09-13 10:00:00,28.72,28.91,28.55,28.78,24990.0,28.72,28.91,28.55,28.78,24990.0
2022-09-13 10:30:00,28.74,28.82,28.24,28.52,30678.0,28.74,28.82,28.24,28.52,30678.0
2022-09-13 11:00:00,28.47,28.58,28.36,28.5,14878.0,28.47,28.58,28.36,28.5,14878.0
2022-09-13 11:30:00,28.5,28.62,28.43,28.58,17415.0,28.5,28.62,28.43,28.58,17415.0
2022-09-13 12:00:00,28.59,28.71,28.55,28.65,14406.0,28.59,28.71,28.55,28.65,14406.0
2022-09-13 12:30:00,28.67,28.83,28.63,28.8,20299.0,28.67,28.83,28.63,28.8,20299.0
2022-09-13 13:00:00,28.79,28.88,28.67,28.88,10436.0,28.79,28.88,28.67,28.88,10436.0
2022-09-13 13:30:00,28.89,28.91,28.65,28.7,12177.0,28.89,28.91,28.65,28.7,12177.0
2022-09-13 14:00:00,28.72,28.78,28.67,28.69,15024.0,28.72,28.78,28.67,28.69,15024.0
2022-09-13 14:30:00,28.7,28.7,28.44,28.51,15278.0,28.7,28.7,28.44,28.51,15278.0
2022-09-13 15:00:00,28.54,28.56,28.25,28.28,16060.0,28.54,28.56,28.25,28.28,16060.0
2022-09-13 15:30:00,28.27,28.46,28.14,28.4,140821.0,28.27,28.46,28.14,28.4,140821.0
2022-09-14 09:30:00,28.58,28.58,27.68,28.33,38346.0,28.58,28.58,27.68,28.33,38346.0
2022-09-14 10:00:00,28.37,28.61,28.02,28.02,29736.0,28.37,28.61,28.02,28.02,29736.0
2022-09-14 10:30:00,28.05,28.83,27.96,28.83,29501.0,28.05,28.83,27.96,28.83,29501.0
2022-09-14 11:00:00,28.89,29.08,28.77,28.99,18648.0,28.89,29.08,28.77,28.99,18648.0
2022-09-14 11:30:00,28.95,29.0,28.83,28.91,14289.0,28.95,29.0,28.83,28.91,14289.0
2022-09-14 12:00:00,28.87,28.87,28.7,28.73,14060.0,28.87,28.87,28.7,28.73,14060.0
2022-09-14 12:30:00,28.74,28.88,28.68,28.85,14000.0,28.74,28.88,28.68,28.85,14000.0
2022-09-14 13:00:00,28.88,28.94,28.74,28.74,13572.0,28.88,28.94,28.74,28.74,13572.0
2022-09-14 13:30:00,28.77,28.77,28.51,28.52,15357.0,28.77,28.77,28.51,28.52,15357.0
2022-09-14 14:00:00,28.5,28.61,28.43,28.44,20702.0,28.5,28.61,28.43,28.44,20702.0
2022-09-14 14:30:00,28.44,28.54,28.38,28.38,22721.0,28.44,28.54,28.38,28.38,22721.0
2022-09-14 15:00:00,28.39,28.42,28.09,28.14,37401.0,28.39,28.42,28.09,28.14,37401.0
2022-09-14 15:30:00,28.12,28.68,28.03,28.67,146175.0,28.12,28.68,28.03,28.67,146175.0
2022-09-15 09:30:00,28.35,29.36,28.35,29.19,34935.0,28.35,29.36,28.35,29.19,34935.0
2022-09-15 10:00:00,29.18,29.82,29.18,29.28,80994.0,29.18,29.82,29.18,29.28,80994.0
2022-09-15 10:30:00,29.3,29.56,29.23,29.26,38331.0,29.3,29.56,29.23,29.26,38331.0
2022-09-15 11:00:00,29.24,29.32,29.01,29.3,54525.0,29.24,29.32,29.01,29.3,54525.0
2022-09-15 11:30:00,29.32,29.54,29.32,29.44,28313.0,29.32,29.54,29.32,29.44,28313.0
2022-09-15 12:00:00,29.46,29.56,29.26,29.26,20870.0,29.46,29.56,29.26,29.26,20870.0
2022-09-15 12:30:00,29.25,29.45,29.23,29.44,17108.0,29.25,29.45,29.23,29.44,17108.0
2022-09-15 13:00:00,29.45,29.61,29.34,29.44,21062.0,29.45,29.61,29.34,29.44,21062.0
2022-09-15 13:30:00,29.44,29.49,29.21,29.22,27449.0,29.44,29.49,29.21,29.22,27449.0
2022-09-15 14:00:00,29.21,29.21,28.92,29.14,32144.0,29.21,29.21,28.92,29.14,32144.0
2022-09-15 14:30:00,29.12,29.17,29.03,29.08,26542.0,29.12,29.17,29.03,29.08,26542.0
2022-09-15 15:00:00,29.07,29.11,28.52,28.7,43814.0,29.07,29.11,28.52,28.7,43814.0
2022-09-15 15:30:00,28.69,28.9,28.67,28.85,123373.0,28.69,28.9,28.67,28.85,123373.0
2022-09-16 09:30:00,28.27,28.33,27.04,27.04,68487.0,28.27,28.33,27.04,27.04,68487.0
2022-09-16 10:00:00,27.15,28.19,27.13,27.95,57889.0,27.15,28.19,27.13,27.95,57889.0
2022-09-16 10:30:00,27.95,28.02,27.74,27.75,17144.0,27.95,28.02,27.74,27.75,17144.0
2022-09-16 11:00:00,27.8,27.87,27.6,27.71,22211.0,27.8,27.87,27.6,27.71,22211.0
2022-09-16 11:30:00,27.7,27.86,27.43,27.86,21722.0,27.7,27.86,27.43,27.86,21722.0
2022-09-16 12:00:00,27.84,27.9,27.7,27.74,19448.0,27.84,27.9,27.7,27.74,19448.0
2022-09-16 12:30:00,27.76,27.94,27.59,27.92,12540.0,27.76,27.94,27.59,27.92,12540.0
2022-09-16 13:00:00,27.9,27.9,27.7,27.71,15661.0,27.9,27.9,27.7,27.71,15661.0
2022-09-16 13:30:00,27.73,27.83,27.67,27.75,11024.0,27.73,27.83,27.67,27.75,11024.0
2022-09-16 14:00:00,27.74,27.79,27.57,27.76,13820.0,27.74,27.79,27.57,27.76,13820.0
2022-09-16 14:30:00,27.75,27.84,27.71,27.73,15629.0,27.75,27.84,27.71,27.73,15629.0
2022-09-16 15:00:00,27.7,27.92,27.69,27.83,25682.0,27.7,27.92,27.69,27.83,25682.0
2022-09-16 15:30:00,27.8,28.36,27.78,28.33,137703.0,27.8,28.36,27.78,28.33,137703.0
2022-09-19 09:30:00,27.99,29.21,27.99,29.21,28346.0,27.99,29.21,27.99,29.21,28346.0
2022-09-19 10:00:00,29.15,29.28,28.86,28.86,35757.0,29.15,29.28,28.86,28.86,35757.0
2022-09-19 10:30:00,28.83,29.02,28.61,28.62,29938.0,28.83,29.02,28.61,28.62,29938.0
2022-09-19 11:00:00,28.65,28.76,28.45,28.46,25116.0,28.65,28.76,28.45,28.46,25116.0
2022-09-19 11:30:00,28.49,28.49,28.3,28.34,24830.0,28.49,28.49,28.3,28.34,24830.0
2022-09-19 12:00:00,28.33,28.39,28.21,28.25,15782.0,28.33,28.39,28.21,28.25,15782.0
2022-09-19 12:30:00,28.24,28.43,28.24,28.42,17814.0,28.24,28.43,28.24,28.42,17814.0
2022-09-19 13:00:00,28.4,28.43,28.28,28.35,23699.0,28.4,28.43,28.28,28.35,23699.0
2022-09-19 13:30:00,28.35,28.38,28.23,28.36,26521.0,28.35,28.38,28.23,28.36,26521.0
2022-09-19 14:00:00,28.37,28.45,28.26,28.27,24174.0,28.37,28.45,28.26,28.27,24174.0
2022-09-19 14:30:00,28.26,28.34,28.12,28.12,29372.0,28.26,28.34,28.12,28.12,29372.0
2022-09-19 15:00:00,28.12,28.49,28.11,28.48,51842.0,28.12,28.49,28.11,28.48,51842.0
2022-09-19 15:30:00,28.48,28.53,28.18,28.25,178196.0,28.48,28.53,28.18,28.25,178196.0
2022-09-20 09:30:00,27.96,28.04,27.57,27.68,15276.0,27.96,28.04,27.57,27.68,15276.0
2022-09-20 10:00:00,27.71,27.94,27.68,27.86,13049.0,27.71,27.94,27.68,27.86,13049.0
2022-09-20 10:30:00,27.84,28.02,27.76,28.02,11450.0,27.84,28.02,27.76,28.02,11450.0
2022-09-20 11:00:00,28.03,28.09,27.93,28.08,10854.0,28.03,28.09,27.93,28.08,10854.0
2022-09-20 11:30:00,28.05,28.09,27.84,28.0,10711.0,28.05,28.09,27.84,28.0,10711.0
2022-09-20 12:00:00,28.0,28.12,27.89,27.91,9529.0,28.0,28.12,27.89,27.91,9529.0
2022-09-20 12:30:00,27.92,27.94,27.79,27.79,9177.0,27.92,27.94,27.79,27.79,9177.0
2022-09-20 13:00:00,27.78,27.81,27.5,27.57,26011.0,27.78,27.81,27.5,27.57,26011.0
2022-09-20 13:30:00,27.55,27.66,27.49,27.53,17828.0,27.55,27.66,27.49,27.53,17828.0
2022-09-20 14:00:00,27.55,27.65,27.52,27.59,11640.0,27.55,27.65,27.52,27.59,11640.0
2022-09-20 14:30:00,27.55,27.83,27.53,27.8,13530.0,27.55,27.83,27.53,27.8,13530.0
2022-09-20 15:00:00,27.83,27.98,27.8,27.96,32239.0,27.83,27.98,27.8,27.96,32239.0
2022-09-20 15:30:00,27.93,28.12,27.88,27.99,98993.0,27.93,28.12,27.88,27.99,98993.0
2022-09-21 09:30:00,28.2,28.48,28.15,28.36,21768.0,28.2,28.48,28.15,28.36,21768.0
2022-09-21 10:00:00,28.33,28.37,27.89,28.34,17803.0,28.33,28.37,27.89,28.34,17803.0
2022-09-21 10:30:00,28.35,28.57,28.21,28.56,20273.0,28.35,28.57,28.21,28.56,20273.0
2022-09-21 11:00:00,28.59,28.69,28.46,28.64,18483.0,28.59,28.69,28.46,28.64,18483.0
2022-09-21 11:30:00,28.63,28.83,28.62,28.77,15254.0,28.63,28.83,28.62,28.77,15254.0
2022-09-21 12:00:00,28.74,28.85,28.71,28.75,20288.0,28.74,28.85,28.71,28.75,20288.0
2022-09-21 12:30:00,28.75,28.82,28.58,28.61,13903.0,28.75,28.82,28.58,28.61,13903.0
2022-09-21 13:00:00,28.64,28.76,28.6,28.69,15909.0,28.64,28.76,28.6,28.69,15909.0
2022-09-21 13:30:00,28.69,28.88,28.68,28.83,15887.0,28.69,28.88,28.68,28.83,15887.0
2022-09-21 14:00:00,28.81,28.81,28.13,28.41,61767.0,28.81,28.81,28.13,28.41,61767.0
2022-09-21 14:30:00,28.39,29.23,28.3,29.04,68014.0,28.39,29.23,28.3,29.04,68014.0
2022-09-21 15:00:00,29.06,29.12,28.46,28.48,67294.0,29.06,29.12,28.46,28.48,67294.0
2022-09-21 15:30:00,28.47,28.51,28.17,28.29,196751.0,28.47,28.51,28.17,28.29,196751.0
2022-09-22 09:30:00,28.05,28.28,27.32,27.5,35125.0,28.05,28.28,27.32,27.5,35125.0
2022-09-22 10:00:00,27.53,27.59,26.95,26.95,47502.0,27.53,27.59,26.95,26.95,47502.0
2022-09-22 10:30:00,26.95,27.11,26.43,26.69,34237.0,26.95,27.11,26.43,26.69,34237.0
2022-09-22 11:00:00,26.65,26.82,26.57,26.76,44324.0,26.65,26.82,26.57,26.76,44324.0
2022-09-22 11:30:00,26.83,27.07,26.8,26.8,37449.0,26.83,27.07,26.8,26.8,37449.0
2022-09-22 12:00:00,26.76,26.98,26.69,26.92,36381.0,26.76,26.98,26.69,26.92,36381.0
2022-09-22 12:30:00,26.89,27.0,26.78,26.89,20270.0,26.89,27.0,26.78,26.89,20270.0
2022-09-22 13:00:00,26.85,26.85,26.43,26.61,42288.0,26.85,26.85,26.43,26.61,42288.0
2022-09-22 13:30:00,26.64,26.94,26.58,26.92,34207.0,26.64,26.94,26.58,26.92,34207.0
2022-09-22 14:00:00,26.9,26.9,26.52,26.61,25062.0,26.9,26.9,26.52,26.61,25062.0
2022-09-22 14:30:00,26.61,26.68,26.49,26.66,32607.0,26.61,26.68,26.49,26.66,32607.0
2022-09-22 15:00:00,26.66,27.0,26.66,26.87,40383.0,26.66,27.0,26.66,26.87,40383.0
2022-09-22 15:30:00,26.87,27.01,26.85,26.86,160033.0,26.87,27.01,26.85,26.86,160033.0
2022-09-23 09:30:00,26.34,26.7,26.04,26.16,54221.0,26.34,26.7,26.04,26.16,54221.0
2022-09-23 10:00:00,26.18,26.27,25.7,25.95,44865.0,26.18,26.27,25.7,25.95,44865.0
2022-09-23 10:30:00,25.95,26.04,25.53,25.62,34738.0,25.95,26.04,25.53,25.62,34738.0
2022-09-23 11:00:00,25.6,25.9,25.57,25.76,37347.0,25.6,25.9,25.57,25.76,37347.0
2022-09-23 11:30:00,25.75,25.83,25.46,25.6,23647.0,25.75,25.83,25.46,25.6,23647.0
2022-09-23 12:00:00,25.58,25.58,25.05,25.08,29546.0,25.58,25.58,25.05,25.08,29546.0
2022-09-23 12:30:00,25.05,25.16,24.93,25.16,28106.0,25.05,25.16,24.93,25.16,28106.0
2022-09-23 13:00:00,25.15,25.29,25.07,25.1,29179.0,25.15,25.29,25.07,25.1,29179.0
2022-09-23 13:30:00,25.12,25.17,25.02,25.06,34670.0,25.12,25.17,25.02,25.06,34670.0
2022-09-23 14:00:00,25.05,25.13,24.92,25.09,36503.0,25.05,25.13,24.92,25.09,36503.0
2022-09-23 14:30:00,25.1,25.17,24.98,25.07,36758.0,25.1,25.17,24.98,25.07,36758.0
2022-09-23 15:00:00,25.08,25.48,25.08,25.47,28170.0,25.08,25.48,25.08,25.47,28170.0
2022-09-23 15:30:00,25.5,25.63,25.39,25.54,131129.0,25.5,25.63,25.39,25.54,131129.0
2022-09-26 09:30:00,25.57,26.63,25.57,26.58,21856.0,25.57,26.63,25.57,26.58,21856.0
2022-09-26 10:00:00,26.59,26.6,26.27,26.33,89718.0,26.59,26.6,26.27,26.33,89718.0
2022-09-26 10:30:00,26.36,26.36,25.91,26.02,33264.0,26.36,26.36,25.91,26.02,33264.0
2022-09-26 11:00:00,26.05,26.1,25.52,25.6,42331.0,26.05,26.1,25.52,25.6,42331.0
2022-09-26 11:30:00,25.61,25.77,25.48,25.56,28371.0,25.61,25.77,25.48,25.56,28371.0
2022-09-26 12:00:00,25.53,25.53,25.2,25.27,41090.0,25.53,25.53,25.2,25.27,41090.0
2022-09-26 12:30:00,25.26,25.4,25.13,25.37,35700.0,25.26,25.4,25.13,25.37,35700.0
2022-09-26 13:00:00,25.38,25.38,25.05,25.18,22724.0,25.38,25.38,25.05,25.18,22724.0
2022-09-26 13:30:00,25.18,25.43,25.18,25.26,20189.0,25.18,25.43,25.18,25.26,20189.0
2022-09-26 14:00:00,25.24,25.43,25.21,25.21,22215.0,25.24,25.43,25.21,25.21,22215.0
2022-09-26 14:30:00,25.22,25.65,25.2,25.55,34737.0,25.22,25.65,25.2,25.55,34737.0
2022-09-26 15:00:00,25.54,25.59,25.38,25.42,24624.0,25.54,25.59,25.38,25.42,24624.0
2022-09-26 15:30:00,25.39,25.39,25.01,25.02,203136.0,25.39,25.39,25.01,25.02,203136.0
2022-09-27 09:30:00,25.66,26.37,25.66,26.11,33519.0,25.66,26.37,25.66,26.11,33519.0
2022-09-27 10:00:00,26.15,26.75,25.79,26.67,57652.0,26.15,26.75,25.79,26.67,57652.0
2022-09-27 10:30:00,26.69,27.17,26.69,26.91,48773.0,26.69,27.17,26.69,26.91,48773.0
2022-09-27 11:00:00,26.9,26.91,26.2,26.22,41465.0,26.9,26.91,26.2,26.22,41465.0
2022-09-27 11:30:00,26.23,26.33,26.01,26.05,48012.0,26.23,26.33,26.01,26.05,48012.0
2022-09-27 12:00:00,26.04,26.13,25.67,25.84,60540.0,26.04,26.13,25.67,25.84,60540.0
2022-09-27 12:30:00,25.84,26.01,25.75,25.97,25377.0,25.84,26.01,25.75,25.97,25377.0
2022-09-27 13:00:00,25.96,26.01,25.76,25.96,22426.0,25.96,26.01,25.76,25.96,22426.0
2022-09-27 13:30:00,25.95,26.11,25.94,26.09,19720.0,25.95,26.11,25.94,26.09,19720.0
2022-09-27 14:00:00,26.13,26.19,25.74,25.79,32534.0,26.13,26.19,25.74,25.79,32534.0
2022-09-27 14:30:00,25.8,25.99,25.75,25.87,46750.0,25.8,25.99,25.75,25.87,46750.0
2022-09-27 15:00:00,25.87,26.02,25.81,26.01,62078.0,25.87,26.02,25.81,26.01,62078.0
2022-09-27 15:30:00,26.01,26.01,25.82,25.9,159273.0,26.01,26.01,25.82,25.9,159273.0
2022-09-28 09:30:00,26.14,26.14,25.53,25.83,24573.0,26.14,26.14,25.53,25.83,24573.0
2022-09-28 10:00:00,25.81,26.14,25.7,26.11,54479.0,25.81,26.14,25.7,26.11,54479.0
2022-09-28 10:30:00,26.15,26.39,26.07,26.17,36561.0,26.15,26.39,26.07,26.17,36561.0
2022-09-28 11:00:00,26.16,26.4,26.02,26.3,34746.0,26.16,26.4,26.02,26.3,34746.0
2022-09-28 11:30:00,26.27,26.44,26.16,26.35,18125.0,26.27,26.44,26.16,26.35,18125.0
2022-09-28 12:00:00,26.32,26.39,26.22,26.24,18495.0,26.32,26.39,26.22,26.24,18495.0
2022-09-28 12:30:00,26.24,26.62,26.2,26.61,30503.0,26.24,26.62,26.2,26.61,30503.0
2022-09-28 13:00:00,26.63,26.77,26.6,26.61,26759.0,26.63,26.77,26.6,26.61,26759.0
2022-09-28 13:30:00,26.63,26.69,26.54,26.63,27893.0,26.63,26.69,26.54,26.63,27893.0
2022-09-28 14:00:00,26.64,26.84,26.64,26.66,31432.0,26.64,26.84,26.64,26.66,31432.0
2022-09-28 14:30:00,26.64,26.75,26.43,26.52,41639.0,26.64,26.75,26.43,26.52,41639.0
2022-09-28 15:00:00,26.5,26.75,26.5,26.69,28174.0,26.5,26.75,26.5,26.69,28174.0
2022-09-28 15:30:00,26.7,26.84,26.59,26.59,133178.0,26.7,26.84,26.59,26.59,133178.0
2022-09-29 09:30:00,25.95,26.14,24.97,24.97,41824.0,25.95,26.14,24.97,24.97,41824.0
2022-09-29 10:00:00,24.96,25.25,24.75,25.21,26841.0,24.96,25.25,24.75,25.21,26841.0
2022-09-29 10:30:00,25.2,25.22,24.85,25.04,53972.0,25.2,25.22,24.85,25.04,53972.0
2022-09-29 11:00:00,25.06,25.66,25.06,25.58,34586.0,25.06,25.66,25.06,25.58,34586.0
2022-09-29 11:30:00,25.56,25.87,25.55,25.81,21209.0,25.56,25.87,25.55,25.81,21209.0
2022-09-29 12:00:00,25.81,25.96,25.61,25.7,25373.0,25.81,25.96,25.61,25.7,25373.0
2022-09-29 12:30:00,25.7,25.78,25.53,25.56,14420.0,25.7,25.78,25.53,25.56,14420.0
2022-09-29 13:00:00,25.56,25.56,25.29,25.36,16845.0,25.56,25.56,25.29,25.36,16845.0
2022-09-29 13:30:00,25.35,25.39,25.19,25.23,19010.0,25.35,25.39,25.19,25.23,19010.0
2022-09-29 14:00:00,25.23,25.39,25.21,25.39,12688.0,25.23,25.39,25.21,25.39,12688.0
2022-09-29 14:30:00,25.39,25.42,25.17,25.2,20637.0,25.39,25.42,25.17,25.2,20637.0
2022-09-29 15:00:00,25.19,25.4,25.11,25.33,25663.0,25.19,25.4,25.11,25.33,25663.0
2022-09-29 15:30:00,25.33,25.66,25.32,25.65,99569.0,25.33,25.66,25.32,25.65,99569.0
2022-09-30 09:30:00,25.36,25.67,24.66,25.62,49160.0,25.36,25.67,24.66,25.62,49160.0
2022-09-30 10:00:00,25.63,25.77,25.33,25.52,42526.0,25.63,25.77,25.33,25.52,42526.0
2022-09-30 10:30:00,25.6,25.7,25.38,25.53,30357.0,25.6,25.7,25.38,25.53,30357.0
2022-09-30 11:00:00,25.55,25.67,25.43,25.49,28735.0,25.55,25.67,25.43,25.49,28735.0
2022-09-30 11:30:00,25.54,25.57,25.28,25.35,16163.0,25.54,25.57,25.28,25.35,16163.0
2022-09-30 12:00:00,25.34,25.5,25.27,25.38,14452.0,25.34,25.5,25.27,25.38,14452.0
2022-09-30 12:30:00,25.4,25.66,25.36,25.58,8839.0,25.4,25.66,25.36,25.58,8839.0
2022-09-30 13:00:00,25.6,25.68,25.56,25.68,14534.0,25.6,25.68,25.56,25.68,14534.0
2022-09-30 13:30:00,25.71,25.74,25.49,25.5,14778.0,25.71,25.74,25.49,25.5,14778.0
2022-09-30 14:00:00,25.51,25.55,25.35,25.4,26303.0,25.51,25.55,25.35,25.4,26303.0
2022-09-30 14:30:00,25.41,25.46,25.16,25.2,18033.0,25.41,25.46,25.16,25.2,18033.0
2022-09-30 15:00:00,25.21,25.35,25.18,25.21,17709.0,25.21,25.35,25.18,25.21,17709.0
2022-09-30 15:30:00,25.23,25.28,24.94,25.0,86352.0,25.23,25.28,24.94,25.0,86352.0
2022-10-03 09:30:00,25.31,25.61,24.0,24.05,48126.0,25.31,25.61,24.0,24.05,48126.0
2022-10-03 10:00:00,24.05,24.91,24.05,24.8,39494.0,24.05,24.91,24.05,24.8,39494.0
2022-10-03 10:30:00,24.83,24.83,24.22,24.22,39328.0,24.83,24.83,24.22,24.22,39328.0
2022-10-03 11:00:00,24.24,24.58,24.15,24.48,32155.0,24.24,24.58,24.15,24.48,32155.0
2022-10-03 11:30:00,24.52,24.55,24.06,24.15,20992.0,24.52,24.55,24.06,24.15,20992.0
2022-10-03 12:00:00,24.2,24.46,24.19,24.38,33167.0,24.2,24.46,24.19,24.38,33167.0
2022-10-03 12:30:00,24.36,24.5,24.33,24.46,20022.0,24.36,24.5,24.33,24.46,20022.0
2022-10-03 13:00:00,24.48,24.74,24.46,24.72,20062.0,24.48,24.74,24.46,24.72,20062.0
2022-10-03 13:30:00,24.74,24.82,24.64,24.7,19646.0,24.74,24.82,24.64,24.7,19646.0
2022-10-03 14:00:00,24.7,24.88,24.66,24.86,29327.0,24.7,24.88,24.66,24.86,29327.0
2022-10-03 14:30:00,24.86,24.89,24.79,24.84,22932.0,24.86,24.89,24.79,24.84,22932.0
2022-10-03 15:00:00,24.83,24.91,24.67,24.67,35558.0,24.83,24.91,24.67,24.67,35558.0
2022-10-03 15:30:00,24.68,24.74,24.35,24.44,250070.0,24.68,24.74,24.35,24.44,250070.0
2022-10-04 09:30:00,25.32,26.18,25.12,26.14,43623.0,25.32,26.18,25.12,26.14,43623.0
2022-10-04 10:00:00,26.2,26.46,26.05,26.05,26467.0,26.2,26.46,26.05,26.05,26467.0
2022-10-04 10:30:00,26.09,26.43,25.98,26.34,51855.0,26.09,26.43,25.98,26.34,51855.0
2022-10-04 11:00:00,26.34,26.64,26.28,26.63,15756.0,26.34,26.64,26.28,26.63,15756.0
2022-10-04 11:30:00,26.64,26.98,26.59,26.98,16291.0,26.64,26.98,26.59,26.98,16291.0
2022-10-04 12:00:00,26.98,27.06,26.81,26.99,16452.0,26.98,27.06,26.81,26.99,16452.0
2022-10-04 12:30:00,27.0,27.05,26.61,26.71,16903.0,27.0,27.05,26.61,26.71,16903.0
2022-10-04 13:00:00,26.74,26.77,26.47,26.68,24374.0,26.74,26.77,26.47,26.68,24374.0
2022-10-04 13:30:00,26.66,26.68,26.48,26.62,23112.0,26.66,26.68,26.48,26.62,23112.0
2022-10-04 14:00:00,26.59,26.62,26.48,26.49,11808.0,26.59,26.62,26.48,26.49,11808.0
2022-10-04 14:30:00,26.5,26.62,26.43,26.53,19882.0,26.5,26.62,26.43,26.53,19882.0
2022-10-04 15:00:00,26.53,26.55,26.39,26.49,38590.0,26.53,26.55,26.39,26.49,38590.0
2022-10-04 15:30:00,26.47,26.78,26.41,26.76,149913.0,26.47,26.78,26.41,26.76,149913.0
2022-10-05 09:30:00,26.1,26.99,26.1,26.67,42567.0,26.1,26.99,26.1,26.67,42567.0
2022-10-05 10:00:00,26.65,26.65,26.15,26.37,48526.0,26.65,26.65,26.15,26.37,48526.0
2022-10-05 10:30:00,26.35,26.36,26.02,26.05,23627.0,26.35,26.36,26.02,26.05,23627.0
2022-10-05 11:00:00,26.01,26.37,25.99,26.37,28228.0,26.01,26.37,25.99,26.37,28228.0
2022-10-05 11:30:00,26.38,26.44,26.16,26.29,15646.0,26.38,26.44,26.16,26.29,15646.0
2022-10-05 12:00:00,26.28,26.62,26.27,26.57,36897.0,26.28,26.62,26.27,26.57,36897.0
2022-10-05 12:30:00,26.58,26.88,26.56,26.85,16557.0,26.58,26.88,26.56,26.85,16557.0
2022-10-05 13:00:00,26.83,27.17,26.83,27.12,14244.0,26.83,27.17,26.83,27.12,14244.0
2022-10-05 13:30:00,27.12,27.32,27.06,27.22,21579.0,27.12,27.32,27.06,27.22,21579.0
2022-10-05 14:00:00,27.22,27.28,27.13,27.27,19751.0,27.22,27.28,27.13,27.27,19751.0
2022-10-05 14:30:00,27.28,27.4,27.21,27.27,22653.0,27.28,27.4,27.21,27.27,22653.0
2022-10-05 15:00:00,27.28,27.64,27.28,27.62,40076.0,27.28,27.64,27.28,27.62,40076.0
2022-10-05 15:30:00,27.6,27.69,27.52,27.6,126074.0,27.6,27.69,27.52,27.6,126074.0
2022-10-06 09:30:00,27.43,28.11,27.43,27.56,27940.0,27.43,28.11,27.43,27.56,27940.0
2022-10-06 10:00:00,27.5,27.63,27.15,27.15,26906.0,27.5,27.63,27.15,27.15,26906.0
2022-10-06 10:30:00,27.19,27.29,26.89,27.23,43552.0,27.19,27.29,26.89,27.23,43552.0
2022-10-06 11:00:00,27.26,27.46,27.24,27.42,12650.0,27.26,27.46,27.24,27.42,12650.0
2022-10-06 11:30:00,27.4,27.46,27.17,27.17,16473.0,27.4,27.46,27.17,27.17,16473.0
2022-10-06 12:00:00,27.16,27.21,27.03,27.11,14230.0,27.16,27.21,27.03,27.11,14230.0
2022-10-06 12:30:00,27.14,27.25,27.07,27.08,12705.0,27.14,27.25,27.07,27.08,12705.0
2022-10-06 13:00:00,27.09,27.09,26.96,27.01,10863.0,27.09,27.09,26.96,27.01,10863.0
2022-10-06 13:30:00,26.98,27.07,26.9,26.9,20654.0,26.98,27.07,26.9,26.9,20654.0
2022-10-06 14:00:00,26.9,26.93,26.65,26.65,16733.0,26.9,26.93,26.65,26.65,16733.0
2022-10-06 14:30:00,26.65,26.67,26.48,26.53,24291.0,26.65,26.67,26.48,26.53,24291.0
2022-10-06 15:00:00,26.54,26.58,26.48,26.55,24019.0,26.54,26.58,26.48,26.55,24019.0
2022-10-06 15:30:00,26.55,26.56,26.26,26.36,83480.0,26.55,26.56,26.26,26.36,83480.0
2022-10-07 09:30:00,25.71,25.89,25.2,25.22,44153.0,25.71,25.89,25.2,25.22,44153.0
2022-10-07 10:00:00,25.22,25.47,25.21,25.44,23221.0,25.22,25.47,25.21,25.44,23221.0
2022-10-07 10:30:00,25.44,25.7,25.4,25.61,38166.0,25.44,25.7,25.4,25.61,38166.0
2022-10-07 11:00:00,25.63,25.72,25.38,25.39,11539.0,25.63,25.72,25.38,25.39,11539.0
2022-10-07 11:30:00,25.42,25.42,25.14,25.26,10541.0,25.42,25.42,25.14,25.26,10541.0
2022-10-07 12:00:00,25.27,25.34,24.97,24.99,12881.0,25.27,25.34,24.97,24.99,12881.0
2022-10-07 12:30:00,24.95,24.95,24.79,24.89,14450.0,24.95,24.95,24.79,24.89,14450.0
2022-10-07 13:00:00,24.89,24.94,24.8,24.83,13348.0,24.89,24.94,24.8,24.83,13348.0
2022-10-07 13:30:00,24.81,24.97,24.76,24.96,16667.0,24.81,24.97,24.76,24.96,16667.0
2022-10-07 14:00:00,24.97,25.11,24.97,25.02,14626.0,24.97,25.11,24.97,25.02,14626.0
2022-10-07 14:30:00,25.02,25.18,24.95,25.18,21472.0,25.02,25.18,24.95,25.18,21472.0
2022-10-07 15:00:00,25.18,25.34,25.18,25.29,35838.0,25.18,25.34,25.18,25.29,35838.0
2022-10-07 15:30:00,25.28,25.44,25.22,25.43,103151.0,25.28,25.44,25.22,25.43,103151.0
2022-10-10 09:30:00,25.44,25.67,25.1,25.1,20980.0,25.44,25.67,25.1,25.1,20980.0
2022-10-10 10:00:00,25.11,25.43,25.01,25.35,22401.0,25.11,25.43,25.01,25.35,22401.0
2022-10-10 10:30:00,25.33,25.37,25.05,25.19,20269.0,25.33,25.37,25.05,25.19,20269.0
2022-10-10 11:00:00,25.15,25.22,24.95,25.16,45765.0,25.15,25.22,24.95,25.16,45765.0
2022-10-10 11:30:00,25.2,25.23,24.99,25.08,17590.0,25.2,25.23,24.99,25.08,17590.0
2022-10-10 12:00:00,25.08,25.12,24.65,24.68,17751.0,25.08,25.12,24.65,24.68,17751.0
2022-10-10 12:30:00,24.68,24.71,24.42,24.43,13629.0,24.68,24.71,24.42,24.43,13629.0
2022-10-10 13:00:00,24.36,24.51,24.32,24.51,15338.0,24.36,24.51,24.32,24.51,15338.0
2022-10-10 13:30:00,24.49,24.88,24.48,24.82,16913.0,24.49,24.88,24.48,24.82,16913.0
2022-10-10 14:00:00,24.8,24.87,24.71,24.84,12465.0,24.8,24.87,24.71,24.84,12465.0
2022-10-10 14:30:00,24.85,25.08,24.85,25.02,22497.0,24.85,25.08,24.85,25.02,22497.0
2022-10-10 15:00:00,25.06,25.29,25.04,25.14,24228.0,25.06,25.29,25.04,25.14,24228.0
2022-10-10 15:30:00,25.11,25.24,25.05,25.05,96268.0,25.11,25.24,25.05,25.05,96268.0
2022-10-11 09:30:00,25.04,25.16,24.01,24.09,41194.0,25.04,25.16,24.01,24.09,41194.0
2022-10-11 10:00:00,24.08,24.55,23.94,24.31,20357.0,24.08,24.55,23.94,24.31,20357.0
2022-10-11 10:30:00,24.32,24.58,24.27,24.41,19376.0,24.32,24.58,24.27,24.41,19376.0
2022-10-11 11:00:00,24.42,24.79,24.42,24.66,19180.0,24.42,24.79,24.42,24.66,19180.0
2022-10-11 11:30:00,24.69,25.03,24.69,24.95,15084.0,24.69,25.03,24.69,24.95,15084.0
2022-10-11 12:00:00,24.98,25.37,24.95,25.32,19864.0,24.98,25.37,24.95,25.32,19864.0
2022-10-11 12:30:00,25.35,25.64,25.34,25.55,25391.0,25.35,25.64,25.34,25.55,25391.0
2022-10-11 13:00:00,25.54,25.74,25.52,25.65,32766.0,25.54,25.74,25.52,25.65,32766.0
2022-10-11 13:30:00,25.64,25.77,25.53,25.7,25559.0,25.64,25.77,25.53,25.7,25559.0
2022-10-11 14:00:00,25.71,25.76,25.58,25.68,16135.0,25.71,25.76,25.58,25.68,16135.0
2022-10-11 14:30:00,25.73,25.81,25.31,25.31,23513.0,25.73,25.81,25.31,25.31,23513.0
2022-10-11 15:00:00,25.32,25.55,25.24,25.4,83515.0,25.32,25.55,25.24,25.4,83515.0
2022-10-11 15:30:00,25.46,25.73,25.41,25.61,136651.0,25.46,25.73,25.41,25.61,136651.0
2022-10-12 09:30:00,25.55,25.85,25.03,25.61,25142.0,25.55,25.85,25.03,25.61,25142.0
2022-10-12 10:00:00,25.62,25.76,25.36,25.68,16997.0,25.62,25.76,25.36,25.68,16997.0
2022-10-12 10:30:00,25.7,25.81,25.43,25.62,33443.0,25.7,25.81,25.43,25.62,33443.0
2022-10-12 11:00:00,25.62,25.88,25.61,25.73,47532.0,25.62,25.88,25.61,25.73,47532.0
2022-10-12 11:30:00,25.73,25.91,25.64,25.89,51507.0,25.73,25.91,25.64,25.89,51507.0
2022-10-12 12:00:00,25.89,25.97,25.75,25.84,86872.0,25.89,25.97,25.75,25.84,86872.0
2022-10-12 12:30:00,25.84,26.01,25.8,25.97,21611.0,25.84,26.01,25.8,25.97,21611.0
2022-10-12 13:00:00,25.95,26.01,25.91,25.97,27779.0,25.95,26.01,25.91,25.97,27779.0
2022-10-12 13:30:00,25.99,25.99,25.87,25.88,23194.0,25.99,25.99,25.87,25.88,23194.0
2022-10-12 14:00:00,25.89,26.07,25.84,26.03,67836.0,25.89,26.07,25.84,26.03,67836.0
2022-10-12 14:30:00,26.03,26.05,25.88,25.88,57195.0,26.03,26.05,25.88,25.88,57195.0
2022-10-12 15:00:00,25.89,26.09,25.84,25.99,85263.0,25.89,26.09,25.84,25.99,85263.0
2022-10-12 15:30:00,25.99,26.09,25.91,25.91,146851.0,25.99,26.09,25.91,25.91,146851.0
2022-10-13 09:30:00,25.3,26.06,24.83,25.93,36814.0,25.3,26.06,24.83,25.93,36814.0
2022-10-13 10:00:00,25.89,25.92,25.22,25.24,57071.0,25.89,25.92,25.22,25.24,57071.0
2022-10-13 10:30:00,25.25,25.73,25.25,25.58,43131.0,25.25,25.73,25.25,25.58,43131.0
2022-10-13 11:00:00,25.57,26.57,25.52,26.13,73457.0,25.57,26.57,25.52,26.13,73457.0
2022-10-13 11:30:00,26.16,26.52,26.07,26.25,27400.0,26.16,26.52,26.07,26.25,27400.0
2022-10-13 12:00:00,26.32,26.44,26.1,26.35,21295.0,26.32,26.44,26.1,26.35,21295.0
2022-10-13 12:30:00,26.32,26.4,26.28,26.36,29441.0,26.32,26.4,26.28,26.36,29441.0
2022-10-13 13:00:00,26.37,26.8,26.33,26.79,41788.0,26.37,26.8,26.33,26.79,41788.0
2022-10-13 13:30:00,26.84,27.0,26.81,26.97,25471.0,26.84,27.0,26.81,26.97,25471.0
2022-10-13 14:00:00,26.96,27.05,26.77,26.77,18998.0,26.96,27.05,26.77,26.77,18998.0
2022-10-13 14:30:00,26.79,27.01,26.79,26.96,24658.0,26.79,27.01,26.79,26.96,24658.0
2022-10-13 15:00:00,26.95,27.09,26.64,26.67,37079.0,26.95,27.09,26.64,26.67,37079.0
2022-10-13 15:30:00,26.66,26.74,26.49,26.71,143491.0,26.66,26.74,26.49,26.71,143491.0
2022-10-14 09:30:00,27.16,27.53,26.81,27.05,33721.0,27.16,27.53,26.81,27.05,33721.0
2022-10-14 10:00:00,27.05,27.05,26.36,26.61,21652.0,27.05,27.05,26.36,26.61,21652.0
2022-10-14 10:30:00,26.6,26.96,26.6,26.76,18735.0,26.6,26.96,26.6,26.76,18735.0
2022-10-14 11:00:00,26.78,26.96,26.57,26.85,22641.0,26.78,26.96,26.57,26.85,22641.0
2022-10-14 11:30:00,26.85,26.88,26.57,26.64,28949.0,26.85,26.88,26.57,26.64,28949.0
2022-10-14 12:00:00,26.63,26.79,26.49,26.79,19180.0,26.63,26.79,26.49,26.79,19180.0
2022-10-14 12:30:00,26.8,26.86,26.57,26.58,19659.0,26.8,26.86,26.57,26.58,19659.0
2022-10-14 13:00:00,26.61,26.74,26.48,26.6,16224.0,26.61,26.74,26.48,26.6,16224.0
2022-10-14 13:30:00,26.63,26.67,26.5,26.66,16020.0,26.63,26.67,26.5,26.66,16020.0
2022-10-14 14:00:00,26.63,26.65,26.29,26.35,17924.0,26.63,26.65,26.29,26.35,17924.0
2022-10-14 14:30:00,26.32,26.35,26.16,26.26,50594.0,26.32,26.35,26.16,26.26,50594.0
2022-10-14 15:00:00,26.28,26.34,26.15,26.29,42885.0,26.28,26.34,26.15,26.29,42885.0
2022-10-14 15:30:00,26.28,26.29,26.14,26.25,109723.0,26.28,26.29,26.14,26.25,109723.0
2022-10-17 09:30:00,26.83,27.48,26.83,27.14,29094.0,26.83,27.48,26.83,27.14,29094.0
2022-10-17 10:00:00,27.13,27.3,27.07,27.19,13592.0,27.13,27.3,27.07,27.19,13592.0
2022-10-17 10:30:00,27.19,27.27,26.79,26.86,19495.0,27.19,27.27,26.79,26.86,19495.0
2022-10-17 11:00:00,26.86,26.95,26.71,26.92,25707.0,26.86,26.95,26.71,26.92,25707.0
2022-10-17 11:30:00,26.92,27.29,26.83,27.2,32509.0,26.92,27.29,26.83,27.2,32509.0
2022-10-17 12:00:00,27.19,27.31,27.12,27.28,16818.0,27.19,27.31,27.12,27.28,16818.0
2022-10-17 12:30:00,27.3,27.38,27.2,27.33,14373.0,27.3,27.38,27.2,27.33,14373.0
2022-10-17 13:00:00,27.32,27.57,27.27,27.55,21403.0,27.32,27.57,27.27,27.55,21403.0
2022-10-17 13:30:00,27.54,27.65,27.51,27.57,20965.0,27.54,27.65,27.51,27.57,20965.0
2022-10-17 14:00:00,27.55,27.61,27.4,27.44,17523.0,27.55,27.61,27.4,27.44,17523.0
2022-10-17 14:30:00,27.43,27.77,27.42,27.72,33194.0,27.43,27.77,27.42,27.72,33194.0
2022-10-17 15:00:00,27.72,27.73,27.51,27.65,37618.0,27.72,27.73,27.51,27.65,37618.0
2022-10-17 15:30:00,27.65,27.75,27.54,27.66,143013.0,27.65,27.75,27.54,27.66,143013.0
2022-10-18 09:30:00,28.48,29.03,28.32,28.41,33525.0,28.48,29.03,28.32,28.41,33525.0
2022-10-18 10:00:00,28.46,28.67,28.0,28.0,25208.0,28.46,28.67,28.0,28.0,25208.0
2022-10-18 10:30:00,27.97,28.3,27.87,28.05,22445.0,27.97,28.3,27.87,28.05,22445.0
2022-10-18 11:00:00,28.14,28.28,27.87,27.93,32699.0,28.14,28.28,27.87,27.93,32699.0
2022-10-18 11:30:00,27.88,28.16,27.77,28.15,25556.0,27.88,28.16,27.77,28.15,25556.0
2022-10-18 12:00:00,28.14,28.26,28.04,28.09,16825.0,28.14,28.26,28.04,28.09,16825.0
2022-10-18 12:30:00,28.09,28.21,27.94,27.94,25061.0,28.09,28.21,27.94,27.94,25061.0
2022-10-18 13:00:00,27.94,28.04,27.89,28.0,21359.0,27.94,28.04,27.89,28.0,21359.0
2022-10-18 13:30:00,28.01,28.15,27.99,28.0,13842.0,28.01,28.15,27.99,28.0,13842.0
2022-10-18 14:00:00,28.01,28.25,27.99,28.21,21265.0,28.01,28.25,27.99,28.21,21265.0
2022-10-18 14:30:00,28.17,28.19,27.98,28.07,30450.0,28.17,28.19,27.98,28.07,30450.0
2022-10-18 15:00:00,28.08,28.18,27.99,28.15,23708.0,28.08,28.18,27.99,28.15,23708.0
2022-10-18 15:30:00,28.16,28.45,28.16,28.44,117580.0,28.16,28.45,28.16,28.44,117580.0
2022-10-19 09:30:00,28.44,29.32,28.31,28.97,50166.0,28.44,29.32,28.31,28.97,50166.0
2022-10-19 10:00:00,28.95,29.53,28.94,29.42,55551.0,28.95,29.53,28.94,29.42,55551.0
2022-10-19 10:30:00,29.45,29.52,28.91,29.07,61141.0,29.45,29.52,28.91,29.07,61141.0
2022-10-19 11:00:00,29.07,29.14,28.94,29.03,63315.0,29.07,29.14,28.94,29.03,63315.0
2022-10-19 11:30:00,29.01,29.06,28.77,28.81,27393.0,29.01,29.06,28.77,28.81,27393.0
2022-10-19 12:00:00,28.77,28.79,28.49,28.69,30301.0,28.77,28.79,28.49,28.69,30301.0
2022-10-19 12:30:00,28.68,28.8,28.58,28.7,26910.0,28.68,28.8,28.58,28.7,26910.0
2022-10-19 13:00:00,28.73,28.74,28.45,28.49,20093.0,28.73,28.74,28.45,28.49,20093.0
2022-10-19 13:30:00,28.49,28.65,28.48,28.55,60505.0,28.49,28.65,28.48,28.55,60505.0
2022-10-19 14:00:00,28.55,28.84,28.54,28.79,50816.0,28.55,28.84,28.54,28.79,50816.0
2022-10-19 14:30:00,28.79,28.81,28.65,28.69,34956.0,28.79,28.81,28.65,28.69,34956.0
2022-10-19 15:00:00,28.68,28.74,28.53,28.56,42297.0,28.68,28.74,28.53,28.56,42297.0
2022-10-19 15:30:00,28.57,28.73,28.52,28.67,142612.0,28.57,28.73,28.52,28.67,142612.0
2022-10-20 09:30:00,28.51,29.01,28.39,28.91,14467.0,28.51,29.01,28.39,28.91,14467.0
2022-10-20 10:00:00,28.93,29.39,28.92,29.16,16050.0,28.93,29.39,28.92,29.16,16050.0
2022-10-20 10:30:00,29.17,29.2,28.82,28.97,42124.0,29.17,29.2,28.82,28.97,42124.0
2022-10-20 11:00:00,28.99,29.01,28.84,28.88,17046.0,28.99,29.01,28.84,28.88,17046.0
2022-10-20 11:30:00,28.89,29.01,28.86,28.86,20845.0,28.89,29.01,28.86,28.86,20845.0
2022-10-20 12:00:00,28.8,28.83,28.49,28.54,37128.0,28.8,28.83,28.49,28.54,37128.0
2022-10-20 12:30:00,28.51,28.53,28.13,28.21,38907.0,28.51,28.53,28.13,28.21,38907.0
2022-10-20 13:00:00,28.2,28.38,28.09,28.37,20090.0,28.2,28.38,28.09,28.37,20090.0
2022-10-20 13:30:00,28.34,28.43,28.22,28.31,13863.0,28.34,28.43,28.22,28.31,13863.0
2022-10-20 14:00:00,28.32,28.35,28.18,28.23,26605.0,28.32,28.35,28.18,28.23,26605.0
2022-10-20 14:30:00,28.22,28.29,28.09,28.18,34799.0,28.22,28.29,28.09,28.18,34799.0
2022-10-20 15:00:00,28.2,28.34,28.09,28.11,47607.0,28.2,28.34,28.09,28.11,47607.0
2022-10-20 15:30:00,28.12,28.38,27.98,28.29,104075.0,28.12,28.38,27.98,28.29,104075.0
2022-10-21 09:30:00,28.26,28.9,27.95,28.84,33089.0,28.26,28.9,27.95,28.84,33089.0
2022-10-21 10:00:00,28.84,29.46,28.83,29.25,63914.0,28.84,29.46,28.83,29.25,63914.0
2022-10-21 10:30:00,29.22,29.31,28.71,28.78,47441.0,29.22,29.31,28.71,28.78,47441.0
2022-10-21 11:00:00,28.8,28.83,28.43,28.66,53851.0,28.8,28.83,28.43,28.66,53851.0
2022-10-21 11:30:00,28.72,28.93,28.7,28.86,27906.0,28.72,28.93,28.7,28.86,27906.0
2022-10-21 12:00:00,28.87,28.99,28.76,28.79,26389.0,28.87,28.99,28.76,28.79,26389.0
2022-10-21 12:30:00,28.77,28.95,28.71,28.86,14415.0,28.77,28.95,28.71,28.86,14415.0
2022-10-21 13:00:00,28.82,29.05,28.82,29.05,14748.0,28.82,29.05,28.82,29.05,14748.0
2022-10-21 13:30:00,29.03,29.16,28.93,29.14,21665.0,29.03,29.16,28.93,29.14,21665.0
2022-10-21 14:00:00,29.14,29.24,29.08,29.15,36340.0,29.14,29.24,29.08,29.15,36340.0
2022-10-21 14:30:00,29.15,29.28,29.15,29.27,17696.0,29.15,29.28,29.15,29.27,17696.0
2022-10-21 15:00:00,29.26,29.47,29.23,29.46,75918.0,29.26,29.47,29.23,29.46,75918.0
2022-10-21 15:30:00,29.46,29.66,29.44,29.52,177677.0,29.46,29.66,29.44,29.52,177677.0
2022-10-24 09:30:00,29.67,30.71,29.65,30.51,44709.0,29.67,30.71,29.65,30.51,44709.0
2022-10-24 10:00:00,30.5,30.5,29.75,29.81,68578.0,30.5,30.5,29.75,29.81,68578.0
2022-10-24 10:30:00,29.83,29.88,29.05,29.53,23411.0,29.83,29.88,29.05,29.53,23411.0
2022-10-24 11:00:00,29.49,29.81,29.43,29.74,28718.0,29.49,29.81,29.43,29.74,28718.0
2022-10-24 11:30:00,29.65,29.92,29.61,29.92,13197.0,29.65,29.92,29.61,29.92,13197.0
2022-10-24 12:00:00,29.96,30.0,29.84,29.86,21855.0,29.96,30.0,29.84,29.86,21855.0
2022-10-24 12:30:00,29.88,30.03,29.78,29.88,23184.0,29.88,30.03,29.78,29.88,23184.0
2022-10-24 13:00:00,29.86,29.98,29.82,29.87,17283.0,29.86,29.98,29.82,29.87,17283.0
2022-10-24 13:30:00,29.87,29.88,29.76,29.76,13043.0,29.87,29.88,29.76,29.76,13043.0
2022-10-24 14:00:00,29.74,29.98,29.73,29.95,19765.0,29.74,29.98,29.73,29.95,19765.0
2022-10-24 14:30:00,29.95,30.16,29.9,30.13,23494.0,29.95,30.16,29.9,30.13,23494.0
2022-10-24 15:00:00,30.15,30.24,30.14,30.23,26457.0,30.15,30.24,30.14,30.23,26457.0
2022-10-24 15:30:00,30.23,30.29,29.61,29.62,231839.0,30.23,30.29,29.61,29.62,231839.0
2022-10-25 09:30:00,29.43,30.17,29.25,29.99,43596.0,29.43,30.17,29.25,29.99,43596.0
2022-10-25 10:00:00,29.99,30.04,29.64,29.73,33176.0,29.99,30.04,29.64,29.73,33176.0
2022-10-25 10:30:00,29.7,29.92,29.66,29.76,32432.0,29.7,29.92,29.66,29.76,32432.0
2022-10-25 11:00:00,29.77,30.17,29.75,30.11,15892.0,29.77,30.17,29.75,30.11,15892.0
2022-10-25 11:30:00,30.14,30.46,30.13,30.42,17175.0,30.14,30.46,30.13,30.42,17175.0
2022-10-25 12:00:00,30.42,30.68,30.42,30.6,17098.0,30.42,30.68,30.42,30.6,17098.0
2022-10-25 12:30:00,30.62,30.62,30.38,30.43,16201.0,30.62,30.62,30.38,30.43,16201.0
2022-10-25 13:00:00,30.45,30.58,30.24,30.33,22049.0,30.45,30.58,30.24,30.33,22049.0
2022-10-25 13:30:00,30.36,30.37,30.17,30.31,12355.0,30.36,30.37,30.17,30.31,12355.0
2022-10-25 14:00:00,30.37,30.45,30.35,30.45,11630.0,30.37,30.45,30.35,30.45,11630.0
2022-10-25 14:30:00,30.46,30.67,30.45,30.62,27874.0,30.46,30.67,30.45,30.62,27874.0
2022-10-25 15:00:00,30.62,30.98,30.62,30.98,40701.0,30.62,30.98,30.62,30.98,40701.0
2022-10-25 15:30:00,30.96,31.08,30.85,31.02,147737.0,30.96,31.08,30.85,31.02,147737.0
2022-10-26 09:30:00,31.14,32.27,31.14,31.84,40061.0,31.14,32.27,31.14,31.84,40061.0
2022-10-26 10:00:00,31.96,32.79,31.95,32.72,84821.0,31.96,32.79,31.95,32.72,84821.0
2022-10-26 10:30:00,32.75,33.22,32.65,32.86,82004.0,32.75,33.22,32.65,32.86,82004.0
2022-10-26 11:00:00,32.86,33.2,32.86,33.03,38655.0,32.86,33.2,32.86,33.03,38655.0
2022-10-26 11:30:00,33.02,33.2,32.9,33.2,27399.0,33.02,33.2,32.9,33.2,27399.0
2022-10-26 12:00:00,33.18,33.28,32.82,32.83,82092.0,33.18,33.28,32.82,32.83,82092.0
2022-10-26 12:30:00,32.81,32.88,32.27,32.37,73414.0,32.81,32.88,32.27,32.37,73414.0
2022-10-26 13:00:00,32.37,32.47,32.16,32.25,67171.0,32.37,32.47,32.16,32.25,67171.0
2022-10-26 13:30:00,32.3,32.3,31.96,32.15,69212.0,32.3,32.3,31.96,32.15,69212.0
2022-10-26 14:00:00,32.17,32.18,31.81,31.81,50634.0,32.17,32.18,31.81,31.81,50634.0
2022-10-26 14:30:00,31.81,31.92,31.75,31.81,53038.0,31.81,31.92,31.75,31.81,53038.0
2022-10-26 15:00:00,31.79,31.79,31.45,31.48,159658.0,31.79,31.79,31.45,31.48,159658.0
2022-10-26 15:30:00,31.48,31.55,31.08,31.09,295661.0,31.48,31.55,31.08,31.09,295661.0
2022-10-27 09:30:00,31.72,32.15,31.33,32.06,61100.0,31.72,32.15,31.33,32.06,61100.0
2022-10-27 10:00:00,32.06,32.91,32.0,32.45,57199.0,32.06,32.91,32.0,32.45,57199.0
2022-10-27 10:30:00,32.44,32.48,31.94,32.04,66140.0,32.44,32.48,31.94,32.04,66140.0
2022-10-27 11:00:00,32.04,32.56,31.96,32.47,54775.0,32.04,32.56,31.96,32.47,54775.0
2022-10-27 11:30:00,32.41,32.74,32.36,32.65,66248.0,32.41,32.74,32.36,32.65,66248.0
2022-10-27 12:00:00,32.64,33.06,32.63,32.87,23244.0,32.64,33.06,32.63,32.87,23244.0
2022-10-27 12:30:00,32.85,32.91,32.69,32.83,24558.0,32.85,32.91,32.69,32.83,24558.0
2022-10-27 13:00:00,32.83,33.0,32.68,32.69,44750.0,32.83,33.0,32.68,32.69,44750.0
2022-10-27 13:30:00,32.7,32.79,32.66,32.76,36393.0,32.7,32.79,32.66,32.76,36393.0
2022-10-27 14:00:00,32.78,32.8,32.71,32.77,38017.0,32.78,32.8,32.71,32.77,38017.0
2022-10-27 14:30:00,32.74,33.07,32.68,32.77,101776.0,32.74,33.07,32.68,32.77,101776.0
2022-10-27 15:00:00,32.73,32.76,32.39,32.4,66328.0,32.73,32.76,32.39,32.4,66328.0
2022-10-27 15:30:00,32.39,32.4,32.0,32.09,232032.0,32.39,32.4,32.0,32.09,232032.0
2022-10-28 09:30:00,32.35,33.3,32.24,32.75,82573.0,32.35,33.3,32.24,32.75,82573.0
2022-10-28 10:00:00,32.75,32.75,31.87,32.34,102679.0,32.75,32.75,31.87,32.34,102679.0
2022-10-28 10:30:00,32.42,33.1,32.27,33.02,70627.0,32.42,33.1,32.27,33.02,70627.0
2022-10-28 11:00:00,33.02,33.28,32.87,33.19,34984.0,33.02,33.28,32.87,33.19,34984.0
2022-10-28 11:30:00,33.21,33.66,33.21,33.5,40601.0,33.21,33.66,33.21,33.5,40601.0
2022-10-28 12:00:00,33.5,34.07,33.5,33.98,33885.0,33.5,34.07,33.5,33.98,33885.0
2022-10-28 12:30:00,34.0,34.15,33.67,33.7,23402.0,34.0,34.15,33.67,33.7,23402.0
2022-10-28 13:00:00,33.7,33.88,33.61,33.77,23363.0,33.7,33.88,33.61,33.77,23363.0
2022-10-28 13:30:00,33.77,33.92,33.76,33.8,27884.0,33.77,33.92,33.76,33.8,27884.0
2022-10-28 14:00:00,33.82,33.96,33.67,33.68,26596.0,33.82,33.96,33.67,33.68,26596.0
2022-10-28 14:30:00,33.68,33.92,33.67,33.87,21156.0,33.68,33.92,33.67,33.87,21156.0
2022-10-28 15:00:00,33.87,33.87,33.56,33.61,40900.0,33.87,33.87,33.56,33.61,40900.0
2022-10-28 15:30:00,33.61,33.95,33.6,33.81,123949.0,33.61,33.95,33.6,33.81,123949.0
2022-10-31 09:30:00,33.48,33.92,33.38,33.53,65878.0,33.48,33.92,33.38,33.53,65878.0
2022-10-31 10:00:00,33.52,34.3,33.52,33.86,47045.0,33.52,34.3,33.52,33.86,47045.0
2022-10-31 10:30:00,33.87,34.03,33.6,33.8,40009.0,33.87,34.03,33.6,33.8,40009.0
2022-10-31 11:00:00,33.86,34.01,33.79,33.91,45067.0,33.86,34.01,33.79,33.91,45067.0
2022-10-31 11:30:00,33.91,34.06,33.79,33.87,18520.0,33.91,34.06,33.79,33.87,18520.0
2022-10-31 12:00:00,33.91,34.17,33.9,33.96,21881.0,33.91,34.17,33.9,33.96,21881.0
2022-10-31 12:30:00,33.96,33.96,33.73,33.75,19478.0,33.96,33.96,33.73,33.75,19478.0
2022-10-31 13:00:00,33.77,34.0,33.69,33.96,19950.0,33.77,34.0,33.69,33.96,19950.0
2022-10-31 13:30:00,33.95,34.0,33.76,33.81,11935.0,33.95,34.0,33.76,33.81,11935.0
2022-10-31 14:00:00,33.84,33.91,33.7,33.76,16600.0,33.84,33.91,33.7,33.76,16600.0
2022-10-31 14:30:00,33.74,33.88,33.59,33.64,22708.0,33.74,33.88,33.59,33.64,22708.0
2022-10-31 15:00:00,33.62,33.76,33.56,33.71,25348.0,33.62,33.76,33.56,33.71,25348.0
2022-10-31 15:30:00,33.7,33.74,33.25,33.38,181250.0,33.7,33.74,33.25,33.38,181250.0
2022-11-01 09:30:00,33.63,33.97,33.47,33.64,42324.0,33.63,33.97,33.47,33.64,42324.0
2022-11-01 10:00:00,33.57,33.57,32.61,33.01,61180.0,33.57,33.57,32.61,33.01,61180.0
2022-11-01 10:30:00,33.02,33.32,32.87,33.09,24928.0,33.02,33.32,32.87,33.09,24928.0
2022-11-01 11:00:00,33.15,33.28,32.93,33.04,15842.0,33.15,33.28,32.93,33.04,15842.0
2022-11-01 11:30:00,33.05,33.14,32.77,32.97,24903.0,33.05,33.14,32.77,32.97,24903.0
2022-11-01 12:00:00,32.96,33.21,32.68,32.7,35841.0,32.96,33.21,32.68,32.7,35841.0
2022-11-01 12:30:00,32.69,32.84,32.55,32.61,70187.0,32.69,32.84,32.55,32.61,70187.0
2022-11-01 13:00:00,32.62,32.99,32.62,32.97,46603.0,32.62,32.99,32.62,32.97,46603.0
2022-11-01 13:30:00,32.96,33.03,32.84,32.95,51035.0,32.96,33.03,32.84,32.95,51035.0
2022-11-01 14:00:00,32.99,32.99,32.69,32.73,21640.0,32.99,32.99,32.69,32.73,21640.0
2022-11-01 14:30:00,32.7,32.81,32.61,32.81,55755.0,32.7,32.81,32.61,32.81,55755.0
2022-11-01 15:00:00,32.8,32.86,32.68,32.83,51016.0,32.8,32.86,32.68,32.83,51016.0
2022-11-01 15:30:00,32.84,32.85,32.27,32.37,361476.0,32.84,32.85,32.27,32.37,361476.0
2022-11-02 09:30:00,33.06,34.2,31.05,31.99,154674.0,33.06,34.2,31.05,31.99,154674.0
2022-11-02 10:00:00,32.06,32.54,31.52,31.86,134582.0,32.06,32.54,31.52,31.86,134582.0
2022-11-02 10:30:00,31.79,32.06,30.92,31.19,115811.0,31.79,32.06,30.92,31.19,115811.0
2022-11-02 11:00:00,31.3,31.63,31.16,31.29,69584.0,31.3,31.63,31.16,31.29,69584.0
2022-11-02 11:30:00,31.29,31.36,30.76,30.96,70941.0,31.29,31.36,30.76,30.96,70941.0
2022-11-02 12:00:00,30.94,30.99,30.48,30.5,46389.0,30.94,30.99,30.48,30.5,46389.0
2022-11-02 12:30:00,30.47,30.66,30.26,30.47,51802.0,30.47,30.66,30.26,30.47,51802.0
2022-11-02 13:00:00,30.38,30.52,30.35,30.5,57750.0,30.38,30.52,30.35,30.5,57750.0
2022-11-02 13:30:00,30.46,30.58,30.2,30.56,36573.0,30.46,30.58,30.2,30.56,36573.0
2022-11-02 14:00:00,30.58,31.89,30.56,31.87,103891.0,30.58,31.89,30.56,31.87,103891.0
2022-11-02 14:30:00,31.89,31.91,30.48,30.98,92076.0,31.89,31.91,30.48,30.98,92076.0
2022-11-02 15:00:00,30.92,31.01,30.15,30.19,65803.0,30.92,31.01,30.15,30.19,65803.0
2022-11-02 15:30:00,30.13,30.37,30.01,30.08,162881.0,30.13,30.37,30.01,30.08,162881.0
2022-11-03 09:30:00,29.58,30.47,29.26,29.28,67415.0,29.58,30.47,29.26,29.28,67415.0
2022-11-03 10:00:00,29.29,30.1,29.21,29.98,36127.0,29.29,30.1,29.21,29.98,36127.0
2022-11-03 10:30:00,29.95,30.08,29.66,29.96,22739.0,29.95,30.08,29.66,29.96,22739.0
2022-11-03 11:00:00,29.92,30.15,29.8,30.04,29564.0,29.92,30.15,29.8,30.04,29564.0
2022-11-03 11:30:00,30.06,30.24,29.94,30.01,11221.0,30.06,30.24,29.94,30.01,11221.0
2022-11-03 12:00:00,30.04,30.33,30.04,30.29,20300.0,30.04,30.33,30.04,30.29,20300.0
2022-11-03 12:30:00,30.25,30.56,30.22,30.49,14136.0,30.25,30.56,30.22,30.49,14136.0
2022-11-03 13:00:00,30.48,30.48,30.31,30.35,14617.0,30.48,30.48,30.31,30.35,14617.0
2022-11-03 13:30:00,30.34,30.42,30.2,30.35,30070.0,30.34,30.42,30.2,30.35,30070.0
2022-11-03 14:00:00,30.38,30.38,30.21,30.31,14950.0,30.38,30.38,30.21,30.31,14950.0
2022-11-03 14:30:00,30.3,30.32,30.09,30.11,12945.0,30.3,30.32,30.09,30.11,12945.0
2022-11-03 15:00:00,30.09,30.17,29.99,30.02,19090.0,30.09,30.17,29.99,30.02,19090.0
2022-11-03 15:30:00,30.01,30.04,29.41,29.43,181148.0,30.01,30.04,29.41,29.43,181148.0
2022-11-04 09:30:00,30.18,30.35,29.47,29.76,19338.0,30.18,30.35,29.47,29.76,19338.0
2022-11-04 10:00:00,29.72,30.05,29.44,30.03,12837.0,29.72,30.05,29.44,30.03,12837.0
2022-11-04 10:30:00,30.03,30.03,29.5,29.61,32656.0,30.03,30.03,29.5,29.61,32656.0
2022-11-04 11:00:00,29.65,29.81,29.39,29.41,92222.0,29.65,29.81,29.39,29.41,92222.0
2022-11-04 11:30:00,29.42,29.48,29.18,29.23,27794.0,29.42,29.48,29.18,29.23,27794.0
2022-11-04 12:00:00,29.27,29.61,29.14,29.61,20679.0,29.27,29.61,29.14,29.61,20679.0
2022-11-04 12:30:00,29.61,29.65,29.37,29.55,22680.0,29.61,29.65,29.37,29.55,22680.0
2022-11-04 13:00:00,29.57,29.84,29.51,29.82,21557.0,29.57,29.84,29.51,29.82,21557.0
2022-11-04 13:30:00,29.82,29.95,29.68,29.75,58046.0,29.82,29.95,29.68,29.75,58046.0
2022-11-04 14:00:00,29.75,30.01,29.63,30.01,34921.0,29.75,30.01,29.63,30.01,34921.0
2022-11-04 14:30:00,30.02,30.21,30.02,30.19,27005.0,30.02,30.21,30.02,30.19,27005.0
2022-11-04 15:00:00,30.2,30.4,30.18,30.36,46562.0,30.2,30.4,30.18,30.36,46562.0
2022-11-04 15:30:00,30.35,30.47,30.2,30.31,158875.0,30.35,30.47,30.2,30.31,158875.0
2022-11-07 09:30:00,30.27,30.46,28.65,28.85,34033.0,30.27,30.46,28.65,28.85,34033.0
2022-11-07 10:00:00,28.81,29.15,28.76,28.88,19062.0,28.81,29.15,28.76,28.88,19062.0
2022-11-07 10:30:00,28.93,28.98,28.69,28.83,17050.0,28.93,28.98,28.69,28.83,17050.0
2022-11-07 11:00:00,28.83,28.87,28.51,28.57,26361.0,28.83,28.87,28.51,28.57,26361.0
2022-11-07 11:30:00,28.62,28.64,28.27,28.57,26304.0,28.62,28.64,28.27,28.57,26304.0
2022-11-07 12:00:00,28.58,28.85,28.56,28.75,64668.0,28.58,28.85,28.56,28.75,64668.0
2022-11-07 12:30:00,28.73,28.84,28.5,28.76,51792.0,28.73,28.84,28.5,28.76,51792.0
2022-11-07 13:00:00,28.79,29.13,28.78,29.04,26122.0,28.79,29.13,28.78,29.04,26122.0
2022-11-07 13:30:00,29.04,29.14,29.03,29.11,23457.0,29.04,29.14,29.03,29.11,23457.0
2022-11-07 14:00:00,29.11,29.47,29.04,29.47,22637.0,29.11,29.47,29.04,29.47,22637.0
2022-11-07 14:30:00,29.45,29.51,29.23,29.23,32726.0,29.45,29.51,29.23,29.23,32726.0
2022-11-07 15:00:00,29.24,29.3,29.13,29.13,44216.0,29.24,29.3,29.13,29.13,44216.0
2022-11-07 15:30:00,29.13,29.14,28.86,28.93,165913.0,29.13,29.14,28.86,28.93,165913.0
2022-11-08 09:30:00,28.73,29.14,28.59,28.81,25140.0,28.73,29.14,28.59,28.81,25140.0
2022-11-08 10:00:00,28.86,28.86,28.31,28.51,34620.0,28.86,28.86,28.31,28.51,34620.0
2022-11-08 10:30:00,28.56,28.78,28.33,28.62,25897.0,28.56,28.78,28.33,28.62,25897.0
2022-11-08 11:00:00,28.64,29.17,28.6,29.14,43417.0,28.64,29.17,28.6,29.14,43417.0
2022-11-08 11:30:00,29.17,29.54,29.15,29.42,41005.0,29.17,29.54,29.15,29.42,41005.0
2022-11-08 12:00:00,29.43,29.62,29.34,29.55,25405.0,29.43,29.62,29.34,29.55,25405.0
2022-11-08 12:30:00,29.59,29.6,29.2,29.3,24294.0,29.59,29.6,29.2,29.3,24294.0
2022-11-08 13:00:00,29.3,29.45,29.06,29.13,54268.0,29.3,29.45,29.06,29.13,54268.0
2022-11-08 13:30:00,29.1,29.16,28.75,28.76,24531.0,29.1,29.16,28.75,28.76,24531.0
2022-11-08 14:00:00,28.79,28.85,28.53,28.53,20976.0,28.79,28.85,28.53,28.53,20976.0
2022-11-08 14:30:00,28.53,28.87,28.47,28.79,30804.0,28.53,28.87,28.47,28.79,30804.0
2022-11-08 15:00:00,28.79,28.95,28.79,28.94,39965.0,28.79,28.95,28.79,28.94,39965.0
2022-11-08 15:30:00,28.95,29.11,28.88,28.9,105722.0,28.95,29.11,28.88,28.9,105722.0
2022-11-09 09:30:00,28.55,28.87,27.77,28.08,32200.0,28.55,28.87,27.77,28.08,32200.0
2022-11-09 10:00:00,28.1,28.49,28.1,28.19,27028.0,28.1,28.49,28.1,28.19,27028.0
2022-11-09 10:30:00,28.15,28.21,27.89,27.94,19146.0,28.15,28.21,27.89,27.94,19146.0
2022-11-09 11:00:00,28.0,28.46,27.93,28.11,43189.0,28.0,28.46,27.93,28.11,43189.0
2022-11-09 11:30:00,28.1,28.39,27.99,28.21,14928.0,28.1,28.39,27.99,28.21,14928.0
2022-11-09 12:00:00,28.25,28.34,28.12,28.34,22287.0,28.25,28.34,28.12,28.34,22287.0
2022-11-09 12:30:00,28.36,28.41,28.28,28.34,24120.0,28.36,28.41,28.28,28.34,24120.0
2022-11-09 13:00:00,28.36,28.38,28.26,28.27,23673.0,28.36,28.38,28.26,28.27,23673.0
2022-11-09 13:30:00,28.25,28.26,28.03,28.26,39346.0,28.25,28.26,28.03,28.26,39346.0
2022-11-09 14:00:00,28.26,28.61,28.25,28.54,33019.0,28.26,28.61,28.25,28.54,33019.0
2022-11-09 14:30:00,28.54,28.54,28.33,28.35,29523.0,28.54,28.54,28.33,28.35,29523.0
2022-11-09 15:00:00,28.33,28.59,28.33,28.49,29963.0,28.33,28.59,28.33,28.49,29963.0
2022-11-09 15:30:00,28.48,28.56,28.33,28.46,191809.0,28.48,28.56,28.33,28.46,191809.0
2022-11-10 09:30:00,29.92,31.0,29.92,31.0,71221.0,29.92,31.0,29.92,31.0,71221.0
2022-11-10 10:00:00,31.02,31.9,31.02,31.58,77002.0,31.02,31.9,31.02,31.58,77002.0
2022-11-10 10:30:00,31.65,31.85,31.4,31.78,52300.0,31.65,31.85,31.4,31.78,52300.0
2022-11-10 11:00:00,31.8,31.99,31.63,31.84,47664.0,31.8,31.99,31.63,31.84,47664.0
2022-11-10 11:30:00,31.85,31.94,31.73,31.78,37680.0,31.85,31.94,31.73,31.78,37680.0
2022-11-10 12:00:00,31.77,31.78,31.45,31.46,28463.0,31.77,31.78,31.45,31.46,28463.0
2022-11-10 12:30:00,31.43,31.5,31.16,31.17,23091.0,31.43,31.5,31.16,31.17,23091.0
2022-11-10 13:00:00,31.17,31.5,31.11,31.4,40353.0,31.17,31.5,31.11,31.4,40353.0
2022-11-10 13:30:00,31.41,31.51,31.31,31.47,23185.0,31.41,31.51,31.31,31.47,23185.0
2022-11-10 14:00:00,31.48,31.55,31.38,31.45,22286.0,31.48,31.55,31.38,31.45,22286.0
2022-11-10 14:30:00,31.45,31.49,31.28,31.45,48548.0,31.45,31.49,31.28,31.45,48548.0
2022-11-10 15:00:00,31.44,31.79,31.42,31.77,38584.0,31.44,31.79,31.42,31.77,38584.0
2022-11-10 15:30:00,31.75,32.2,31.73,32.11,197311.0,31.75,32.2,31.73,32.11,197311.0
2022-11-11 09:30:00,32.49,32.72,32.19,32.5,28266.0,32.49,32.72,32.19,32.5,28266.0
2022-11-11 10:00:00,32.45,32.66,32.27,32.41,21846.0,32.45,32.66,32.27,32.41,21846.0
2022-11-11 10:30:00,32.44,32.76,32.31,32.76,33910.0,32.44,32.76,32.31,32.76,33910.0
2022-11-11 11:00:00,32.77,32.78,32.49,32.52,20210.0,32.77,32.78,32.49,32.52,20210.0
2022-11-11 11:30:00,32.49,32.69,32.32,32.43,17356.0,32.49,32.69,32.32,32.43,17356.0
2022-11-11 12:00:00,32.4,32.68,32.38,32.46,16709.0,32.4,32.68,32.38,32.46,16709.0
2022-11-11 12:30:00,32.46,32.5,32.33,32.34,27228.0,32.46,32.5,32.33,32.34,27228.0
2022-11-11 13:00:00,32.35,32.65,32.35,32.64,22263.0,32.35,32.65,32.35,32.64,22263.0
2022-11-11 13:30:00,32.64,32.95,32.61,32.94,30493.0,32.64,32.95,32.61,32.94,30493.0
2022-11-11 14:00:00,32.95,33.2,32.92,33.19,30634.0,32.95,33.2,32.92,33.19,30634.0
2022-11-11 14:30:00,33.17,33.27,33.06,33.16,18524.0,33.17,33.27,33.06,33.16,18524.0
2022-11-11 15:00:00,33.15,33.2,32.91,32.99,61246.0,33.15,33.2,32.91,32.99,61246.0
2022-11-11 15:30:00,33.0,33.33,32.95,33.31,210223.0,33.0,33.33,32.95,33.31,210223.0
2022-11-14 09:30:00,32.79,32.97,32.59,32.93,39441.0,32.79,32.97,32.59,32.93,39441.0
2022-11-14 10:00:00,32.93,33.11,32.6,33.01,81748.0,32.93,33.11,32.6,33.01,81748.0
2022-11-14 10:30:00,33.01,33.44,33.01,33.35,51503.0,33.01,33.44,33.01,33.35,51503.0
2022-11-14 11:00:00,33.33,33.36,33.14,33.32,42536.0,33.33,33.36,33.14,33.32,42536.0
2022-11-14 11:30:00,33.31,33.63,33.31,33.43,32657.0,33.31,33.63,33.31,33.43,32657.0
2022-11-14 12:00:00,33.44,33.66,33.43,33.6,27881.0,33.44,33.66,33.43,33.6,27881.0
2022-11-14 12:30:00,33.57,33.72,33.53,33.66,20066.0,33.57,33.72,33.53,33.66,20066.0
2022-11-14 13:00:00,33.62,34.02,33.55,34.02,48234.0,33.62,34.02,33.55,34.02,48234.0
2022-11-14 13:30:00,34.01,34.32,34.01,34.31,30343.0,34.01,34.32,34.01,34.31,30343.0
2022-11-14 14:00:00,34.32,34.57,34.32,34.57,46725.0,34.32,34.57,34.32,34.57,46725.0
2022-11-14 14:30:00,34.58,34.63,34.32,34.44,33153.0,34.58,34.63,34.32,34.44,33153.0
2022-11-14 15:00:00,34.44,34.62,34.27,34.41,66159.0,34.44,34.62,34.27,34.41,66159.0
2022-11-14 15:30:00,34.41,34.53,34.06,34.12,175389.0,34.41,34.53,34.06,34.12,175389.0
2022-11-15 09:30:00,34.61,35.18,34.5,34.91,55901.0,34.61,35.18,34.5,34.91,55901.0
2022-11-15 10:00:00,34.97,35.44,34.53,35.07,51197.0,34.97,35.44,34.53,35.07,51197.0
2022-11-15 10:30:00,35.09,35.26,34.88,35.19,41825.0,35.09,35.26,34.88,35.19,41825.0
2022-11-15 11:00:00,35.15,35.25,35.0,35.04,22264.0,35.15,35.25,35.0,35.04,22264.0
2022-11-15 11:30:00,35.08,35.37,35.04,35.37,22954.0,35.08,35.37,35.04,35.37,22954.0
2022-11-15 12:00:00,35.34,35.37,35.17,35.19,30624.0,35.34,35.37,35.17,35.19,30624.0
2022-11-15 12:30:00,35.16,35.34,34.89,34.9,22600.0,35.16,35.34,34.89,34.9,22600.0
2022-11-15 13:00:00,34.91,34.98,34.57,34.66,25515.0,34.91,34.98,34.57,34.66,25515.0
2022-11-15 13:30:00,34.64,34.69,34.36,34.65,31843.0,34.64,34.69,34.36,34.65,31843.0
2022-11-15 14:00:00,34.65,34.65,34.16,34.38,41942.0,34.65,34.65,34.16,34.38,41942.0
2022-11-15 14:30:00,34.37,34.44,34.18,34.39,31032.0,34.37,34.44,34.18,34.39,31032.0
2022-11-15 15:00:00,34.38,34.52,34.36,34.41,19373.0,34.38,34.52,34.36,34.41,19373.0
2022-11-15 15:30:00,34.4,34.4,34.21,34.31,100052.0,34.4,34.4,34.21,34.31,100052.0
2022-11-16 09:30:00,33.74,33.97,33.16,33.36,37161.0,33.74,33.97,33.16,33.36,37161.0
2022-11-16 10:00:00,33.32,33.39,32.61,32.68,34140.0,33.32,33.39,32.61,32.68,34140.0
2022-11-16 10:30:00,32.73,32.81,32.39,32.59,33971.0,32.73,32.81,32.39,32.59,33971.0
2022-11-16 11:00:00,32.56,32.77,32.55,32.67,16611.0,32.56,32.77,32.55,32.67,16611.0
2022-11-16 11:30:00,32.69,32.91,32.54,32.89,25869.0,32.69,32.91,32.54,32.89,25869.0
2022-11-16 12:00:00,32.81,33.0,32.81,32.97,21288.0,32.81,33.0,32.81,32.97,21288.0
2022-11-16 12:30:00,32.97,33.26,32.97,33.16,19813.0,32.97,33.26,32.97,33.16,19813.0
2022-11-16 13:00:00,33.12,33.42,33.11,33.4,18373.0,33.12,33.42,33.11,33.4,18373.0
2022-11-16 13:30:00,33.37,33.42,33.14,33.18,18480.0,33.37,33.42,33.14,33.18,18480.0
2022-11-16 14:00:00,33.14,33.35,33.14,33.32,18418.0,33.14,33.35,33.14,33.32,18418.0
2022-11-16 14:30:00,33.3,33.58,33.19,33.55,19757.0,33.3,33.58,33.19,33.55,19757.0
2022-11-16 15:00:00,33.55,33.6,33.42,33.54,28068.0,33.55,33.6,33.42,33.54,28068.0
2022-11-16 15:30:00,33.54,33.8,33.44,33.77,84712.0,33.54,33.8,33.44,33.77,84712.0
2022-11-17 09:30:00,33.3,33.3,32.52,32.63,17668.0,33.3,33.3,32.52,32.63,17668.0
2022-11-17 10:00:00,32.75,32.97,32.58,32.86,25306.0,32.75,32.97,32.58,32.86,25306.0
2022-11-17 10:30:00,32.84,32.97,32.73,32.79,37024.0,32.84,32.97,32.73,32.79,37024.0
2022-11-17 11:00:00,32.81,32.95,32.8,32.91,28974.0,32.81,32.95,32.8,32.91,28974.0
2022-11-17 11:30:00,32.91,33.06,32.84,33.04,41101.0,32.91,33.06,32.84,33.04,41101.0
2022-11-17 12:00:00,33.08,33.27,33.07,33.15,18462.0,33.08,33.27,33.07,33.15,18462.0
2022-11-17 12:30:00,33.15,33.43,33.05,33.37,14358.0,33.15,33.43,33.05,33.37,14358.0
2022-11-17 13:00:00,33.39,33.42,33.08,33.11,18384.0,33.39,33.42,33.08,33.11,18384.0
2022-11-17 13:30:00,33.13,33.45,33.13,33.4,35661.0,33.13,33.45,33.13,33.4,35661.0
2022-11-17 14:00:00,33.4,33.53,33.09,33.23,16822.0,33.4,33.53,33.09,33.23,16822.0
2022-11-17 14:30:00,33.23,33.37,33.18,33.32,16599.0,33.23,33.37,33.18,33.32,16599.0
2022-11-17 15:00:00,33.34,33.44,33.21,33.24,21037.0,33.34,33.44,33.21,33.24,21037.0
2022-11-17 15:30:00,33.26,33.46,33.25,33.43,96386.0,33.26,33.46,33.25,33.43,96386.0
2022-11-18 09:30:00,34.5,34.79,34.2,34.44,48321.0,34.5,34.79,34.2,34.44,48321.0
2022-11-18 10:00:00,34.4,34.4,33.91,33.93,18298.0,34.4,34.4,33.91,33.93,18298.0
2022-11-18 10:30:00,34.01,34.35,33.88,34.35,24803.0,34.01,34.35,33.88,34.35,24803.0
2022-11-18 11:00:00,34.42,34.45,34.15,34.17,31907.0,34.42,34.45,34.15,34.17,31907.0
2022-11-18 11:30:00,34.17,34.24,33.98,34.18,23922.0,34.17,34.24,33.98,34.18,23922.0
2022-11-18 12:00:00,34.18,34.23,33.91,33.97,24158.0,34.18,34.23,33.91,33.97,24158.0
2022-11-18 12:30:00,33.98,34.05,33.74,33.81,15777.0,33.98,34.05,33.74,33.81,15777.0
2022-11-18 13:00:00,33.81,33.91,33.7,33.88,18060.0,33.81,33.91,33.7,33.88,18060.0
2022-11-18 13:30:00,33.91,33.95,33.53,33.61,17515.0,33.91,33.95,33.53,33.61,17515.0
2022-11-18 14:00:00,33.61,33.78,33.58,33.76,14709.0,33.61,33.78,33.58,33.76,14709.0
2022-11-18 14:30:00,33.79,33.79,33.55,33.65,22916.0,33.79,33.79,33.55,33.65,22916.0
2022-11-18 15:00:00,33.66,33.8,33.61,33.79,22260.0,33.66,33.8,33.61,33.79,22260.0
2022-11-18 15:30:00,33.8,34.02,33.77,33.89,75075.0,33.8,34.02,33.77,33.89,75075.0
2022-11-21 09:30:00,33.68,33.9,33.53,33.7,14103.0,33.68,33.9,33.53,33.7,14103.0
2022-11-21 10:00:00,33.63,33.63,33.22,33.23,14835.0,33.63,33.63,33.22,33.23,14835.0
2022-11-21 10:30:00,33.27,33.29,32.97,33.09,18274.0,33.27,33.29,32.97,33.09,18274.0
2022-11-21 11:00:00,33.07,33.14,32.89,33.0,9391.0,33.07,33.14,32.89,33.0,9391.0
2022-11-21 11:30:00,32.89,32.93,32.56,32.58,10267.0,32.89,32.93,32.56,32.58,10267.0
2022-11-21 12:00:00,32.59,32.72,32.49,32.61,11130.0,32.59,32.72,32.49,32.61,11130.0
2022-11-21 12:30:00,32.62,32.93,32.62,32.64,9545.0,32.62,32.93,32.62,32.64,9545.0
2022-11-21 13:00:00,32.68,32.73,32.52,32.62,18598.0,32.68,32.73,32.52,32.62,18598.0
2022-11-21 13:30:00,32.62,32.79,32.57,32.74,40502.0,32.62,32.79,32.57,32.74,40502.0
2022-11-21 14:00:00,32.73,32.82,32.61,32.75,41732.0,32.73,32.82,32.61,32.75,41732.0
2022-11-21 14:30:00,32.76,32.82,32.72,32.75,14818.0,32.76,32.82,32.72,32.75,14818.0
2022-11-21 15:00:00,32.75,32.81,32.72,32.8,52230.0,32.75,32.81,32.72,32.8,52230.0
2022-11-21 15:30:00,32.8,33.22,32.79,33.21,100914.0,32.8,33.22,32.79,33.21,100914.0
2022-11-22 09:30:00,33.3,33.44,32.52,32.66,15045.0,33.3,33.44,32.52,32.66,15045.0
2022-11-22 10:00:00,32.66,33.53,32.62,33.25,57040.0,32.66,33.53,32.62,33.25,57040.0
2022-11-22 10:30:00,33.25,33.37,32.97,33.21,40077.0,33.25,33.37,32.97,33.21,40077.0
2022-11-22 11:00:00,33.19,33.21,32.97,33.1,23108.0,33.19,33.21,32.97,33.1,23108.0
2022-11-22 11:30:00,33.1,33.17,33.04,33.1,32389.0,33.1,33.17,33.04,33.1,32389.0
2022-11-22 12:00:00,33.09,33.42,33.09,33.29,31595.0,33.09,33.42,33.09,33.29,31595.0
2022-11-22 12:30:00,33.27,33.45,33.14,33.45,10584.0,33.27,33.45,33.14,33.45,10584.0
2022-11-22 13:00:00,33.45,33.85,33.37,33.72,36383.0,33.45,33.85,33.37,33.72,36383.0
2022-11-22 13:30:00,33.72,34.13,33.72,34.12,44817.0,33.72,34.13,33.72,34.12,44817.0
2022-11-22 14:00:00,34.11,34.15,33.92,33.98,25918.0,34.11,34.15,33.92,33.98,25918.0
2022-11-22 14:30:00,33.96,34.16,33.89,34.14,18652.0,33.96,34.16,33.89,34.14,18652.0
2022-11-22 15:00:00,34.11,34.29,34.08,34.29,21998.0,34.11,34.29,34.08,34.29,21998.0
2022-11-22 15:30:00,34.28,34.33,34.15,34.23,118389.0,34.28,34.33,34.15,34.23,118389.0
2022-11-23 09:30:00,34.15,34.43,34.14,34.32,16235.0,34.15,34.43,34.14,34.32,16235.0
2022-11-23 10:00:00,34.37,34.48,34.25,34.4,30451.0,34.37,34.48,34.25,34.4,30451.0
2022-11-23 10:30:00,34.44,34.71,34.39,34.62,51018.0,34.44,34.71,34.39,34.62,51018.0
2022-11-23 11:00:00,34.59,34.72,34.46,34.49,39688.0,34.59,34.72,34.46,34.49,39688.0
2022-11-23 11:30:00,34.49,34.55,34.29,34.38,27724.0,34.49,34.55,34.29,34.38,27724.0
2022-11-23 12:00:00,34.39,34.67,34.36,34.64,18541.0,34.39,34.67,34.36,34.64,18541.0
2022-11-23 12:30:00,34.63,34.63,34.34,34.41,15352.0,34.63,34.63,34.34,34.41,15352.0
2022-11-23 13:00:00,34.41,34.53,34.34,34.49,15435.0,34.41,34.53,34.34,34.49,15435.0
2022-11-23 13:30:00,34.5,34.56,34.46,34.48,21133.0,34.5,34.56,34.46,34.48,21133.0
2022-11-23 14:00:00,34.49,34.74,34.44,34.67,17728.0,34.49,34.74,34.44,34.67,17728.0
2022-11-23 14:30:00,34.65,34.65,34.44,34.48,13213.0,34.65,34.65,34.44,34.48,13213.0
2022-11-23 15:00:00,34.47,34.62,34.44,34.6,19645.0,34.47,34.62,34.44,34.6,19645.0
2022-11-23 15:30:00,34.61,34.65,34.45,34.6,88232.0,34.61,34.65,34.45,34.6,88232.0
2022-11-25 09:30:00,34.76,34.76,34.25,34.46,9069.0,34.76,34.76,34.25,34.46,9069.0
2022-11-25 10:00:00,34.42,34.75,34.32,34.61,19072.0,34.42,34.75,34.32,34.61,19072.0
2022-11-25 10:30:00,34.58,34.84,34.55,34.7,14153.0,34.58,34.84,34.55,34.7,14153.0
2022-11-25 11:00:00,34.7,34.73,34.43,34.43,10249.0,34.7,34.73,34.43,34.43,10249.0
2022-11-25 11:30:00,34.46,34.74,34.43,34.72,12581.0,34.46,34.74,34.43,34.72,12581.0
2022-11-25 12:00:00,34.72,34.84,34.59,34.84,24384.0,34.72,34.84,34.59,34.84,24384.0
2022-11-25 12:30:00,34.86,34.87,34.76,34.8,29925.0,34.86,34.87,34.76,34.8,29925.0
2022-11-28 09:30:00,34.58,35.37,34.33,34.71,84076.0,34.58,35.37,34.33,34.71,84076.0
2022-11-28 10:00:00,34.84,34.95,34.55,34.82,63659.0,34.84,34.95,34.55,34.82,63659.0
2022-11-28 10:30:00,34.82,34.82,34.46,34.66,24325.0,34.82,34.82,34.46,34.66,24325.0
2022-11-28 11:00:00,34.7,34.74,34.46,34.67,18881.0,34.7,34.74,34.46,34.67,18881.0
2022-11-28 11:30:00,34.65,34.65,34.44,34.56,21946.0,34.65,34.65,34.44,34.56,21946.0
2022-11-28 12:00:00,34.57,34.76,34.48,34.69,19637.0,34.57,34.76,34.48,34.69,19637.0
2022-11-28 12:30:00,34.66,34.77,34.57,34.62,21259.0,34.66,34.77,34.57,34.62,21259.0
2022-11-28 13:00:00,34.6,34.67,34.45,34.5,21772.0,34.6,34.67,34.45,34.5,21772.0
2022-11-28 13:30:00,34.5,34.61,34.49,34.61,20441.0,34.5,34.61,34.49,34.61,20441.0
2022-11-28 14:00:00,34.61,34.65,34.55,34.6,16920.0,34.61,34.65,34.55,34.6,16920.0
2022-11-28 14:30:00,34.58,34.85,34.58,34.69,41125.0,34.58,34.85,34.58,34.69,41125.0
2022-11-28 15:00:00,34.69,34.7,34.43,34.45,25589.0,34.69,34.7,34.43,34.45,25589.0
2022-11-28 15:30:00,34.41,34.66,34.39,34.59,117172.0,34.41,34.66,34.39,34.59,117172.0
2022-11-29 09:30:00,34.37,34.41,33.78,33.84,23465.0,34.37,34.41,33.78,33.84,23465.0
2022-11-29 10:00:00,33.88,33.97,33.37,33.64,21104.0,33.88,33.97,33.37,33.64,21104.0
2022-11-29 10:30:00,33.7,33.7,33.37,33.49,40061.0,33.7,33.7,33.37,33.49,40061.0
2022-11-29 11:00:00,33.49,33.65,33.29,33.53,31586.0,33.49,33.65,33.29,33.53,31586.0
2022-11-29 11:30:00,33.44,33.7,33.22,33.7,17559.0,33.44,33.7,33.22,33.7,17559.0
2022-11-29 12:00:00,33.66,33.69,33.58,33.63,10950.0,33.66,33.69,33.58,33.63,10950.0
2022-11-29 12:30:00,33.66,33.66,33.41,33.41,15169.0,33.66,33.66,33.41,33.41,15169.0
2022-11-29 13:00:00,33.44,33.48,33.3,33.36,11472.0,33.44,33.48,33.3,33.36,11472.0
2022-11-29 13:30:00,33.32,33.42,33.3,33.31,13862.0,33.32,33.42,33.3,33.31,13862.0
2022-11-29 14:00:00,33.33,33.43,33.07,33.08,16114.0,33.33,33.43,33.07,33.08,16114.0
2022-11-29 14:30:00,33.08,33.09,32.9,32.98,26170.0,33.08,33.09,32.9,32.98,26170.0
2022-11-29 15:00:00,32.99,33.06,32.95,33.01,66626.0,32.99,33.06,32.95,33.01,66626.0
2022-11-29 15:30:00,33.0,33.23,32.9,33.11,186991.0,33.0,33.23,32.9,33.11,186991.0
2022-11-30 09:30:00,33.07,33.11,32.58,32.73,26835.0,33.07,33.11,32.58,32.73,26835.0
2022-11-30 10:00:00,32.71,32.91,32.61,32.91,12017.0,32.71,32.91,32.61,32.91,12017.0
2022-11-30 10:30:00,32.92,33.14,32.82,32.82,18826.0,32.92,33.14,32.82,32.82,18826.0
2022-11-30 11:00:00,32.87,33.11,32.83,33.01,15405.0,32.87,33.11,32.83,33.01,15405.0
2022-11-30 11:30:00,33.03,33.03,32.96,33.03,12669.0,33.03,33.03,32.96,33.03,12669.0
2022-11-30 12:00:00,33.02,33.14,32.88,32.94,16024.0,33.02,33.14,32.88,32.94,16024.0
2022-11-30 12:30:00,32.94,32.95,32.86,32.89,30698.0,32.94,32.95,32.86,32.89,30698.0
2022-11-30 13:00:00,32.89,32.99,32.77,32.98,43121.0,32.89,32.99,32.77,32.98,43121.0
2022-11-30 13:30:00,32.97,33.53,32.94,33.47,63114.0,32.97,33.53,32.94,33.47,63114.0
2022-11-30 14:00:00,33.47,33.77,33.36,33.73,37077.0,33.47,33.77,33.36,33.73,37077.0
2022-11-30 14:30:00,33.77,33.77,33.32,33.34,31169.0,33.77,33.77,33.32,33.34,31169.0
2022-11-30 15:00:00,33.33,33.47,33.27,33.37,53336.0,33.33,33.47,33.27,33.37,53336.0
2022-11-30 15:30:00,33.37,33.58,33.34,33.46,160701.0,33.37,33.58,33.34,33.46,160701.0
2022-12-01 09:30:00,33.53,33.68,33.31,33.48,16586.0,33.53,33.68,33.31,33.48,16586.0
2022-12-01 10:00:00,33.48,33.49,32.9,32.92,17263.0,33.48,33.49,32.9,32.92,17263.0
2022-12-01 10:30:00,32.89,33.15,32.75,32.95,22498.0,32.89,33.15,32.75,32.95,22498.0
2022-12-01 11:00:00,32.95,33.1,32.92,33.05,31492.0,32.95,33.1,32.92,33.05,31492.0
2022-12-01 11:30:00,33.02,33.16,32.97,33.12,33869.0,33.02,33.16,32.97,33.12,33869.0
2022-12-01 12:00:00,33.11,33.25,32.96,33.18,25860.0,33.11,33.25,32.96,33.18,25860.0
2022-12-01 12:30:00,33.17,33.28,33.12,33.2,19462.0,33.17,33.28,33.12,33.2,19462.0
2022-12-01 13:00:00,33.2,33.36,33.18,33.21,12886.0,33.2,33.36,33.18,33.21,12886.0
2022-12-01 13:30:00,33.23,33.41,33.18,33.41,19252.0,33.23,33.41,33.18,33.41,19252.0
2022-12-01 14:00:00,33.41,33.63,33.3,33.51,25589.0,33.41,33.63,33.3,33.51,25589.0
2022-12-01 14:30:00,33.5,33.66,33.49,33.66,16794.0,33.5,33.66,33.49,33.66,16794.0
2022-12-01 15:00:00,33.69,33.7,33.33,33.39,23219.0,33.69,33.7,33.33,33.39,23219.0
2022-12-01 15:30:00,33.39,33.53,33.13,33.15,115726.0,33.39,33.53,33.13,33.15,115726.0
2022-12-02 09:30:00,32.2,32.63,31.63,32.0,43847.0,32.2,32.63,31.63,32.0,43847.0
2022-12-02 10:00:00,32.0,32.42,31.58,31.69,62407.0,32.0,32.42,31.58,31.69,62407.0
2022-12-02 10:30:00,31.69,32.48,31.59,32.34,71643.0,31.69,32.48,31.59,32.34,71643.0
2022-12-02 11:00:00,32.34,32.57,32.28,32.51,34775.0,32.34,32.57,32.28,32.51,34775.0
2022-12-02 11:30:00,32.56,32.88,32.56,32.79,30081.0,32.56,32.88,32.56,32.79,30081.0
2022-12-02 12:00:00,32.76,32.79,32.59,32.59,10873.0,32.76,32.79,32.59,32.59,10873.0
2022-12-02 12:30:00,32.52,32.55,32.38,32.4,8989.0,32.52,32.55,32.38,32.4,8989.0
2022-12-02 13:00:00,32.42,32.47,32.12,32.19,22971.0,32.42,32.47,32.12,32.19,22971.0
2022-12-02 13:30:00,32.19,32.32,32.09,32.26,24154.0,32.19,32.32,32.09,32.26,24154.0
2022-12-02 14:00:00,32.23,32.29,32.0,32.0,19343.0,32.23,32.29,32.0,32.0,19343.0
2022-12-02 14:30:00,31.99,32.32,31.98,32.29,25034.0,31.99,32.32,31.98,32.29,25034.0
2022-12-02 15:00:00,32.3,32.52,32.26,32.41,28464.0,32.3,32.52,32.26,32.41,28464.0
2022-12-02 15:30:00,32.4,32.4,32.03,32.14,127140.0,32.4,32.4,32.03,32.14,127140.0
2022-12-05 09:30:00,31.7,31.82,30.96,31.55,86066.0,31.7,31.82,30.96,31.55,86066.0
2022-12-05 10:00:00,31.49,31.99,31.39,31.85,138878.0,31.49,31.99,31.39,31.85,138878.0
2022-12-05 10:30:00,31.82,32.58,31.81,32.55,31660.0,31.82,32.58,31.81,32.55,31660.0
2022-12-05 11:00:00,32.56,32.69,32.41,32.55,33395.0,32.56,32.69,32.41,32.55,33395.0
2022-12-05 11:30:00,32.54,32.88,32.52,32.87,32728.0,32.54,32.88,32.52,32.87,32728.0
2022-12-05 12:00:00,32.88,33.11,32.68,32.73,59789.0,32.88,33.11,32.68,32.73,59789.0
2022-12-05 12:30:00,32.73,32.86,32.58,32.63,60587.0,32.73,32.86,32.58,32.63,60587.0
2022-12-05 13:00:00,32.61,32.86,32.52,32.86,44318.0,32.61,32.86,32.52,32.86,44318.0
2022-12-05 13:30:00,32.91,32.95,32.68,32.7,48060.0,32.91,32.95,32.68,32.7,48060.0
2022-12-05 14:00:00,32.69,32.95,32.53,32.75,62574.0,32.69,32.95,32.53,32.75,62574.0
2022-12-05 14:30:00,32.74,33.01,32.71,32.95,62694.0,32.74,33.01,32.71,32.95,62694.0
2022-12-05 15:00:00,32.95,33.03,32.83,32.83,63759.0,32.95,33.03,32.83,32.83,63759.0
2022-12-05 15:30:00,32.84,32.98,32.46,32.56,220361.0,32.84,32.98,32.46,32.56,220361.0
2022-12-06 09:30:00,32.42,32.96,32.33,32.45,36066.0,32.42,32.96,32.33,32.45,36066.0
2022-12-06 10:00:00,32.49,32.84,32.32,32.65,35521.0,32.49,32.84,32.32,32.65,35521.0
2022-12-06 10:30:00,32.66,32.83,32.45,32.69,32435.0,32.66,32.83,32.45,32.69,32435.0
2022-12-06 11:00:00,32.67,32.85,32.27,32.83,58997.0,32.67,32.85,32.27,32.83,58997.0
2022-12-06 11:30:00,32.85,33.44,32.84,33.41,64382.0,32.85,33.44,32.84,33.41,64382.0
2022-12-06 12:00:00,33.41,33.47,32.78,33.1,29305.0,33.41,33.47,32.78,33.1,29305.0
2022-12-06 12:30:00,33.1,33.22,32.99,33.11,24228.0,33.1,33.22,32.99,33.11,24228.0
2022-12-06 13:00:00,33.06,33.15,32.93,32.93,22787.0,33.06,33.15,32.93,32.93,22787.0
2022-12-06 13:30:00,32.93,32.99,32.73,32.77,30204.0,32.93,32.99,32.73,32.77,30204.0
2022-12-06 14:00:00,32.75,32.75,32.48,32.54,41322.0,32.75,32.75,32.48,32.54,41322.0
2022-12-06 14:30:00,32.54,32.6,32.49,32.58,42165.0,32.54,32.6,32.49,32.58,42165.0
2022-12-06 15:00:00,32.59,32.74,32.55,32.56,37188.0,32.59,32.74,32.55,32.56,37188.0
2022-12-06 15:30:00,32.57,32.96,32.57,32.93,160105.0,32.57,32.96,32.57,32.93,160105.0
2022-12-07 09:30:00,32.68,33.3,32.68,32.84,40896.0,32.68,33.3,32.68,32.84,40896.0
2022-12-07 10:00:00,32.82,33.01,32.55,32.76,26086.0,32.82,33.01,32.55,32.76,26086.0
2022-12-07 10:30:00,32.76,33.29,32.75,33.24,55392.0,32.76,33.29,32.75,33.24,55392.0
2022-12-07 11:00:00,33.22,33.31,32.85,32.91,21531.0,33.22,33.31,32.85,32.91,21531.0
2022-12-07 11:30:00,32.9,32.95,32.52,32.58,30984.0,32.9,32.95,32.52,32.58,30984.0
2022-12-07 12:00:00,32.58,32.89,32.54,32.84,36417.0,32.58,32.89,32.54,32.84,36417.0
2022-12-07 12:30:00,32.86,33.09,32.74,33.03,18473.0,32.86,33.09,32.74,33.03,18473.0
2022-12-07 13:00:00,33.04,33.1,32.97,33.05,17134.0,33.04,33.1,32.97,33.05,17134.0
2022-12-07 13:30:00,33.06,33.07,32.78,32.82,22338.0,33.06,33.07,32.78,32.82,22338.0
2022-12-07 14:00:00,32.82,32.96,32.72,32.95,78563.0,32.82,32.96,32.72,32.95,78563.0
2022-12-07 14:30:00,32.93,33.08,32.87,32.98,31799.0,32.93,33.08,32.87,32.98,31799.0
2022-12-07 15:00:00,32.97,33.03,32.9,33.01,50715.0,32.97,33.03,32.9,33.01,50715.0
2022-12-07 15:30:00,33.01,33.23,32.82,32.82,126667.0,33.01,33.23,32.82,32.82,126667.0
2022-12-08 09:30:00,33.3,34.64,33.18,34.62,67122.0,33.3,34.64,33.18,34.62,67122.0
2022-12-08 10:00:00,34.66,35.56,34.6,35.04,95295.0,34.66,35.56,34.6,35.04,95295.0
2022-12-08 10:30:00,34.99,35.3,34.91,35.17,103226.0,34.99,35.3,34.91,35.17,103226.0
2022-12-08 11:00:00,35.16,35.21,34.68,34.91,44709.0,35.16,35.21,34.68,34.91,44709.0
2022-12-08 11:30:00,34.89,35.26,34.88,35.26,64186.0,34.89,35.26,34.88,35.26,64186.0
2022-12-08 12:00:00,35.22,35.64,35.03,35.43,57051.0,35.22,35.64,35.03,35.43,57051.0
2022-12-08 12:30:00,35.44,35.66,35.43,35.64,34866.0,35.44,35.66,35.43,35.64,34866.0
2022-12-08 13:00:00,35.65,35.98,35.65,35.75,79464.0,35.65,35.98,35.65,35.75,79464.0
2022-12-08 13:30:00,35.77,35.93,35.67,35.87,45902.0,35.77,35.93,35.67,35.87,45902.0
2022-12-08 14:00:00,35.85,36.18,35.63,36.1,36580.0,35.85,36.18,35.63,36.1,36580.0
2022-12-08 14:30:00,36.02,36.06,35.64,35.89,64607.0,36.02,36.06,35.64,35.89,64607.0
2022-12-08 15:00:00,35.91,36.33,35.81,36.2,85968.0,35.91,36.33,35.81,36.2,85968.0
2022-12-08 15:30:00,36.21,36.23,35.73,35.93,299094.0,36.21,36.23,35.73,35.93,299094.0
2022-12-09 09:30:00,35.79,36.89,35.7,36.62,93966.0,35.79,36.89,35.7,36.62,93966.0
2022-12-09 10:00:00,36.65,36.65,35.75,35.75,48376.0,36.65,36.65,35.75,35.75,48376.0
2022-12-09 10:30:00,35.75,35.84,35.38,35.76,53918.0,35.75,35.84,35.38,35.76,53918.0
2022-12-09 11:00:00,35.78,35.88,35.54,35.6,45486.0,35.78,35.88,35.54,35.6,45486.0
2022-12-09 11:30:00,35.61,35.71,35.43,35.68,25417.0,35.61,35.71,35.43,35.68,25417.0
2022-12-09 12:00:00,35.71,35.73,35.32,35.32,43491.0,35.71,35.73,35.32,35.32,43491.0
2022-12-09 12:30:00,35.31,35.34,34.86,35.01,46549.0,35.31,35.34,34.86,35.01,46549.0
2022-12-09 13:00:00,35.01,35.09,34.87,34.95,30575.0,35.01,35.09,34.87,34.95,30575.0
2022-12-09 13:30:00,34.96,35.05,34.78,34.93,46203.0,34.96,35.05,34.78,34.93,46203.0
2022-12-09 14:00:00,34.93,35.15,34.89,35.05,41875.0,34.93,35.15,34.89,35.05,41875.0
2022-12-09 14:30:00,35.05,35.29,34.99,35.17,46234.0,35.05,35.29,34.99,35.17,46234.0
2022-12-09 15:00:00,35.19,35.33,35.08,35.09,55219.0,35.19,35.33,35.08,35.09,55219.0
2022-12-09 15:30:00,35.09,35.26,34.91,35.26,322138.0,35.09,35.26,34.91,35.26,322138.0
2022-12-12 09:30:00,34.11,34.59,33.07,34.45,284106.0,34.11,34.59,33.07,34.45,284106.0
2022-12-12 10:00:00,34.43,34.6,33.77,34.26,138329.0,34.43,34.6,33.77,34.26,138329.0
2022-12-12 10:30:00,34.26,34.39,33.98,34.15,87413.0,34.26,34.39,33.98,34.15,87413.0
2022-12-12 11:00:00,34.16,34.37,33.89,34.01,92563.0,34.16,34.37,33.89,34.01,92563.0
2022-12-12 11:30:00,33.98,34.42,33.92,34.39,56162.0,33.98,34.42,33.92,34.39,56162.0
2022-12-12 12:00:00,34.37,34.49,34.12,34.21,52917.0,34.37,34.49,34.12,34.21,52917.0
2022-12-12 12:30:00,34.22,34.45,34.09,34.32,50593.0,34.22,34.45,34.09,34.32,50593.0
2022-12-12 13:00:00,34.33,34.78,34.2,34.7,92182.0,34.33,34.78,34.2,34.7,92182.0
2022-12-12 13:30:00,34.7,35.03,34.69,34.82,85112.0,34.7,35.03,34.69,34.82,85112.0
2022-12-12 14:00:00,34.81,34.86,34.56,34.81,84061.0,34.81,34.86,34.56,34.81,84061.0
2022-12-12 14:30:00,34.82,34.82,34.38,34.57,93205.0,34.82,34.82,34.38,34.57,93205.0
2022-12-12 15:00:00,34.57,34.7,34.19,34.41,132730.0,34.57,34.7,34.19,34.41,132730.0
2022-12-12 15:30:00,34.39,34.69,34.33,34.58,373208.0,34.39,34.69,34.33,34.58,373208.0
2022-12-13 09:30:00,35.51,36.16,35.36,35.5,83022.0,35.51,36.16,35.36,35.5,83022.0
2022-12-13 10:00:00,35.5,35.63,34.97,35.03,56495.0,35.5,35.63,34.97,35.03,56495.0
2022-12-13 10:30:00,35.07,35.22,34.84,35.11,46719.0,35.07,35.22,34.84,35.11,46719.0
2022-12-13 11:00:00,35.1,35.18,34.77,35.14,51029.0,35.1,35.18,34.77,35.14,51029.0
2022-12-13 11:30:00,35.16,35.23,34.73,34.91,57521.0,35.16,35.23,34.73,34.91,57521.0
2022-12-13 12:00:00,34.95,35.23,34.88,35.12,47787.0,34.95,35.23,34.88,35.12,47787.0
2022-12-13 12:30:00,35.12,35.38,35.09,35.2,95935.0,35.12,35.38,35.09,35.2,95935.0
2022-12-13 13:00:00,35.2,35.48,35.19,35.42,44529.0,35.2,35.48,35.19,35.42,44529.0
2022-12-13 13:30:00,35.43,35.49,35.16,35.34,65191.0,35.43,35.49,35.16,35.34,65191.0
2022-12-13 14:00:00,35.32,35.59,35.29,35.59,57027.0,35.32,35.59,35.29,35.59,57027.0
2022-12-13 14:30:00,35.58,35.68,35.45,35.52,34504.0,35.58,35.68,35.45,35.52,34504.0
2022-12-13 15:00:00,35.5,35.62,35.33,35.56,79126.0,35.5,35.62,35.33,35.56,79126.0
2022-12-13 15:30:00,35.56,35.94,35.42,35.51,420434.0,35.56,35.94,35.42,35.51,420434.0
2022-12-14 09:30:00,35.66,36.19,35.66,36.09,79786.0,35.66,36.19,35.66,36.09,79786.0
2022-12-14 10:00:00,36.1,36.13,35.57,35.8,69697.0,36.1,36.13,35.57,35.8,69697.0
2022-12-14 10:30:00,35.78,36.3,35.78,36.23,45329.0,35.78,36.3,35.78,36.23,45329.0
2022-12-14 11:00:00,36.24,36.38,36.13,36.29,33669.0,36.24,36.38,36.13,36.29,33669.0
2022-12-14 11:30:00,36.27,36.32,36.05,36.06,43587.0,36.27,36.32,36.05,36.06,43587.0
2022-12-14 12:00:00,36.06,36.12,35.74,35.8,42428.0,36.06,36.12,35.74,35.8,42428.0
2022-12-14 12:30:00,35.78,35.81,35.36,35.41,34082.0,35.78,35.81,35.36,35.41,34082.0
2022-12-14 13:00:00,35.4,35.7,35.36,35.53,35131.0,35.4,35.7,35.36,35.53,35131.0
2022-12-14 13:30:00,35.53,35.58,35.36,35.46,86562.0,35.53,35.58,35.36,35.46,86562.0
2022-12-14 14:00:00,35.43,35.5,34.83,35.33,59424.0,35.43,35.5,34.83,35.33,59424.0
2022-12-14 14:30:00,35.31,35.56,34.92,35.26,52281.0,35.31,35.56,34.92,35.26,52281.0
2022-12-14 15:00:00,35.27,35.72,35.27,35.34,88901.0,35.27,35.72,35.27,35.34,88901.0
2022-12-14 15:30:00,35.35,35.77,35.3,35.69,124073.0,35.35,35.77,35.3,35.69,124073.0
2022-12-15 09:30:00,35.02,35.36,34.89,35.01,47655.0,35.02,35.36,34.89,35.01,47655.0
2022-12-15 10:00:00,35.02,35.39,34.92,35.3,69200.0,35.02,35.39,34.92,35.3,69200.0
2022-12-15 10:30:00,35.32,35.43,34.92,34.99,144070.0,35.32,35.43,34.92,34.99,144070.0
2022-12-15 11:00:00,34.98,35.07,34.18,34.43,34099.0,34.98,35.07,34.18,34.43,34099.0
2022-12-15 11:30:00,34.43,34.81,34.14,34.74,27466.0,34.43,34.81,34.14,34.74,27466.0
2022-12-15 12:00:00,34.77,34.96,34.69,34.92,20512.0,34.77,34.96,34.69,34.92,20512.0
2022-12-15 12:30:00,34.92,34.96,34.59,34.61,24433.0,34.92,34.96,34.59,34.61,24433.0
2022-12-15 13:00:00,34.67,34.68,34.5,34.51,40346.0,34.67,34.68,34.5,34.51,40346.0
2022-12-15 13:30:00,34.53,34.65,34.48,34.65,28174.0,34.53,34.65,34.48,34.65,28174.0
2022-12-15 14:00:00,34.65,34.68,34.3,34.38,19424.0,34.65,34.68,34.3,34.38,19424.0
2022-12-15 14:30:00,34.39,34.65,34.36,34.63,34193.0,34.39,34.65,34.36,34.63,34193.0
2022-12-15 15:00:00,34.64,34.76,34.59,34.76,24526.0,34.64,34.76,34.59,34.76,24526.0
2022-12-15 15:30:00,34.76,35.22,34.71,35.06,213189.0,34.76,35.22,34.71,35.06,213189.0
2022-12-16 09:30:00,34.48,35.0,34.17,34.17,118850.0,34.48,35.0,34.17,34.17,118850.0
2022-12-16 10:00:00,34.18,34.28,33.86,34.12,35351.0,34.18,34.28,33.86,34.12,35351.0
2022-12-16 10:30:00,34.16,34.44,34.16,34.36,25919.0,34.16,34.44,34.16,34.36,25919.0
2022-12-16 11:00:00,34.33,34.45,34.12,34.36,36402.0,34.33,34.45,34.12,34.36,36402.0
2022-12-16 11:30:00,34.34,34.38,33.91,33.94,35718.0,34.34,34.38,33.91,33.94,35718.0
2022-12-16 12:00:00,33.98,34.03,33.9,33.99,20584.0,33.98,34.03,33.9,33.99,20584.0
2022-12-16 12:30:00,33.98,34.16,33.86,34.1,201666.0,33.98,34.16,33.86,34.1,201666.0
2022-12-16 13:00:00,34.09,34.09,33.78,33.84,11928.0,34.09,34.09,33.78,33.84,11928.0
2022-12-16 13:30:00,33.84,34.48,33.83,34.48,41287.0,33.84,34.48,33.83,34.48,41287.0
2022-12-16 14:00:00,34.46,34.79,34.45,34.76,60177.0,34.46,34.79,34.45,34.76,60177.0
2022-12-16 14:30:00,34.78,35.21,34.67,35.19,39653.0,34.78,35.21,34.67,35.19,39653.0
2022-12-16 15:00:00,35.22,35.36,35.06,35.3,42543.0,35.22,35.36,35.06,35.3,42543.0
2022-12-16 15:30:00,35.31,35.62,35.31,35.44,218353.0,35.31,35.62,35.31,35.44,218353.0
2022-12-19 09:30:00,35.25,35.59,34.13,34.28,59552.0,35.25,35.59,34.13,34.28,59552.0
2022-12-19 10:00:00,34.22,34.95,34.19,34.89,110387.0,34.22,34.95,34.19,34.89,110387.0
2022-12-19 10:30:00,34.9,35.05,34.77,34.77,65002.0,34.9,35.05,34.77,34.77,65002.0
2022-12-19 11:00:00,34.76,34.81,34.43,34.45,26110.0,34.76,34.81,34.43,34.45,26110.0
2022-12-19 11:30:00,34.45,34.48,33.62,33.62,34290.0,34.45,34.48,33.62,33.62,34290.0
2022-12-19 12:00:00,33.55,33.7,33.2,33.23,41140.0,33.55,33.7,33.2,33.23,41140.0
2022-12-19 12:30:00,33.23,33.61,33.15,33.2,43311.0,33.23,33.61,33.15,33.2,43311.0
2022-12-19 13:00:00,33.19,33.31,32.81,33.04,89287.0,33.19,33.31,32.81,33.04,89287.0
2022-12-19 13:30:00,33.03,33.12,32.71,32.73,31601.0,33.03,33.12,32.71,32.73,31601.0
2022-12-19 14:00:00,32.7,33.01,32.67,32.94,26618.0,32.7,33.01,32.67,32.94,26618.0
2022-12-19 14:30:00,32.96,33.13,32.95,33.02,57074.0,32.96,33.13,32.95,33.02,57074.0
2022-12-19 15:00:00,33.02,33.11,32.91,33.05,61432.0,33.02,33.11,32.91,33.05,61432.0
2022-12-19 15:30:00,33.05,33.14,32.81,33.11,257144.0,33.05,33.14,32.81,33.11,257144.0
2022-12-20 09:30:00,32.8,33.05,32.61,33.04,37030.0,32.8,33.05,32.61,33.04,37030.0
2022-12-20 10:00:00,33.04,33.43,32.95,33.28,28740.0,33.04,33.43,32.95,33.28,28740.0
2022-12-20 10:30:00,33.28,33.66,33.08,33.08,63394.0,33.28,33.66,33.08,33.08,63394.0
2022-12-20 11:00:00,33.1,33.15,32.97,33.03,34176.0,33.1,33.15,32.97,33.03,34176.0
2022-12-20 11:30:00,33.01,33.18,32.92,33.04,25173.0,33.01,33.18,32.92,33.04,25173.0
2022-12-20 12:00:00,33.03,33.3,33.03,33.12,32352.0,33.03,33.3,33.03,33.12,32352.0
2022-12-20 12:30:00,33.06,33.13,32.91,33.04,14611.0,33.06,33.13,32.91,33.04,14611.0
2022-12-20 13:00:00,33.01,33.05,32.84,32.92,17573.0,33.01,33.05,32.84,32.92,17573.0
2022-12-20 13:30:00,32.91,33.05,32.72,32.76,44149.0,32.91,33.05,32.72,32.76,44149.0
2022-12-20 14:00:00,32.76,32.9,32.71,32.77,19147.0,32.76,32.9,32.71,32.77,19147.0
2022-12-20 14:30:00,32.76,32.79,32.69,32.75,24554.0,32.76,32.79,32.69,32.75,24554.0
2022-12-20 15:00:00,32.76,32.76,32.55,32.68,29715.0,32.76,32.76,32.55,32.68,29715.0
2022-12-20 15:30:00,32.68,32.72,32.57,32.62,141845.0,32.68,32.72,32.57,32.62,141845.0
2022-12-21 09:30:00,32.12,32.98,31.9,31.97,71172.0,32.12,32.98,31.9,31.97,71172.0
2022-12-21 10:00:00,31.94,32.18,31.86,32.05,42495.0,31.94,32.18,31.86,32.05,42495.0
2022-12-21 10:30:00,32.06,32.41,31.97,32.36,39640.0,32.06,32.41,31.97,32.36,39640.0
2022-12-21 11:00:00,32.36,32.66,32.36,32.57,23513.0,32.36,32.66,32.36,32.57,23513.0
2022-12-21 11:30:00,32.57,32.57,32.35,32.41,10912.0,32.57,32.57,32.35,32.41,10912.0
2022-12-21 12:00:00,32.41,32.56,32.34,32.49,21918.0,32.41,32.56,32.34,32.49,21918.0
2022-12-21 12:30:00,32.52,32.58,32.47,32.52,8727.0,32.52,32.58,32.47,32.52,8727.0
2022-12-21 13:00:00,32.51,32.63,32.51,32.61,22809.0,32.51,32.63,32.51,32.61,22809.0
2022-12-21 13:30:00,32.63,32.71,32.53,32.55,24680.0,32.63,32.71,32.53,32.55,24680.0
2022-12-21 14:00:00,32.55,32.69,32.53,32.65,28542.0,32.55,32.69,32.53,32.65,28542.0
2022-12-21 14:30:00,32.65,32.85,32.6,32.77,32678.0,32.65,32.85,32.6,32.77,32678.0
2022-12-21 15:00:00,32.78,32.82,32.63,32.68,33397.0,32.78,32.82,32.63,32.68,33397.0
2022-12-21 15:30:00,32.68,32.91,32.65,32.8,100355.0,32.68,32.91,32.65,32.8,100355.0
2022-12-22 09:30:00,32.26,32.46,31.9,32.22,21375.0,32.26,32.46,31.9,32.22,21375.0
2022-12-22 10:00:00,32.19,32.31,32.14,32.22,11161.0,32.19,32.31,32.14,32.22,11161.0
2022-12-22 10:30:00,32.2,32.29,32.12,32.2,8793.0,32.2,32.29,32.12,32.2,8793.0
2022-12-22 11:00:00,32.21,32.25,32.12,32.23,18396.0,32.21,32.25,32.12,32.23,18396.0
2022-12-22 11:30:00,32.23,32.3,31.91,31.93,14618.0,32.23,32.3,31.91,31.93,14618.0
2022-12-22 12:00:00,31.92,31.94,31.8,31.84,19767.0,31.92,31.94,31.8,31.84,19767.0
2022-12-22 12:30:00,31.83,32.22,31.81,32.22,13729.0,31.83,32.22,31.81,32.22,13729.0
2022-12-22 13:00:00,32.21,32.22,31.96,32.05,16539.0,32.21,32.22,31.96,32.05,16539.0
2022-12-22 13:30:00,32.04,32.17,32.01,32.04,20835.0,32.04,32.17,32.01,32.04,20835.0
2022-12-22 14:00:00,32.06,32.24,32.03,32.23,20465.0,32.06,32.24,32.03,32.23,20465.0
2022-12-22 14:30:00,32.22,32.54,32.21,32.51,51620.0,32.22,32.54,32.21,32.51,51620.0
2022-12-22 15:00:00,32.51,32.87,32.49,32.87,38420.0,32.51,32.87,32.49,32.87,38420.0
2022-12-22 15:30:00,32.88,33.1,32.78,33.09,104395.0,32.88,33.1,32.78,33.09,104395.0
2022-12-23 09:30:00,32.96,33.53,32.74,32.74,17239.0,32.96,33.53,32.74,32.74,17239.0
2022-12-23 10:00:00,32.82,33.07,32.7,32.7,10169.0,32.82,33.07,32.7,32.7,10169.0
2022-12-23 10:30:00,32.74,33.0,32.71,32.71,20957.0,32.74,33.0,32.71,32.71,20957.0
2022-12-23 11:00:00,32.65,32.65,32.34,32.44,22121.0,32.65,32.65,32.34,32.44,22121.0
2022-12-23 11:30:00,32.46,32.48,32.35,32.48,12513.0,32.46,32.48,32.35,32.48,12513.0
2022-12-23 12:00:00,32.5,32.57,32.45,32.55,9730.0,32.5,32.57,32.45,32.55,9730.0
2022-12-23 12:30:00,32.54,32.66,32.52,32.62,12656.0,32.54,32.66,32.52,32.62,12656.0
2022-12-23 13:00:00,32.65,32.76,32.65,32.72,4644.0,32.65,32.76,32.65,32.72,4644.0
2022-12-23 13:30:00,32.74,32.77,32.66,32.73,11988.0,32.74,32.77,32.66,32.73,11988.0
2022-12-23 14:00:00,32.74,32.83,32.68,32.75,13642.0,32.74,32.83,32.68,32.75,13642.0
2022-12-23 14:30:00,32.75,32.87,32.75,32.87,8276.0,32.75,32.87,32.75,32.87,8276.0
2022-12-23 15:00:00,32.88,32.94,32.79,32.8,18647.0,32.88,32.94,32.79,32.8,18647.0
2022-12-23 15:30:00,32.8,32.97,32.72,32.95,57651.0,32.8,32.97,32.72,32.95,57651.0
2022-12-27 09:30:00,33.09,33.09,32.34,32.55,20237.0,33.09,33.09,32.34,32.55,20237.0
2022-12-27 10:00:00,32.54,32.91,32.52,32.67,37144.0,32.54,32.91,32.52,32.67,37144.0
2022-12-27 10:30:00,32.64,32.8,32.59,32.62,23433.0,32.64,32.8,32.59,32.62,23433.0
2022-12-27 11:00:00,32.66,32.82,32.62,32.8,7985.0,32.66,32.82,32.62,32.8,7985.0
2022-12-27 11:30:00,32.79,32.81,32.62,32.77,10169.0,32.79,32.81,32.62,32.77,10169.0
2022-12-27 12:00:00,32.76,32.99,32.76,32.84,16619.0,32.76,32.99,32.76,32.84,16619.0
2022-12-27 12:30:00,32.86,32.94,32.71,32.84,11217.0,32.86,32.94,32.71,32.84,11217.0
2022-12-27 13:00:00,32.9,32.94,32.73,32.85,22575.0,32.9,32.94,32.73,32.85,22575.0
2022-12-27 13:30:00,32.83,32.93,32.63,32.65,13837.0,32.83,32.93,32.63,32.65,13837.0
2022-12-27 14:00:00,32.65,32.88,32.65,32.77,19713.0,32.65,32.88,32.65,32.77,19713.0
2022-12-27 14:30:00,32.77,32.79,32.56,32.64,18556.0,32.77,32.79,32.56,32.64,18556.0
2022-12-27 15:00:00,32.65,32.72,32.53,32.62,22366.0,32.65,32.72,32.53,32.62,22366.0
2022-12-27 15:30:00,32.61,32.9,32.59,32.87,111059.0,32.61,32.9,32.59,32.87,111059.0
2022-12-28 09:30:00,32.95,33.08,32.78,32.86,20917.0,32.95,33.08,32.78,32.86,20917.0
2022-12-28 10:00:00,32.85,33.13,32.85,32.97,19407.0,32.85,33.13,32.85,32.97,19407.0
2022-12-28 10:30:00,32.86,33.07,32.83,32.85,35307.0,32.86,33.07,32.83,32.85,35307.0
2022-12-28 11:00:00,32.85,33.0,32.77,32.99,16908.0,32.85,33.0,32.77,32.99,16908.0
2022-12-28 11:30:00,32.99,33.19,32.97,33.02,28660.0,32.99,33.19,32.97,33.02,28660.0
2022-12-28 12:00:00,32.98,33.05,32.67,32.67,12208.0,32.98,33.05,32.67,32.67,12208.0
2022-12-28 12:30:00,32.69,32.87,32.67,32.83,32306.0,32.69,32.87,32.67,32.83,32306.0
2022-12-28 13:00:00,32.82,32.85,32.48,32.54,25740.0,32.82,32.85,32.48,32.54,25740.0
2022-12-28 13:30:00,32.52,32.56,32.38,32.48,15579.0,32.52,32.56,32.38,32.48,15579.0
2022-12-28 14:00:00,32.47,32.59,32.33,32.36,19581.0,32.47,32.59,32.33,32.36,19581.0
2022-12-28 14:30:00,32.36,32.47,32.29,32.38,18329.0,32.36,32.47,32.29,32.38,18329.0
2022-12-28 15:00:00,32.36,32.4,32.2,32.23,36944.0,32.36,32.4,32.2,32.23,36944.0
2022-12-28 15:30:00,32.25,32.29,32.04,32.09,119430.0,32.25,32.29,32.04,32.09,119430.0
2022-12-29 09:30:00,32.27,33.13,32.11,32.98,44464.0,32.27,33.13,32.11,32.98,44464.0
2022-12-29 10:00:00,33.02,33.03,32.65,32.67,26201.0,33.02,33.03,32.65,32.67,26201.0
2022-12-29 10:30:00,32.66,33.2,32.63,32.97,26420.0,32.66,33.2,32.63,32.97,26420.0
2022-12-29 11:00:00,32.95,32.97,32.72,32.97,29182.0,32.95,32.97,32.72,32.97,29182.0
2022-12-29 11:30:00,32.97,33.15,32.96,33.11,26015.0,32.97,33.15,32.96,33.11,26015.0
2022-12-29 12:00:00,33.11,33.16,33.03,33.15,23600.0,33.11,33.16,33.03,33.15,23600.0
2022-12-29 12:30:00,33.15,33.54,33.13,33.53,23352.0,33.15,33.54,33.13,33.53,23352.0
2022-12-29 13:00:00,33.54,33.6,33.42,33.45,27128.0,33.54,33.6,33.42,33.45,27128.0
2022-12-29 13:30:00,33.48,33.52,33.27,33.47,22572.0,33.48,33.52,33.27,33.47,22572.0
2022-12-29 14:00:00,33.48,33.68,33.44,33.68,30625.0,33.48,33.68,33.44,33.68,30625.0
2022-12-29 14:30:00,33.68,33.72,33.51,33.58,34682.0,33.68,33.72,33.51,33.58,34682.0
2022-12-29 15:00:00,33.57,33.57,33.18,33.42,41737.0,33.57,33.57,33.18,33.42,41737.0
2022-12-29 15:30:00,33.41,33.55,33.38,33.54,155097.0,33.41,33.55,33.38,33.54,155097.0
2022-12-30 09:30:00,32.97,33.16,32.8,33.06,20583.0,32.97,33.16,32.8,33.06,20583.0
2022-12-30 10:00:00,33.1,33.21,33.03,33.03,13833.0,33.1,33.21,33.03,33.03,13833.0
2022-12-30 10:30:00,33.01,33.04,32.46,32.46,29220.0,33.01,33.04,32.46,32.46,29220.0
2022-12-30 11:00:00,32.45,32.48,31.8,31.84,49777.0,32.45,32.48,31.8,31.84,49777.0
2022-12-30 11:30:00,31.81,31.94,31.58,31.66,31653.0,31.81,31.94,31.58,31.66,31653.0
2022-12-30 12:00:00,31.66,32.0,31.65,31.83,28817.0,31.66,32.0,31.65,31.83,28817.0
2022-12-30 12:30:00,31.82,32.11,31.82,32.0,26907.0,31.82,32.11,31.82,32.0,26907.0
2022-12-30 13:00:00,31.99,32.01,31.81,31.93,24524.0,31.99,32.01,31.81,31.93,24524.0
2022-12-30 13:30:00,31.98,32.03,31.69,31.86,32760.0,31.98,32.03,31.69,31.86,32760.0
2022-12-30 14:00:00,31.87,31.99,31.86,31.95,20499.0,31.87,31.99,31.86,31.95,20499.0
2022-12-30 14:30:00,31.94,31.98,31.65,31.72,30558.0,31.94,31.98,31.65,31.72,30558.0
2022-12-30 15:00:00,31.73,32.06,31.73,31.94,56859.0,31.73,32.06,31.73,31.94,56859.0
2022-12-30 15:30:00,31.93,32.02,31.68,31.91,132168.0,31.93,32.02,31.68,31.91,132168.0
2023-01-03 09:30:00,32.56,32.89,32.31,32.41,38153.0,32.56,32.89,32.31,32.41,38153.0
2023-01-03 10:00:00,32.42,32.77,32.38,32.64,46505.0,32.42,32.77,32.38,32.64,46505.0
2023-01-03 10:30:00,32.64,33.05,32.63,33.0,50586.0,32.64,33.05,32.63,33.0,50586.0
2023-01-03 11:00:00,33.0,33.04,32.19,32.3,30556.0,33.0,33.04,32.19,32.3,30556.0
2023-01-03 11:30:00,32.28,32.28,31.97,32.06,32198.0,32.28,32.28,31.97,32.06,32198.0
2023-01-03 12:00:00,32.05,32.29,32.0,32.19,41126.0,32.05,32.29,32.0,32.19,41126.0
2023-01-03 12:30:00,32.18,32.3,31.83,31.91,23979.0,32.18,32.3,31.83,31.91,23979.0
2023-01-03 13:00:00,31.89,32.16,31.89,32.16,26936.0,31.89,32.16,31.89,32.16,26936.0
2023-01-03 13:30:00,32.13,32.15,31.87,32.11,34279.0,32.13,32.15,31.87,32.11,34279.0
2023-01-03 14:00:00,32.13,32.2,32.01,32.19,21739.0,32.13,32.2,32.01,32.19,21739.0
2023-01-03 14:30:00,32.19,32.39,32.0,32.25,27234.0,32.19,32.39,32.0,32.25,27234.0
2023-01-03 15:00:00,32.26,32.36,32.17,32.29,27650.0,32.26,32.36,32.17,32.29,27650.0
2023-01-03 15:30:00,32.3,32.57,32.3,32.42,162254.0,32.3,32.57,32.3,32.42,162254.0
2023-01-04 09:30:00,32.95,33.25,32.6,33.03,41663.0,32.95,33.25,32.6,33.03,41663.0
2023-01-04 10:00:00,32.96,33.03,32.65,32.9,30409.0,32.96,33.03,32.65,32.9,30409.0
2023-01-04 10:30:00,32.92,33.12,32.87,33.1,47818.0,32.92,33.12,32.87,33.1,47818.0
2023-01-04 11:00:00,33.09,33.28,33.02,33.09,25168.0,33.09,33.28,33.02,33.09,25168.0
2023-01-04 11:30:00,33.1,33.27,33.09,33.16,18146.0,33.1,33.27,33.09,33.16,18146.0
2023-01-04 12:00:00,33.16,33.52,33.15,33.52,32203.0,33.16,33.52,33.15,33.52,32203.0
2023-01-04 12:30:00,33.52,33.88,33.52,33.75,19869.0,33.52,33.88,33.52,33.75,19869.0
2023-01-04 13:00:00,33.73,34.17,33.69,33.99,24300.0,33.73,34.17,33.69,33.99,24300.0
2023-01-04 13:30:00,33.99,34.19,33.94,33.95,18769.0,33.99,34.19,33.94,33.95,18769.0
2023-01-04 14:00:00,33.94,34.12,33.8,33.8,39039.0,33.94,34.12,33.8,33.8,39039.0
2023-01-04 14:30:00,33.79,34.08,33.79,34.08,24268.0,33.79,34.08,33.79,34.08,24268.0
2023-01-04 15:00:00,34.07,34.16,33.99,34.0,29264.0,34.07,34.16,33.99,34.0,29264.0
2023-01-04 15:30:00,34.0,34.06,33.87,34.02,147234.0,34.0,34.06,33.87,34.02,147234.0
2023-01-05 09:30:00,33.81,34.56,33.49,34.56,58390.0,33.81,34.56,33.49,34.56,58390.0
2023-01-05 10:00:00,34.54,34.59,34.04,34.21,40401.0,34.54,34.59,34.04,34.21,40401.0
2023-01-05 10:30:00,34.21,34.35,34.12,34.12,14697.0,34.21,34.35,34.12,34.12,14697.0
2023-01-05 11:00:00,34.18,34.33,34.09,34.18,13985.0,34.18,34.33,34.09,34.18,13985.0
2023-01-05 11:30:00,34.18,34.38,34.16,34.23,14098.0,34.18,34.38,34.16,34.23,14098.0
2023-01-05 12:00:00,34.23,34.29,33.99,33.99,16590.0,34.23,34.29,33.99,33.99,16590.0
2023-01-05 12:30:00,33.96,34.04,33.77,33.9,27542.0,33.96,34.04,33.77,33.9,27542.0
2023-01-05 13:00:00,33.89,34.38,33.89,34.24,30281.0,33.89,34.38,33.89,34.24,30281.0
2023-01-05 13:30:00,34.25,34.26,34.08,34.15,17486.0,34.25,34.26,34.08,34.15,17486.0
2023-01-05 14:00:00,34.14,34.24,34.09,34.23,17367.0,34.14,34.24,34.09,34.23,17367.0
2023-01-05 14:30:00,34.24,34.48,34.21,34.4,28266.0,34.24,34.48,34.21,34.4,28266.0
2023-01-05 15:00:00,34.38,34.62,34.36,34.52,87923.0,34.38,34.62,34.36,34.52,87923.0
2023-01-05 15:30:00,34.51,34.58,34.34,34.54,175977.0,34.51,34.58,34.34,34.54,175977.0
2023-01-06 09:30:00,34.86,35.55,34.79,35.55,37671.0,34.86,35.55,34.79,35.55,37671.0
2023-01-06 10:00:00,35.57,35.94,35.35,35.8,28388.0,35.57,35.94,35.35,35.8,28388.0
2023-01-06 10:30:00,35.8,36.07,35.74,36.07,30544.0,35.8,36.07,35.74,36.07,30544.0
2023-01-06 11:00:00,36.07,36.21,35.99,36.21,19353.0,36.07,36.21,35.99,36.21,19353.0
2023-01-06 11:30:00,36.22,36.4,36.15,36.16,27810.0,36.22,36.4,36.15,36.16,27810.0
2023-01-06 12:00:00,36.15,36.23,36.07,36.11,20470.0,36.15,36.23,36.07,36.11,20470.0
2023-01-06 12:30:00,36.12,36.12,35.79,35.82,27426.0,36.12,36.12,35.79,35.82,27426.0
2023-01-06 13:00:00,35.83,35.88,35.7,35.7,19756.0,35.83,35.88,35.7,35.7,19756.0
2023-01-06 13:30:00,35.73,35.96,35.69,35.89,16758.0,35.73,35.96,35.69,35.89,16758.0
2023-01-06 14:00:00,35.89,35.93,35.8,35.83,13185.0,35.89,35.93,35.8,35.83,13185.0
2023-01-06 14:30:00,35.83,35.97,35.82,35.85,23811.0,35.83,35.97,35.82,35.85,23811.0
2023-01-06 15:00:00,35.85,35.89,35.69,35.73,25841.0,35.85,35.89,35.69,35.73,25841.0
2023-01-06 15:30:00,35.73,35.75,35.57,35.69,198451.0,35.73,35.75,35.57,35.69,198451.0
2023-01-09 09:30:00,35.94,36.3,35.87,36.29,29249.0,35.94,36.3,35.87,36.29,29249.0
2023-01-09 10:00:00,36.33,36.88,36.33,36.54,48535.0,36.33,36.88,36.33,36.54,48535.0
2023-01-09 10:30:00,36.5,36.93,36.32,36.69,41932.0,36.5,36.93,36.32,36.69,41932.0
2023-01-09 11:00:00,36.72,36.91,36.67,36.74,33306.0,36.72,36.91,36.67,36.74,33306.0
2023-01-09 11:30:00,36.72,36.88,36.69,36.69,32972.0,36.72,36.88,36.69,36.69,32972.0
2023-01-09 12:00:00,36.68,36.73,36.64,36.65,29890.0,36.68,36.73,36.64,36.65,29890.0
2023-01-09 12:30:00,36.65,36.74,36.57,36.59,20255.0,36.65,36.74,36.57,36.59,20255.0
2023-01-09 13:00:00,36.6,36.62,36.31,36.47,25847.0,36.6,36.62,36.31,36.47,25847.0
2023-01-09 13:30:00,36.45,36.45,36.16,36.37,23269.0,36.45,36.45,36.16,36.37,23269.0
2023-01-09 14:00:00,36.38,36.54,36.32,36.47,21309.0,36.38,36.54,36.32,36.47,21309.0
2023-01-09 14:30:00,36.47,36.59,36.42,36.47,22734.0,36.47,36.59,36.42,36.47,22734.0
2023-01-09 15:00:00,36.48,36.62,36.46,36.51,34073.0,36.48,36.62,36.46,36.51,34073.0
2023-01-09 15:30:00,36.51,36.71,36.49,36.62,133290.0,36.51,36.71,36.49,36.62,133290.0
2023-01-10 09:30:00,36.5,37.13,36.5,36.89,28012.0,36.5,37.13,36.5,36.89,28012.0
2023-01-10 10:00:00,36.96,37.4,36.88,37.08,35446.0,36.96,37.4,36.88,37.08,35446.0
2023-01-10 10:30:00,37.08,37.14,36.83,37.14,34039.0,37.08,37.14,36.83,37.14,34039.0
2023-01-10 11:00:00,37.14,37.17,36.8,36.8,33255.0,37.14,37.17,36.8,36.8,33255.0
2023-01-10 11:30:00,36.8,36.93,36.8,36.93,22046.0,36.8,36.93,36.8,36.93,22046.0
2023-01-10 12:00:00,36.92,37.19,36.88,37.18,40391.0,36.92,37.19,36.88,37.18,40391.0
2023-01-10 12:30:00,37.18,37.33,37.11,37.19,46154.0,37.18,37.33,37.11,37.19,46154.0
2023-01-10 13:00:00,37.19,37.49,37.18,37.46,27083.0,37.19,37.49,37.18,37.46,27083.0
2023-01-10 13:30:00,37.48,37.8,37.46,37.65,36763.0,37.48,37.8,37.46,37.65,36763.0
2023-01-10 14:00:00,37.65,37.77,37.57,37.7,31278.0,37.65,37.77,37.57,37.7,31278.0
2023-01-10 14:30:00,37.7,37.83,37.65,37.73,28273.0,37.7,37.83,37.65,37.73,28273.0
2023-01-10 15:00:00,37.75,37.84,37.62,37.64,24757.0,37.75,37.84,37.62,37.64,24757.0
2023-01-10 15:30:00,37.65,37.77,37.62,37.74,155467.0,37.65,37.77,37.62,37.74,155467.0
2023-01-11 09:30:00,37.82,38.54,37.82,38.48,32299.0,37.82,38.54,37.82,38.48,32299.0
2023-01-11 10:00:00,38.48,38.64,38.37,38.53,46625.0,38.48,38.64,38.37,38.53,46625.0
2023-01-11 10:30:00,38.55,38.55,37.21,37.25,127952.0,38.55,38.55,37.21,37.25,127952.0
2023-01-11 11:00:00,37.22,37.31,36.88,36.91,42334.0,37.22,37.31,36.88,36.91,42334.0
2023-01-11 11:30:00,36.96,37.05,36.68,36.7,38756.0,36.96,37.05,36.68,36.7,38756.0
2023-01-11 12:00:00,36.7,36.98,36.61,36.86,23643.0,36.7,36.98,36.61,36.86,23643.0
2023-01-11 12:30:00,36.84,36.99,36.63,36.96,24601.0,36.84,36.99,36.63,36.96,24601.0
2023-01-11 13:00:00,36.97,37.02,36.82,36.99,19449.0,36.97,37.02,36.82,36.99,19449.0
2023-01-11 13:30:00,37.02,37.07,36.86,36.86,16459.0,37.02,37.07,36.86,36.86,16459.0
2023-01-11 14:00:00,36.86,36.86,36.41,36.42,41364.0,36.86,36.86,36.41,36.42,41364.0
2023-01-11 14:30:00,36.44,36.66,36.37,36.55,39721.0,36.44,36.66,36.37,36.55,39721.0
2023-01-11 15:00:00,36.54,36.72,36.48,36.62,36575.0,36.54,36.72,36.48,36.62,36575.0
2023-01-11 15:30:00,36.63,36.86,36.45,36.8,205191.0,36.63,36.86,36.45,36.8,205191.0
2023-01-12 09:30:00,37.3,37.85,37.14,37.61,38829.0,37.3,37.85,37.14,37.61,38829.0
2023-01-12 10:00:00,37.69,37.95,37.67,37.75,27873.0,37.69,37.95,37.67,37.75,27873.0
2023-01-12 10:30:00,37.73,37.79,37.45,37.52,25456.0,37.73,37.79,37.45,37.52,25456.0
2023-01-12 11:00:00,37.49,37.5,37.24,37.34,17708.0,37.49,37.5,37.24,37.34,17708.0
2023-01-12 11:30:00,37.36,37.44,37.15,37.39,31472.0,37.36,37.44,37.15,37.39,31472.0
2023-01-12 12:00:00,37.4,37.41,36.99,37.07,21409.0,37.4,37.41,36.99,37.07,21409.0
2023-01-12 12:30:00,37.07,37.24,37.02,37.18,14605.0,37.07,37.24,37.02,37.18,14605.0
2023-01-12 13:00:00,37.2,37.36,37.09,37.09,24354.0,37.2,37.36,37.09,37.09,24354.0
2023-01-12 13:30:00,37.1,37.28,37.06,37.22,14578.0,37.1,37.28,37.06,37.22,14578.0
2023-01-12 14:00:00,37.22,37.24,36.83,36.85,26826.0,37.22,37.24,36.83,36.85,26826.0
2023-01-12 14:30:00,36.85,37.29,36.73,37.29,30378.0,36.85,37.29,36.73,37.29,30378.0
2023-01-12 15:00:00,37.27,37.31,36.95,36.96,40934.0,37.27,37.31,36.95,36.96,40934.0
2023-01-12 15:30:00,36.96,37.05,36.89,36.98,138693.0,36.96,37.05,36.89,36.98,138693.0
2023-01-13 09:30:00,36.46,37.25,36.15,36.99,32619.0,36.46,37.25,36.15,36.99,32619.0
2023-01-13 10:00:00,37.03,37.09,36.86,37.02,32389.0,37.03,37.09,36.86,37.02,32389.0
2023-01-13 10:30:00,37.03,37.17,36.77,37.16,43410.0,37.03,37.17,36.77,37.16,43410.0
2023-01-13 11:00:00,37.18,37.21,36.9,36.94,13250.0,37.18,37.21,36.9,36.94,13250.0
2023-01-13 11:30:00,36.94,37.24,36.93,37.04,29475.0,36.94,37.24,36.93,37.04,29475.0
2023-01-13 12:00:00,37.02,37.19,36.99,37.09,28220.0,37.02,37.19,36.99,37.09,28220.0
2023-01-13 12:30:00,37.09,37.3,37.07,37.29,15772.0,37.09,37.3,37.07,37.29,15772.0
2023-01-13 13:00:00,37.3,37.52,37.26,37.4,26707.0,37.3,37.52,37.26,37.4,26707.0
2023-01-13 13:30:00,37.41,37.55,37.34,37.39,37386.0,37.41,37.55,37.34,37.39,37386.0
2023-01-13 14:00:00,37.39,37.72,37.39,37.72,37485.0,37.39,37.72,37.39,37.72,37485.0
2023-01-13 14:30:00,37.72,37.8,37.48,37.48,37054.0,37.72,37.8,37.48,37.48,37054.0
2023-01-13 15:00:00,37.48,37.71,37.44,37.69,32508.0,37.48,37.71,37.44,37.69,32508.0
2023-01-13 15:30:00,37.7,37.7,37.51,37.56,140771.0,37.7,37.7,37.51,37.56,140771.0
2023-01-17 09:30:00,37.43,37.69,36.84,36.95,27694.0,37.43,37.69,36.84,36.95,27694.0
2023-01-17 10:00:00,36.96,37.38,36.94,37.26,29998.0,36.96,37.38,36.94,37.26,29998.0
2023-01-17 10:30:00,37.27,37.33,37.05,37.3,40277.0,37.27,37.33,37.05,37.3,40277.0
2023-01-17 11:00:00,37.32,37.43,37.18,37.27,25459.0,37.32,37.43,37.18,37.27,25459.0
2023-01-17 11:30:00,37.3,37.32,37.1,37.13,19836.0,37.3,37.32,37.1,37.13,19836.0
2023-01-17 12:00:00,37.13,37.37,37.13,37.3,30879.0,37.13,37.37,37.13,37.3,30879.0
2023-01-17 12:30:00,37.33,37.55,37.33,37.47,38863.0,37.33,37.55,37.33,37.47,38863.0
2023-01-17 13:00:00,37.46,37.51,37.41,37.45,10838.0,37.46,37.51,37.41,37.45,10838.0
2023-01-17 13:30:00,37.44,37.49,37.24,37.26,17811.0,37.44,37.49,37.24,37.26,17811.0
2023-01-17 14:00:00,37.26,37.32,37.15,37.27,17234.0,37.26,37.32,37.15,37.27,17234.0
2023-01-17 14:30:00,37.29,37.34,37.2,37.23,26443.0,37.29,37.34,37.2,37.23,26443.0
2023-01-17 15:00:00,37.25,37.32,37.19,37.29,17074.0,37.25,37.32,37.19,37.29,17074.0
2023-01-17 15:30:00,37.3,37.4,37.16,37.27,82464.0,37.3,37.4,37.16,37.27,82464.0
2023-01-18 09:30:00,37.63,38.06,37.38,38.0,25569.0,37.63,38.06,37.38,38.0,25569.0
2023-01-18 10:00:00,38.05,38.11,37.69,37.79,41020.0,38.05,38.11,37.69,37.79,41020.0
2023-01-18 10:30:00,37.76,37.78,37.34,37.48,30754.0,37.76,37.78,37.34,37.48,30754.0
2023-01-18 11:00:00,37.43,37.65,37.28,37.65,23712.0,37.43,37.65,37.28,37.65,23712.0
2023-01-18 11:30:00,37.64,37.73,37.51,37.52,21795.0,37.64,37.73,37.51,37.52,21795.0
2023-01-18 12:00:00,37.55,37.82,37.47,37.49,27261.0,37.55,37.82,37.47,37.49,27261.0
2023-01-18 12:30:00,37.47,37.52,37.21,37.23,11122.0,37.47,37.52,37.21,37.23,11122.0
2023-01-18 13:00:00,37.25,37.27,37.13,37.26,16508.0,37.25,37.27,37.13,37.26,16508.0
2023-01-18 13:30:00,37.24,37.33,37.04,37.08,29331.0,37.24,37.33,37.04,37.08,29331.0
2023-01-18 14:00:00,37.06,37.12,37.01,37.08,15358.0,37.06,37.12,37.01,37.08,15358.0
2023-01-18 14:30:00,37.06,37.13,36.94,36.98,14154.0,37.06,37.13,36.94,36.98,14154.0
2023-01-18 15:00:00,36.97,37.0,36.91,36.96,25707.0,36.97,37.0,36.91,36.96,25707.0
2023-01-18 15:30:00,36.95,37.0,36.74,36.82,134708.0,36.95,37.0,36.74,36.82,134708.0
2023-01-19 09:30:00,36.46,36.73,36.33,36.65,32123.0,36.46,36.73,36.33,36.65,32123.0
2023-01-19 10:00:00,36.63,36.81,36.5,36.58,16146.0,36.63,36.81,36.5,36.58,16146.0
2023-01-19 10:30:00,36.57,36.7,36.13,36.22,43576.0,36.57,36.7,36.13,36.22,43576.0
2023-01-19 11:00:00,36.26,36.27,35.95,36.02,36658.0,36.26,36.27,35.95,36.02,36658.0
2023-01-19 11:30:00,36.01,36.02,35.6,35.62,32445.0,36.01,36.02,35.6,35.62,32445.0
2023-01-19 12:00:00,35.63,36.06,35.62,35.98,36046.0,35.63,36.06,35.62,35.98,36046.0
2023-01-19 12:30:00,36.01,36.18,35.98,36.18,25001.0,36.01,36.18,35.98,36.18,25001.0
2023-01-19 13:00:00,36.2,36.45,36.17,36.44,24593.0,36.2,36.45,36.17,36.44,24593.0
2023-01-19 13:30:00,36.44,36.45,36.19,36.21,53377.0,36.44,36.45,36.19,36.21,53377.0
2023-01-19 14:00:00,36.19,36.42,36.06,36.34,31683.0,36.19,36.42,36.06,36.34,31683.0
2023-01-19 14:30:00,36.33,36.33,35.98,36.01,33184.0,36.33,36.33,35.98,36.01,33184.0
2023-01-19 15:00:00,36.01,36.06,35.67,35.8,36299.0,36.01,36.06,35.67,35.8,36299.0
2023-01-19 15:30:00,35.8,35.88,35.66,35.73,189990.0,35.8,35.88,35.66,35.73,189990.0
2023-01-20 09:30:00,36.08,36.69,35.95,36.64,98761.0,36.08,36.69,35.95,36.64,98761.0
2023-01-20 10:00:00,36.62,36.68,36.37,36.57,33000.0,36.62,36.68,36.37,36.57,33000.0
2023-01-20 10:30:00,36.57,36.83,36.51,36.74,41541.0,36.57,36.83,36.51,36.74,41541.0
2023-01-20 11:00:00,36.73,37.1,36.72,37.08,47592.0,36.73,37.1,36.72,37.08,47592.0
2023-01-20 11:30:00,37.06,37.15,36.88,37.12,29932.0,37.06,37.15,36.88,37.12,29932.0
2023-01-20 12:00:00,37.14,37.25,37.1,37.11,17320.0,37.14,37.25,37.1,37.11,17320.0
2023-01-20 12:30:00,37.11,37.25,36.99,37.11,16499.0,37.11,37.25,36.99,37.11,16499.0
2023-01-20 13:00:00,37.13,37.19,37.01,37.13,18498.0,37.13,37.19,37.01,37.13,18498.0
2023-01-20 13:30:00,37.14,37.7,37.11,37.7,77224.0,37.14,37.7,37.11,37.7,77224.0
2023-01-20 14:00:00,37.71,37.73,37.5,37.7,35392.0,37.71,37.73,37.5,37.7,35392.0
2023-01-20 14:30:00,37.69,37.94,37.59,37.79,54722.0,37.69,37.94,37.59,37.79,54722.0
2023-01-20 15:00:00,37.79,37.82,37.42,37.66,100744.0,37.79,37.82,37.42,37.66,100744.0
2023-01-20 15:30:00,37.66,37.86,37.56,37.76,192458.0,37.66,37.86,37.56,37.76,192458.0
2023-01-23 09:30:00,37.78,38.54,37.68,38.48,43526.0,37.78,38.54,37.68,38.48,43526.0
2023-01-23 10:00:00,38.5,38.8,38.13,38.17,53809.0,38.5,38.8,38.13,38.17,53809.0
2023-01-23 10:30:00,38.22,38.4,37.91,37.95,42823.0,38.22,38.4,37.91,37.95,42823.0
2023-01-23 11:00:00,38.01,38.4,37.97,38.3,25978.0,38.01,38.4,37.97,38.3,25978.0
2023-01-23 11:30:00,38.32,38.41,38.06,38.19,19384.0,38.32,38.41,38.06,38.19,19384.0
2023-01-23 12:00:00,38.18,38.52,38.16,38.49,20241.0,38.18,38.52,38.16,38.49,20241.0
2023-01-23 12:30:00,38.49,38.58,38.18,38.36,36176.0,38.49,38.58,38.18,38.36,36176.0
2023-01-23 13:00:00,38.38,38.57,38.38,38.49,22633.0,38.38,38.57,38.38,38.49,22633.0
2023-01-23 13:30:00,38.49,38.68,38.47,38.54,31771.0,38.49,38.68,38.47,38.54,31771.0
2023-01-23 14:00:00,38.52,38.53,38.21,38.22,52146.0,38.52,38.53,38.21,38.22,52146.0
2023-01-23 14:30:00,38.22,38.36,38.09,38.35,39861.0,38.22,38.36,38.09,38.35,39861.0
2023-01-23 15:00:00,38.34,38.63,38.28,38.59,31867.0,38.34,38.63,38.28,38.59,31867.0
2023-01-23 15:30:00,38.61,38.76,38.42,38.43,160988.0,38.61,38.76,38.42,38.43,160988.0
2023-01-24 09:30:00,38.3,38.66,37.48,37.55,45647.0,38.3,38.66,37.48,37.55,45647.0
2023-01-24 10:00:00,37.56,37.76,37.3,37.46,16523.0,37.56,37.76,37.3,37.46,16523.0
2023-01-24 10:30:00,37.5,37.8,37.46,37.77,57832.0,37.5,37.8,37.46,37.77,57832.0
2023-01-24 11:00:00,37.79,37.81,37.52,37.81,23203.0,37.79,37.81,37.52,37.81,23203.0
2023-01-24 11:30:00,37.84,37.84,37.49,37.49,9207.0,37.84,37.84,37.49,37.49,9207.0
2023-01-24 12:00:00,37.46,37.67,37.44,37.49,26967.0,37.46,37.67,37.44,37.49,26967.0
2023-01-24 12:30:00,37.45,37.45,37.16,37.38,17477.0,37.45,37.45,37.16,37.38,17477.0
2023-01-24 13:00:00,37.35,37.38,36.91,36.98,19084.0,37.35,37.38,36.91,36.98,19084.0
2023-01-24 13:30:00,36.97,37.01,36.73,36.9,43711.0,36.97,37.01,36.73,36.9,43711.0
2023-01-24 14:00:00,36.9,37.25,36.76,37.14,34183.0,36.9,37.25,36.76,37.14,34183.0
2023-01-24 14:30:00,37.16,37.38,37.16,37.37,20569.0,37.16,37.38,37.16,37.37,20569.0
2023-01-24 15:00:00,37.4,37.42,37.25,37.29,15757.0,37.4,37.42,37.25,37.29,15757.0
2023-01-24 15:30:00,37.29,37.76,37.25,37.65,181317.0,37.29,37.76,37.25,37.65,181317.0
2023-01-25 09:30:00,37.09,37.28,35.85,36.05,52349.0,37.09,37.28,35.85,36.05,52349.0
2023-01-25 10:00:00,36.12,37.03,36.12,36.91,40709.0,36.12,37.03,36.12,36.91,40709.0
2023-01-25 10:30:00,36.91,37.49,36.7,37.45,40650.0,36.91,37.49,36.7,37.45,40650.0
2023-01-25 11:00:00,37.46,37.79,37.39,37.68,32514.0,37.46,37.79,37.39,37.68,32514.0
2023-01-25 11:30:00,37.64,37.64,37.39,37.58,24295.0,37.64,37.64,37.39,37.58,24295.0
2023-01-25 12:00:00,37.58,37.68,37.26,37.35,26497.0,37.58,37.68,37.26,37.35,26497.0
2023-01-25 12:30:00,37.35,37.49,37.35,37.43,8552.0,37.35,37.49,37.35,37.43,8552.0
2023-01-25 13:00:00,37.43,37.64,37.43,37.63,24742.0,37.43,37.64,37.43,37.63,24742.0
2023-01-25 13:30:00,37.64,37.73,37.55,37.71,23073.0,37.64,37.73,37.55,37.71,23073.0
2023-01-25 14:00:00,37.72,37.83,37.6,37.61,26607.0,37.72,37.83,37.6,37.61,26607.0
2023-01-25 14:30:00,37.62,37.87,37.59,37.85,22878.0,37.62,37.87,37.59,37.85,22878.0
2023-01-25 15:00:00,37.86,38.1,37.86,38.08,37649.0,37.86,38.1,37.86,38.08,37649.0
2023-01-25 15:30:00,38.09,38.12,37.91,38.1,95996.0,38.09,38.12,37.91,38.1,95996.0
2023-01-26 09:30:00,38.5,39.05,37.95,38.08,23674.0,38.5,39.05,37.95,38.08,23674.0
2023-01-26 10:00:00,38.09,38.5,38.05,38.5,10897.0,38.09,38.5,38.05,38.5,10897.0
2023-01-26 10:30:00,38.54,38.73,38.37,38.56,32383.0,38.54,38.73,38.37,38.56,32383.0
2023-01-26 11:00:00,38.55,38.65,38.46,38.65,28313.0,38.55,38.65,38.46,38.65,28313.0
2023-01-26 11:30:00,38.65,38.72,38.38,38.38,33973.0,38.65,38.72,38.38,38.38,33973.0
2023-01-26 12:00:00,38.39,38.66,38.38,38.62,19320.0,38.39,38.66,38.38,38.62,19320.0
2023-01-26 12:30:00,38.63,38.69,38.52,38.6,21927.0,38.63,38.69,38.52,38.6,21927.0
2023-01-26 13:00:00,38.62,38.69,38.5,38.68,18502.0,38.62,38.69,38.5,38.68,18502.0
2023-01-26 13:30:00,38.7,38.83,38.7,38.71,17303.0,38.7,38.83,38.7,38.71,17303.0
2023-01-26 14:00:00,38.71,38.94,38.69,38.77,66262.0,38.71,38.94,38.69,38.77,66262.0
2023-01-26 14:30:00,38.77,38.86,38.7,38.85,37981.0,38.77,38.86,38.7,38.85,37981.0
2023-01-26 15:00:00,38.87,39.03,38.79,38.88,38920.0,38.87,39.03,38.79,38.88,38920.0
2023-01-26 15:30:00,38.87,39.03,38.73,38.96,106241.0,38.87,39.03,38.73,38.96,106241.0
2023-01-27 09:30:00,39.09,39.37,38.88,39.25,32636.0,39.09,39.37,38.88,39.25,32636.0
2023-01-27 10:00:00,39.28,39.28,39.01,39.18,11895.0,39.28,39.28,39.01,39.18,11895.0
2023-01-27 10:30:00,39.23,39.34,38.82,39.01,52195.0,39.23,39.34,38.82,39.01,52195.0
2023-01-27 11:00:00,39.0,39.21,38.93,38.94,46866.0,39.0,39.21,38.93,38.94,46866.0
2023-01-27 11:30:00,38.97,39.23,38.97,39.22,17885.0,38.97,39.23,38.97,39.22,17885.0
2023-01-27 12:00:00,39.22,39.24,39.12,39.15,8405.0,39.22,39.24,39.12,39.15,8405.0
2023-01-27 12:30:00,39.18,39.38,39.17,39.35,16002.0,39.18,39.38,39.17,39.35,16002.0
2023-01-27 13:00:00,39.36,39.4,39.2,39.25,13943.0,39.36,39.4,39.2,39.25,13943.0
2023-01-27 13:30:00,39.23,39.42,39.22,39.39,8009.0,39.23,39.42,39.22,39.39,8009.0
2023-01-27 14:00:00,39.38,39.43,39.25,39.25,10830.0,39.38,39.43,39.25,39.25,10830.0
2023-01-27 14:30:00,39.25,39.28,38.84,38.86,22581.0,39.25,39.28,38.84,38.86,22581.0
2023-01-27 15:00:00,38.85,39.03,38.78,38.92,43730.0,38.85,39.03,38.78,38.92,43730.0
2023-01-27 15:30:00,38.91,39.19,38.9,39.06,156647.0,38.91,39.19,38.9,39.06,156647.0
2023-01-30 09:30:00,38.57,38.97,38.27,38.64,33901.0,38.57,38.97,38.27,38.64,33901.0
2023-01-30 10:00:00,38.7,38.92,38.22,38.36,79759.0,38.7,38.92,38.22,38.36,79759.0
2023-01-30 10:30:00,38.38,38.39,37.98,38.3,21240.0,38.38,38.39,37.98,38.3,21240.0
2023-01-30 11:00:00,38.3,38.51,38.25,38.49,53409.0,38.3,38.51,38.25,38.49,53409.0
2023-01-30 11:30:00,38.49,38.71,38.37,38.71,88909.0,38.49,38.71,38.37,38.71,88909.0
2023-01-30 12:00:00,38.71,38.75,38.59,38.73,14684.0,38.71,38.75,38.59,38.73,14684.0
2023-01-30 12:30:00,38.75,38.81,38.66,38.72,9843.0,38.75,38.81,38.66,38.72,9843.0
2023-01-30 13:00:00,38.72,38.92,38.58,38.63,28707.0,38.72,38.92,38.58,38.63,28707.0
2023-01-30 13:30:00,38.61,38.66,38.58,38.62,20026.0,38.61,38.66,38.58,38.62,20026.0
2023-01-30 14:00:00,38.63,38.69,38.53,38.61,39211.0,38.63,38.69,38.53,38.61,39211.0
2023-01-30 14:30:00,38.6,38.75,38.58,38.68,31047.0,38.6,38.75,38.58,38.68,31047.0
2023-01-30 15:00:00,38.68,38.89,38.59,38.59,50917.0,38.68,38.89,38.59,38.59,50917.0
2023-01-30 15:30:00,38.59,38.86,38.55,38.55,216031.0,38.59,38.86,38.55,38.55,216031.0
2023-01-31 09:30:00,38.58,39.17,38.56,38.71,49534.0,38.58,39.17,38.56,38.71,49534.0
2023-01-31 10:00:00,38.7,38.85,38.51,38.78,22439.0,38.7,38.85,38.51,38.78,22439.0
2023-01-31 10:30:00,38.77,38.98,38.71,38.76,49465.0,38.77,38.98,38.71,38.76,49465.0
2023-01-31 11:00:00,38.77,39.3,38.76,39.3,74498.0,38.77,39.3,38.76,39.3,74498.0
2023-01-31 11:30:00,39.27,39.49,39.12,39.41,42016.0,39.27,39.49,39.12,39.41,42016.0
2023-01-31 12:00:00,39.41,39.53,39.24,39.31,72207.0,39.41,39.53,39.24,39.31,72207.0
2023-01-31 12:30:00,39.31,39.31,39.01,39.17,31866.0,39.31,39.31,39.01,39.17,31866.0
2023-01-31 13:00:00,39.16,39.29,39.09,39.18,23972.0,39.16,39.29,39.09,39.18,23972.0
2023-01-31 13:30:00,39.19,39.3,39.1,39.29,46302.0,39.19,39.3,39.1,39.29,46302.0
2023-01-31 14:00:00,39.27,39.42,39.21,39.21,42812.0,39.27,39.42,39.21,39.21,42812.0
2023-01-31 14:30:00,39.22,39.43,39.22,39.39,45804.0,39.22,39.43,39.22,39.39,45804.0
2023-01-31 15:00:00,39.39,39.58,39.35,39.43,51452.0,39.39,39.58,39.35,39.43,51452.0
2023-01-31 15:30:00,39.43,39.53,39.26,39.46,215494.0,39.43,39.53,39.26,39.46,215494.0
2023-02-01 09:30:00,41.27,41.55,40.18,40.19,447104.0,41.27,41.55,40.18,40.19,447104.0
2023-02-01 10:00:00,40.27,41.41,40.09,40.69,286513.0,40.27,41.41,40.09,40.69,286513.0
2023-02-01 10:30:00,40.68,40.87,37.3,37.84,383365.0,40.68,40.87,37.3,37.84,383365.0
2023-02-01 11:00:00,37.84,37.86,36.82,37.63,292114.0,37.84,37.86,36.82,37.63,292114.0
2023-02-01 11:30:00,37.63,37.63,36.61,37.36,325133.0,37.63,37.63,36.61,37.36,325133.0
2023-02-01 12:00:00,37.28,37.75,37.03,37.64,115850.0,37.28,37.75,37.03,37.64,115850.0
2023-02-01 12:30:00,37.69,38.68,37.56,38.5,101004.0,37.69,38.68,37.56,38.5,101004.0
2023-02-01 13:00:00,38.49,38.49,37.77,37.91,45288.0,38.49,38.49,37.77,37.91,45288.0
2023-02-01 13:30:00,37.91,38.1,37.81,38.0,28176.0,37.91,38.1,37.81,38.0,28176.0
2023-02-01 14:00:00,37.97,38.59,37.53,38.5,78330.0,37.97,38.59,37.53,38.5,78330.0
2023-02-01 14:30:00,38.51,39.38,38.12,39.2,75491.0,38.51,39.38,38.12,39.2,75491.0
2023-02-01 15:00:00,39.23,40.06,38.94,40.05,214776.0,39.23,40.06,38.94,40.05,214776.0
2023-02-01 15:30:00,40.04,40.21,39.15,39.29,384471.0,40.04,40.21,39.15,39.29,384471.0
2023-02-02 09:30:00,40.39,40.79,39.44,39.62,94602.0,40.39,40.79,39.44,39.62,94602.0
2023-02-02 10:00:00,39.65,40.48,39.2,40.48,80224.0,39.65,40.48,39.2,40.48,80224.0
2023-02-02 10:30:00,40.52,40.83,39.85,40.26,126147.0,40.52,40.83,39.85,40.26,126147.0
2023-02-02 11:00:00,40.23,40.55,39.95,40.43,68661.0,40.23,40.55,39.95,40.43,68661.0
2023-02-02 11:30:00,40.41,40.93,40.2,40.93,86290.0,40.41,40.93,40.2,40.93,86290.0
2023-02-02 12:00:00,40.93,41.12,40.64,40.77,61860.0,40.93,41.12,40.64,40.77,61860.0
2023-02-02 12:30:00,40.77,40.94,40.55,40.6,74345.0,40.77,40.94,40.55,40.6,74345.0
2023-02-02 13:00:00,40.58,40.64,40.23,40.3,54700.0,40.58,40.64,40.23,40.3,54700.0
2023-02-02 13:30:00,40.32,40.71,40.26,40.52,114141.0,40.32,40.71,40.26,40.52,114141.0
2023-02-02 14:00:00,40.51,40.55,39.81,39.82,104670.0,40.51,40.55,39.81,39.82,104670.0
2023-02-02 14:30:00,39.85,40.19,39.77,39.79,86578.0,39.85,40.19,39.77,39.79,86578.0
2023-02-02 15:00:00,39.76,40.02,39.73,39.87,57802.0,39.76,40.02,39.73,39.87,57802.0
2023-02-02 15:30:00,39.88,40.55,39.85,40.48,324476.0,39.88,40.55,39.85,40.48,324476.0
2023-02-03 09:30:00,39.86,40.46,39.59,39.73,54524.0,39.86,40.46,39.59,39.73,54524.0
2023-02-03 10:00:00,39.66,40.34,39.46,39.86,80440.0,39.66,40.34,39.46,39.86,80440.0
2023-02-03 10:30:00,39.88,40.61,39.85,40.5,98590.0,39.88,40.61,39.85,40.5,98590.0
2023-02-03 11:00:00,40.51,40.96,40.51,40.87,38522.0,40.51,40.96,40.51,40.87,38522.0
2023-02-03 11:30:00,40.87,41.33,40.74,41.0,101799.0,40.87,41.33,40.74,41.0,101799.0
2023-02-03 12:00:00,41.03,41.09,40.82,41.01,59283.0,41.03,41.09,40.82,41.01,59283.0
2023-02-03 12:30:00,41.01,41.38,40.75,40.75,36342.0,41.01,41.38,40.75,40.75,36342.0
2023-02-03 13:00:00,40.75,40.92,40.53,40.85,55905.0,40.75,40.92,40.53,40.85,55905.0
2023-02-03 13:30:00,40.85,41.1,40.82,41.01,51480.0,40.85,41.1,40.82,41.01,51480.0
2023-02-03 14:00:00,41.0,41.17,40.84,41.02,40609.0,41.0,41.17,40.84,41.02,40609.0
2023-02-03 14:30:00,41.01,41.1,40.9,40.99,60638.0,41.01,41.1,40.9,40.99,60638.0
2023-02-03 15:00:00,40.99,41.09,40.8,41.01,57592.0,40.99,41.09,40.8,41.01,57592.0
2023-02-03 15:30:00,41.01,41.17,40.78,41.13,266595.0,41.01,41.17,40.78,41.13,266595.0
2023-02-06 09:30:00,40.0,40.58,39.8,40.33,64959.0,40.0,40.58,39.8,40.33,64959.0
2023-02-06 10:00:00,40.3,40.55,40.14,40.52,78420.0,40.3,40.55,40.14,40.52,78420.0
2023-02-06 10:30:00,40.47,40.93,40.4,40.69,33742.0,40.47,40.93,40.4,40.69,33742.0
2023-02-06 11:00:00,40.67,40.8,40.5,40.6,28984.0,40.67,40.8,40.5,40.6,28984.0
2023-02-06 11:30:00,40.59,40.83,40.57,40.8,35210.0,40.59,40.83,40.57,40.8,35210.0
2023-02-06 12:00:00,40.8,40.87,40.63,40.74,31927.0,40.8,40.87,40.63,40.74,31927.0
2023-02-06 12:30:00,40.78,40.91,40.59,40.71,25661.0,40.78,40.91,40.59,40.71,25661.0
2023-02-06 13:00:00,40.68,40.76,40.61,40.63,21638.0,40.68,40.76,40.61,40.63,21638.0
2023-02-06 13:30:00,40.62,40.68,40.45,40.56,22905.0,40.62,40.68,40.45,40.56,22905.0
2023-02-06 14:00:00,40.57,40.73,40.51,40.55,23955.0,40.57,40.73,40.51,40.55,23955.0
2023-02-06 14:30:00,40.55,40.57,40.38,40.48,25138.0,40.55,40.57,40.38,40.48,25138.0
2023-02-06 15:00:00,40.47,40.57,40.37,40.52,49271.0,40.47,40.57,40.37,40.52,49271.0
2023-02-06 15:30:00,40.5,40.56,40.28,40.36,136972.0,40.5,40.56,40.28,40.36,136972.0
2023-02-07 09:30:00,40.09,40.09,39.4,39.69,53861.0,40.09,40.09,39.4,39.69,53861.0
2023-02-07 10:00:00,39.63,39.92,39.39,39.79,56630.0,39.63,39.92,39.39,39.79,56630.0
2023-02-07 10:30:00,39.8,39.95,39.65,39.79,36493.0,39.8,39.95,39.65,39.79,36493.0
2023-02-07 11:00:00,39.83,40.04,39.83,40.04,28145.0,39.83,40.04,39.83,40.04,28145.0
2023-02-07 11:30:00,40.05,40.37,40.05,40.25,41041.0,40.05,40.37,40.05,40.25,41041.0
2023-02-07 12:00:00,40.27,40.46,40.25,40.26,20648.0,40.27,40.46,40.25,40.26,20648.0
2023-02-07 12:30:00,40.24,40.69,40.18,40.65,29573.0,40.24,40.69,40.18,40.65,29573.0
2023-02-07 13:00:00,40.68,40.7,40.32,40.33,47213.0,40.68,40.7,40.32,40.33,47213.0
2023-02-07 13:30:00,40.27,40.33,40.13,40.22,47764.0,40.27,40.33,40.13,40.22,47764.0
2023-02-07 14:00:00,40.22,40.69,40.21,40.59,37376.0,40.22,40.69,40.21,40.59,37376.0
2023-02-07 14:30:00,40.6,40.94,40.58,40.9,32201.0,40.6,40.94,40.58,40.9,32201.0
2023-02-07 15:00:00,40.92,40.93,40.74,40.89,32680.0,40.92,40.93,40.74,40.89,32680.0
2023-02-07 15:30:00,40.88,41.16,40.75,41.12,178149.0,40.88,41.16,40.75,41.12,178149.0
2023-02-08 09:30:00,40.51,40.98,40.16,40.84,29679.0,40.51,40.98,40.16,40.84,29679.0
2023-02-08 10:00:00,40.84,40.88,40.5,40.59,20744.0,40.84,40.88,40.5,40.59,20744.0
2023-02-08 10:30:00,40.59,40.76,40.34,40.76,21941.0,40.59,40.76,40.34,40.76,21941.0
2023-02-08 11:00:00,40.7,40.73,40.39,40.51,18132.0,40.7,40.73,40.39,40.51,18132.0
2023-02-08 11:30:00,40.52,40.62,40.31,40.62,22429.0,40.52,40.62,40.31,40.62,22429.0
2023-02-08 12:00:00,40.6,40.6,40.36,40.55,31364.0,40.6,40.6,40.36,40.55,31364.0
2023-02-08 12:30:00,40.55,40.6,40.35,40.59,21239.0,40.55,40.6,40.35,40.59,21239.0
2023-02-08 13:00:00,40.59,40.65,40.41,40.47,19692.0,40.59,40.65,40.41,40.47,19692.0
2023-02-08 13:30:00,40.45,40.57,40.37,40.48,24187.0,40.45,40.57,40.37,40.48,24187.0
2023-02-08 14:00:00,40.49,40.77,40.49,40.69,38165.0,40.49,40.77,40.49,40.69,38165.0
2023-02-08 14:30:00,40.71,40.83,40.54,40.7,43868.0,40.71,40.83,40.54,40.7,43868.0
2023-02-08 15:00:00,40.7,40.84,40.58,40.84,28562.0,40.7,40.84,40.58,40.84,28562.0
2023-02-08 15:30:00,40.86,40.91,40.7,40.74,120037.0,40.86,40.91,40.7,40.74,120037.0
2023-02-09 09:30:00,41.29,41.52,41.08,41.1,27721.0,41.29,41.52,41.08,41.1,27721.0
2023-02-09 10:00:00,41.11,41.55,41.07,41.32,43892.0,41.11,41.55,41.07,41.32,43892.0
2023-02-09 10:30:00,41.32,41.39,41.22,41.3,51133.0,41.32,41.39,41.22,41.3,51133.0
2023-02-09 11:00:00,41.32,41.43,41.28,41.31,73651.0,41.32,41.43,41.28,41.31,73651.0
2023-02-09 11:30:00,41.32,41.4,40.8,40.81,58510.0,41.32,41.4,40.8,40.81,58510.0
2023-02-09 12:00:00,40.79,41.04,40.66,40.66,22231.0,40.79,41.04,40.66,40.66,22231.0
2023-02-09 12:30:00,40.64,40.64,40.41,40.52,19230.0,40.64,40.64,40.41,40.52,19230.0
2023-02-09 13:00:00,40.51,40.59,40.4,40.54,13005.0,40.51,40.59,40.4,40.54,13005.0
2023-02-09 13:30:00,40.53,40.69,40.46,40.52,19271.0,40.53,40.69,40.46,40.52,19271.0
2023-02-09 14:00:00,40.54,40.67,40.38,40.61,64804.0,40.54,40.67,40.38,40.61,64804.0
2023-02-09 14:30:00,40.63,40.84,40.63,40.75,29299.0,40.63,40.84,40.63,40.75,29299.0
2023-02-09 15:00:00,40.74,40.85,40.57,40.61,52181.0,40.74,40.85,40.57,40.61,52181.0
2023-02-09 15:30:00,40.61,40.8,40.49,40.67,165817.0,40.61,40.8,40.49,40.67,165817.0
2023-02-10 09:30:00,40.12,40.34,39.65,39.84,44741.0,40.12,40.34,39.65,39.84,44741.0
2023-02-10 10:00:00,39.78,40.06,39.44,40.03,33095.0,39.78,40.06,39.44,40.03,33095.0
2023-02-10 10:30:00,40.07,40.26,39.9,40.16,41793.0,40.07,40.26,39.9,40.16,41793.0
2023-02-10 11:00:00,40.12,40.35,40.04,40.17,49593.0,40.12,40.35,40.04,40.17,49593.0
2023-02-10 11:30:00,40.22,40.22,39.93,40.01,16399.0,40.22,40.22,39.93,40.01,16399.0
2023-02-10 12:00:00,39.99,40.33,39.89,40.12,43736.0,39.99,40.33,39.89,40.12,43736.0
2023-02-10 12:30:00,40.12,40.18,39.89,39.89,23456.0,40.12,40.18,39.89,39.89,23456.0
2023-02-10 13:00:00,39.89,40.14,39.89,40.1,15309.0,39.89,40.14,39.89,40.1,15309.0
2023-02-10 13:30:00,40.08,40.1,39.88,39.88,26801.0,40.08,40.1,39.88,39.88,26801.0
2023-02-10 14:00:00,39.85,39.97,39.72,39.83,32250.0,39.85,39.97,39.72,39.83,32250.0
2023-02-10 14:30:00,39.8,39.98,39.75,39.98,27116.0,39.8,39.98,39.75,39.98,27116.0
2023-02-10 15:00:00,39.98,40.13,39.98,40.06,23405.0,39.98,40.13,39.98,40.06,23405.0
2023-02-10 15:30:00,40.07,40.26,39.85,40.2,152818.0,40.07,40.26,39.85,40.2,152818.0
2023-02-13 09:30:00,40.19,40.32,39.82,40.31,15085.0,40.19,40.32,39.82,40.31,15085.0
2023-02-13 10:00:00,40.31,40.59,40.25,40.52,19794.0,40.31,40.59,40.25,40.52,19794.0
2023-02-13 10:30:00,40.51,40.91,40.39,40.73,53615.0,40.51,40.91,40.39,40.73,53615.0
2023-02-13 11:00:00,40.78,40.91,40.46,40.46,24002.0,40.78,40.91,40.46,40.46,24002.0
2023-02-13 11:30:00,40.49,40.64,40.45,40.58,19115.0,40.49,40.64,40.45,40.58,19115.0
2023-02-13 12:00:00,40.58,40.72,40.51,40.59,8820.0,40.58,40.72,40.51,40.59,8820.0
2023-02-13 12:30:00,40.56,40.64,40.47,40.59,9749.0,40.56,40.64,40.47,40.59,9749.0
2023-02-13 13:00:00,40.59,40.88,40.53,40.79,32479.0,40.59,40.88,40.53,40.79,32479.0
2023-02-13 13:30:00,40.78,40.84,40.68,40.68,19615.0,40.78,40.84,40.68,40.68,19615.0
2023-02-13 14:00:00,40.69,40.93,40.66,40.92,28534.0,40.69,40.93,40.66,40.92,28534.0
2023-02-13 14:30:00,40.91,40.92,40.6,40.72,22971.0,40.91,40.92,40.6,40.72,22971.0
2023-02-13 15:00:00,40.72,40.87,40.63,40.66,25927.0,40.72,40.87,40.63,40.66,25927.0
2023-02-13 15:30:00,40.66,40.82,40.58,40.69,126057.0,40.66,40.82,40.58,40.69,126057.0
2023-02-14 09:30:00,40.56,40.57,40.08,40.55,23640.0,40.56,40.57,40.08,40.55,23640.0
2023-02-14 10:00:00,40.62,41.0,40.53,40.53,12480.0,40.62,41.0,40.53,40.53,12480.0
2023-02-14 10:30:00,40.53,40.53,40.11,40.36,12110.0,40.53,40.53,40.11,40.36,12110.0
2023-02-14 11:00:00,40.35,40.48,40.0,40.0,12338.0,40.35,40.48,40.0,40.0,12338.0
2023-02-14 11:30:00,40.01,40.1,39.92,40.09,16318.0,40.01,40.1,39.92,40.09,16318.0
2023-02-14 12:00:00,40.08,40.29,39.98,40.26,9490.0,40.08,40.29,39.98,40.26,9490.0
2023-02-14 12:30:00,40.21,40.36,40.07,40.32,37721.0,40.21,40.36,40.07,40.32,37721.0
2023-02-14 13:00:00,40.32,40.53,40.32,40.41,15143.0,40.32,40.53,40.32,40.41,15143.0
2023-02-14 13:30:00,40.43,40.65,40.43,40.63,13398.0,40.43,40.65,40.43,40.63,13398.0
2023-02-14 14:00:00,40.63,40.68,40.5,40.59,16511.0,40.63,40.68,40.5,40.59,16511.0
2023-02-14 14:30:00,40.59,40.87,40.59,40.83,12196.0,40.59,40.87,40.59,40.83,12196.0
2023-02-14 15:00:00,40.85,40.96,40.63,40.94,16024.0,40.85,40.96,40.63,40.94,16024.0
2023-02-14 15:30:00,40.93,41.29,40.81,40.85,149283.0,40.93,41.29,40.81,40.85,149283.0
2023-02-15 09:30:00,40.52,40.93,40.48,40.77,15095.0,40.52,40.93,40.48,40.77,15095.0
2023-02-15 10:00:00,40.84,41.0,40.64,40.9,11215.0,40.84,41.0,40.64,40.9,11215.0
2023-02-15 10:30:00,40.93,41.17,40.89,41.01,17195.0,40.93,41.17,40.89,41.01,17195.0
2023-02-15 11:00:00,41.01,41.08,40.84,40.9,28120.0,41.01,41.08,40.84,40.9,28120.0
2023-02-15 11:30:00,40.93,41.02,40.74,40.77,15587.0,40.93,41.02,40.74,40.77,15587.0
2023-02-15 12:00:00,40.78,40.8,40.41,40.42,16127.0,40.78,40.8,40.41,40.42,16127.0
2023-02-15 12:30:00,40.43,40.58,40.43,40.56,6915.0,40.43,40.58,40.43,40.56,6915.0
2023-02-15 13:00:00,40.6,40.73,40.57,40.68,6204.0,40.6,40.73,40.57,40.68,6204.0
2023-02-15 13:30:00,40.66,40.73,40.58,40.61,29999.0,40.66,40.73,40.58,40.61,29999.0
2023-02-15 14:00:00,40.61,40.63,40.5,40.5,8265.0,40.61,40.63,40.5,40.5,8265.0
2023-02-15 14:30:00,40.53,40.77,40.52,40.77,12127.0,40.53,40.77,40.52,40.77,12127.0
2023-02-15 15:00:00,40.77,40.91,40.74,40.86,16370.0,40.77,40.91,40.74,40.86,16370.0
2023-02-15 15:30:00,40.87,41.07,40.72,41.05,99520.0,40.87,41.07,40.72,41.05,99520.0
2023-02-16 09:30:00,40.45,41.06,40.36,40.92,49286.0,40.45,41.06,40.36,40.92,49286.0
2023-02-16 10:00:00,40.95,41.64,40.79,41.46,34015.0,40.95,41.64,40.79,41.46,34015.0
2023-02-16 10:30:00,41.46,41.96,41.4,41.82,70172.0,41.46,41.96,41.4,41.82,70172.0
2023-02-16 11:00:00,41.84,42.12,41.82,41.84,18639.0,41.84,42.12,41.82,41.84,18639.0
2023-02-16 11:30:00,41.87,41.91,41.5,41.6,29504.0,41.87,41.91,41.5,41.6,29504.0
2023-02-16 12:00:00,41.63,41.89,41.4,41.48,64307.0,41.63,41.89,41.4,41.48,64307.0
2023-02-16 12:30:00,41.46,41.57,41.4,41.51,22344.0,41.46,41.57,41.4,41.51,22344.0
2023-02-16 13:00:00,41.52,41.73,41.43,41.58,24520.0,41.52,41.73,41.43,41.58,24520.0
2023-02-16 13:30:00,41.58,41.64,41.41,41.54,39490.0,41.58,41.64,41.41,41.54,39490.0
2023-02-16 14:00:00,41.55,41.68,41.44,41.48,41042.0,41.55,41.68,41.44,41.48,41042.0
2023-02-16 14:30:00,41.47,41.6,41.39,41.49,32019.0,41.47,41.6,41.39,41.49,32019.0
2023-02-16 15:00:00,41.5,41.5,40.94,40.94,56514.0,41.5,41.5,40.94,40.94,56514.0
2023-02-16 15:30:00,40.96,40.97,40.66,40.74,201302.0,40.96,40.97,40.66,40.74,201302.0
2023-02-17 09:30:00,40.18,40.51,39.54,39.73,79805.0,40.18,40.51,39.54,39.73,79805.0
2023-02-17 10:00:00,39.71,40.25,39.59,40.2,61508.0,39.71,40.25,39.59,40.2,61508.0
2023-02-17 10:30:00,40.23,40.28,39.68,39.95,69431.0,40.23,40.28,39.68,39.95,69431.0
2023-02-17 11:00:00,39.91,39.92,39.2,39.3,54741.0,39.91,39.92,39.2,39.3,54741.0
2023-02-17 11:30:00,39.29,39.48,39.06,39.23,84161.0,39.29,39.48,39.06,39.23,84161.0
2023-02-17 12:00:00,39.24,39.52,39.24,39.52,31451.0,39.24,39.52,39.24,39.52,31451.0
2023-02-17 12:30:00,39.52,39.52,39.21,39.21,21758.0,39.52,39.52,39.21,39.21,21758.0
2023-02-17 13:00:00,39.22,39.4,39.07,39.38,20130.0,39.22,39.4,39.07,39.38,20130.0
2023-02-17 13:30:00,39.4,39.41,39.07,39.13,37501.0,39.4,39.41,39.07,39.13,37501.0
2023-02-17 14:00:00,39.14,39.39,39.11,39.21,25050.0,39.14,39.39,39.11,39.21,25050.0
2023-02-17 14:30:00,39.21,39.28,39.12,39.16,33894.0,39.21,39.28,39.12,39.16,33894.0
2023-02-17 15:00:00,39.17,39.4,39.17,39.3,30442.0,39.17,39.4,39.17,39.3,30442.0
2023-02-17 15:30:00,39.33,39.45,39.21,39.4,191231.0,39.33,39.45,39.21,39.4,191231.0
2023-02-21 09:30:00,38.88,39.43,38.66,38.66,24115.0,38.88,39.43,38.66,38.66,24115.0
2023-02-21 10:00:00,38.67,38.76,38.08,38.08,110757.0,38.67,38.76,38.08,38.08,110757.0
2023-02-21 10:30:00,38.01,38.22,37.72,38.05,86322.0,38.01,38.22,37.72,38.05,86322.0
2023-02-21 11:00:00,38.07,38.3,38.03,38.15,27852.0,38.07,38.3,38.03,38.15,27852.0
2023-02-21 11:30:00,38.21,38.86,38.12,38.68,53662.0,38.21,38.86,38.12,38.68,53662.0
2023-02-21 12:00:00,38.67,38.98,38.64,38.92,24066.0,38.67,38.98,38.64,38.92,24066.0
2023-02-21 12:30:00,38.94,39.18,38.94,38.98,29584.0,38.94,39.18,38.94,38.98,29584.0
2023-02-21 13:00:00,38.97,38.99,38.68,38.69,34815.0,38.97,38.99,38.68,38.69,34815.0
2023-02-21 13:30:00,38.65,38.84,38.55,38.77,43847.0,38.65,38.84,38.55,38.77,43847.0
2023-02-21 14:00:00,38.76,38.77,38.42,38.61,41284.0,38.76,38.77,38.42,38.61,41284.0
2023-02-21 14:30:00,38.62,38.69,38.5,38.57,41054.0,38.62,38.69,38.5,38.57,41054.0
2023-02-21 15:00:00,38.58,38.73,38.53,38.59,50217.0,38.58,38.73,38.53,38.59,50217.0
2023-02-21 15:30:00,38.6,38.8,38.59,38.75,221602.0,38.6,38.8,38.59,38.75,221602.0
2023-02-22 09:30:00,39.38,39.96,38.85,39.71,51380.0,39.38,39.96,38.85,39.71,51380.0
2023-02-22 10:00:00,39.6,39.67,39.29,39.35,21865.0,39.6,39.67,39.29,39.35,21865.0
2023-02-22 10:30:00,39.31,39.38,39.02,39.38,43021.0,39.31,39.38,39.02,39.38,43021.0
2023-02-22 11:00:00,39.4,39.8,39.39,39.62,16656.0,39.4,39.8,39.39,39.62,16656.0
2023-02-22 11:30:00,39.63,39.73,39.56,39.73,13688.0,39.63,39.73,39.56,39.73,13688.0
2023-02-22 12:00:00,39.77,39.89,39.56,39.76,12640.0,39.77,39.89,39.56,39.76,12640.0
2023-02-22 12:30:00,39.77,39.92,39.72,39.84,10609.0,39.77,39.92,39.72,39.84,10609.0
2023-02-22 13:00:00,39.84,39.94,39.78,39.9,13596.0,39.84,39.94,39.78,39.9,13596.0
2023-02-22 13:30:00,39.94,40.44,39.93,40.43,45309.0,39.94,40.44,39.93,40.43,45309.0
2023-02-22 14:00:00,40.44,40.62,40.21,40.62,38106.0,40.44,40.62,40.21,40.62,38106.0
2023-02-22 14:30:00,40.58,40.63,40.25,40.32,76885.0,40.58,40.63,40.25,40.32,76885.0
2023-02-22 15:00:00,40.3,40.52,40.23,40.29,70309.0,40.3,40.52,40.23,40.29,70309.0
2023-02-22 15:30:00,40.29,40.76,40.25,40.73,207084.0,40.29,40.76,40.25,40.73,207084.0
2023-02-23 09:30:00,40.88,40.94,40.31,40.38,50107.0,40.88,40.94,40.31,40.38,50107.0
2023-02-23 10:00:00,40.42,40.55,40.08,40.32,57601.0,40.42,40.55,40.08,40.32,57601.0
2023-02-23 10:30:00,40.32,40.38,39.91,39.98,41572.0,40.32,40.38,39.91,39.98,41572.0
2023-02-23 11:00:00,39.98,40.0,39.57,39.58,57056.0,39.98,40.0,39.57,39.58,57056.0
2023-02-23 11:30:00,39.55,39.69,39.26,39.3,36020.0,39.55,39.69,39.26,39.3,36020.0
2023-02-23 12:00:00,39.3,39.3,38.96,39.1,26043.0,39.3,39.3,38.96,39.1,26043.0
2023-02-23 12:30:00,39.1,39.23,39.01,39.07,32200.0,39.1,39.23,39.01,39.07,32200.0
2023-02-23 13:00:00,39.06,39.35,38.98,39.21,25667.0,39.06,39.35,38.98,39.21,25667.0
2023-02-23 13:30:00,39.21,39.25,39.09,39.2,22064.0,39.21,39.25,39.09,39.2,22064.0
2023-02-23 14:00:00,39.21,39.48,39.14,39.37,24611.0,39.21,39.48,39.14,39.37,24611.0
2023-02-23 14:30:00,39.37,39.61,39.35,39.55,34724.0,39.37,39.61,39.35,39.55,34724.0
2023-02-23 15:00:00,39.55,39.76,39.48,39.75,57235.0,39.55,39.76,39.48,39.75,57235.0
2023-02-23 15:30:00,39.76,39.92,39.75,39.88,185236.0,39.76,39.92,39.75,39.88,185236.0
2023-02-24 09:30:00,39.13,39.36,38.86,39.22,32438.0,39.13,39.36,38.86,39.22,32438.0
2023-02-24 10:00:00,39.2,39.27,38.54,38.85,56452.0,39.2,39.27,38.54,38.85,56452.0
2023-02-24 10:30:00,38.83,39.26,38.73,39.26,68518.0,38.83,39.26,38.73,39.26,68518.0
2023-02-24 11:00:00,39.28,39.36,39.18,39.29,24126.0,39.28,39.36,39.18,39.29,24126.0
2023-02-24 11:30:00,39.29,39.31,39.09,39.18,27636.0,39.29,39.31,39.09,39.18,27636.0
2023-02-24 12:00:00,39.18,39.29,39.09,39.19,18265.0,39.18,39.29,39.09,39.19,18265.0
2023-02-24 12:30:00,39.24,39.24,38.84,38.91,19901.0,39.24,39.24,38.84,38.91,19901.0
2023-02-24 13:00:00,38.92,38.95,38.77,38.89,18875.0,38.92,38.95,38.77,38.89,18875.0
2023-02-24 13:30:00,38.87,38.87,38.72,38.74,20258.0,38.87,38.87,38.72,38.74,20258.0
2023-02-24 14:00:00,38.75,38.85,38.69,38.75,29135.0,38.75,38.85,38.69,38.75,29135.0
2023-02-24 14:30:00,38.74,38.83,38.59,38.8,26760.0,38.74,38.83,38.59,38.8,26760.0
2023-02-24 15:00:00,38.82,38.91,38.73,38.75,35526.0,38.82,38.91,38.73,38.75,35526.0
2023-02-24 15:30:00,38.74,38.75,38.27,38.44,188810.0,38.74,38.75,38.27,38.44,188810.0
2023-02-27 09:30:00,38.72,38.86,38.07,38.52,31902.0,38.72,38.86,38.07,38.52,31902.0
2023-02-27 10:00:00,38.47,38.53,38.29,38.38,27293.0,38.47,38.53,38.29,38.38,27293.0
2023-02-27 10:30:00,38.33,38.37,38.18,38.28,22762.0,38.33,38.37,38.18,38.28,22762.0
2023-02-27 11:00:00,38.29,38.35,38.18,38.27,16183.0,38.29,38.35,38.18,38.27,16183.0
2023-02-27 11:30:00,38.27,38.37,38.09,38.31,20311.0,38.27,38.37,38.09,38.31,20311.0
2023-02-27 12:00:00,38.32,38.34,38.07,38.07,18423.0,38.32,38.34,38.07,38.07,18423.0
2023-02-27 12:30:00,38.09,38.11,37.95,37.96,14908.0,38.09,38.11,37.95,37.96,14908.0
2023-02-27 13:00:00,37.95,38.19,37.89,37.97,28297.0,37.95,38.19,37.89,37.97,28297.0
2023-02-27 13:30:00,38.01,38.13,37.97,38.1,20476.0,38.01,38.13,37.97,38.1,20476.0
2023-02-27 14:00:00,38.11,38.32,38.11,38.3,18867.0,38.11,38.32,38.11,38.3,18867.0
2023-02-27 14:30:00,38.33,38.37,38.03,38.1,24196.0,38.33,38.37,38.03,38.1,24196.0
2023-02-27 15:00:00,38.11,38.15,38.0,38.08,20510.0,38.11,38.15,38.0,38.08,20510.0
2023-02-27 15:30:00,38.09,38.12,38.01,38.02,92810.0,38.09,38.12,38.01,38.02,92810.0
2023-02-28 09:30:00,38.07,38.36,37.7,38.23,41330.0,38.07,38.36,37.7,38.23,41330.0
2023-02-28 10:00:00,38.24,38.4,38.16,38.2,22463.0,38.24,38.4,38.16,38.2,22463.0
2023-02-28 10:30:00,38.2,38.2,37.99,38.08,23506.0,38.2,38.2,37.99,38.08,23506.0
2023-02-28 11:00:00,38.08,38.26,38.07,38.25,23539.0,38.08,38.26,38.07,38.25,23539.0
2023-02-28 11:30:00,38.23,38.25,37.89,37.91,19129.0,38.23,38.25,37.89,37.91,19129.0
2023-02-28 12:00:00,37.93,37.93,37.72,37.77,18699.0,37.93,37.93,37.72,37.77,18699.0
2023-02-28 12:30:00,37.8,37.92,37.73,37.9,22099.0,37.8,37.92,37.73,37.9,22099.0
2023-02-28 13:00:00,37.91,38.12,37.87,38.09,19429.0,37.91,38.12,37.87,38.09,19429.0
2023-02-28 13:30:00,38.12,38.17,38.07,38.13,23333.0,38.12,38.17,38.07,38.13,23333.0
2023-02-28 14:00:00,38.14,38.44,38.14,38.31,40387.0,38.14,38.44,38.14,38.31,40387.0
2023-02-28 14:30:00,38.3,38.42,38.27,38.35,25122.0,38.3,38.42,38.27,38.35,25122.0
2023-02-28 15:00:00,38.35,38.41,38.27,38.4,39488.0,38.35,38.41,38.27,38.4,39488.0
2023-02-28 15:30:00,38.4,38.47,38.0,38.0,180597.0,38.4,38.47,38.0,38.0,180597.0
2023-03-01 09:30:00,38.01,38.35,37.73,38.35,18312.0,38.01,38.35,37.73,38.35,18312.0
2023-03-01 10:00:00,38.38,38.49,38.07,38.22,18939.0,38.38,38.49,38.07,38.22,18939.0
2023-03-01 10:30:00,38.21,38.49,38.08,38.34,22173.0,38.21,38.49,38.08,38.34,22173.0
2023-03-01 11:00:00,38.4,38.4,37.96,38.13,25769.0,38.4,38.4,37.96,38.13,25769.0
2023-03-01 11:30:00,38.17,38.56,38.15,38.48,18038.0,38.17,38.56,38.15,38.48,18038.0
2023-03-01 12:00:00,38.48,38.73,38.45,38.62,20328.0,38.48,38.73,38.45,38.62,20328.0
2023-03-01 12:30:00,38.66,39.01,38.65,38.96,23747.0,38.66,39.01,38.65,38.96,23747.0
2023-03-01 13:00:00,38.98,39.16,38.96,38.96,35492.0,38.98,39.16,38.96,38.96,35492.0
2023-03-01 13:30:00,38.97,39.11,38.95,39.06,19180.0,38.97,39.11,38.95,39.06,19180.0
2023-03-01 14:00:00,39.05,39.05,38.81,38.83,27265.0,39.05,39.05,38.81,38.83,27265.0
2023-03-01 14:30:00,38.83,38.92,38.79,38.88,34666.0,38.83,38.92,38.79,38.88,34666.0
2023-03-01 15:00:00,38.88,39.0,38.83,38.87,33022.0,38.88,39.0,38.83,38.87,33022.0
2023-03-01 15:30:00,38.85,39.11,38.85,39.07,138597.0,38.85,39.11,38.85,39.07,138597.0
2023-03-02 09:30:00,38.97,39.41,38.51,39.4,17295.0,38.97,39.41,38.51,39.4,17295.0
2023-03-02 10:00:00,39.42,39.48,39.12,39.26,12702.0,39.42,39.48,39.12,39.26,12702.0
2023-03-02 10:30:00,39.3,39.4,39.21,39.26,16928.0,39.3,39.4,39.21,39.26,16928.0
2023-03-02 11:00:00,39.26,39.77,39.25,39.66,28985.0,39.26,39.77,39.25,39.66,28985.0
2023-03-02 11:30:00,39.66,39.75,39.58,39.75,14173.0,39.66,39.75,39.58,39.75,14173.0
2023-03-02 12:00:00,39.76,39.84,39.71,39.8,17058.0,39.76,39.84,39.71,39.8,17058.0
2023-03-02 12:30:00,39.78,39.84,39.59,39.62,13524.0,39.78,39.84,39.59,39.62,13524.0
2023-03-02 13:00:00,39.55,39.58,39.43,39.48,14890.0,39.55,39.58,39.43,39.48,14890.0
2023-03-02 13:30:00,39.48,39.91,39.46,39.89,17444.0,39.48,39.91,39.46,39.89,17444.0
2023-03-02 14:00:00,39.9,40.0,39.76,39.97,17745.0,39.9,40.0,39.76,39.97,17745.0
2023-03-02 14:30:00,39.97,40.02,39.9,39.95,24447.0,39.97,40.02,39.9,39.95,24447.0
2023-03-02 15:00:00,39.96,40.0,39.83,39.87,25605.0,39.96,40.0,39.83,39.87,25605.0
2023-03-02 15:30:00,39.86,40.01,39.83,39.94,107889.0,39.86,40.01,39.83,39.94,107889.0
2023-03-03 09:30:00,39.67,39.69,39.05,39.47,51801.0,39.67,39.69,39.05,39.47,51801.0
2023-03-03 10:00:00,39.51,39.58,39.13,39.36,25220.0,39.51,39.58,39.13,39.36,25220.0
2023-03-03 10:30:00,39.34,39.48,39.28,39.43,14301.0,39.34,39.48,39.28,39.43,14301.0
2023-03-03 11:00:00,39.39,39.65,39.38,39.52,17619.0,39.39,39.65,39.38,39.52,17619.0
2023-03-03 11:30:00,39.54,39.55,39.32,39.5,19464.0,39.54,39.55,39.32,39.5,19464.0
2023-03-03 12:00:00,39.5,39.53,39.34,39.43,12016.0,39.5,39.53,39.34,39.43,12016.0
2023-03-03 12:30:00,39.43,39.43,39.01,39.01,23150.0,39.43,39.43,39.01,39.01,23150.0
2023-03-03 13:00:00,39.01,39.03,38.78,38.79,37705.0,39.01,39.03,38.78,38.79,37705.0
2023-03-03 13:30:00,38.8,38.83,38.52,38.54,36971.0,38.8,38.83,38.52,38.54,36971.0
2023-03-03 14:00:00,38.53,38.57,38.45,38.55,35779.0,38.53,38.57,38.45,38.55,35779.0
2023-03-03 14:30:00,38.52,38.52,38.29,38.37,29379.0,38.52,38.52,38.29,38.37,29379.0
2023-03-03 15:00:00,38.39,38.54,38.26,38.52,39584.0,38.39,38.54,38.26,38.52,39584.0
2023-03-03 15:30:00,38.52,38.74,38.33,38.7,154073.0,38.52,38.74,38.33,38.7,154073.0
2023-03-06 09:30:00,38.69,38.73,38.12,38.32,29932.0,38.69,38.73,38.12,38.32,29932.0
2023-03-06 10:00:00,38.29,38.54,38.03,38.45,15927.0,38.29,38.54,38.03,38.45,15927.0
2023-03-06 10:30:00,38.4,38.5,38.26,38.47,71873.0,38.4,38.5,38.26,38.47,71873.0
2023-03-06 11:00:00,38.45,38.94,38.4,38.77,49988.0,38.45,38.94,38.4,38.77,49988.0
2023-03-06 11:30:00,38.77,38.78,38.34,38.4,15745.0,38.77,38.78,38.34,38.4,15745.0
2023-03-06 12:00:00,38.41,38.41,38.1,38.15,19765.0,38.41,38.41,38.1,38.15,19765.0
2023-03-06 12:30:00,38.17,38.26,38.04,38.09,24589.0,38.17,38.26,38.04,38.09,24589.0
2023-03-06 13:00:00,38.09,38.14,37.82,37.83,22326.0,38.09,38.14,37.82,37.83,22326.0
2023-03-06 13:30:00,37.82,38.09,37.82,37.98,11894.0,37.82,38.09,37.82,37.98,11894.0
2023-03-06 14:00:00,37.97,38.09,37.84,37.93,34262.0,37.97,38.09,37.84,37.93,34262.0
2023-03-06 14:30:00,37.93,38.15,37.92,38.12,25772.0,37.93,38.15,37.92,38.12,25772.0
2023-03-06 15:00:00,38.13,38.25,38.07,38.12,30505.0,38.13,38.25,38.07,38.12,30505.0
2023-03-06 15:30:00,38.12,38.4,38.12,38.39,125290.0,38.12,38.4,38.12,38.39,125290.0
2023-03-07 09:30:00,38.43,38.75,37.91,38.73,54893.0,38.43,38.75,37.91,38.73,54893.0
2023-03-07 10:00:00,38.73,38.76,37.89,38.71,97739.0,38.73,38.76,37.89,38.71,97739.0
2023-03-07 10:30:00,38.71,38.97,38.27,38.35,57565.0,38.71,38.97,38.27,38.35,57565.0
2023-03-07 11:00:00,38.3,38.44,37.84,38.34,94384.0,38.3,38.44,37.84,38.34,94384.0
2023-03-07 11:30:00,38.34,38.44,38.16,38.44,29592.0,38.34,38.44,38.16,38.44,29592.0
2023-03-07 12:00:00,38.49,38.76,38.4,38.64,35921.0,38.49,38.76,38.4,38.64,35921.0
2023-03-07 12:30:00,38.6,38.77,38.54,38.63,19338.0,38.6,38.77,38.54,38.63,19338.0
2023-03-07 13:00:00,38.63,38.63,38.39,38.44,18325.0,38.63,38.63,38.39,38.44,18325.0
2023-03-07 13:30:00,38.44,38.44,38.17,38.26,23274.0,38.44,38.44,38.17,38.26,23274.0
2023-03-07 14:00:00,38.27,38.35,38.15,38.3,19893.0,38.27,38.35,38.15,38.3,19893.0
2023-03-07 14:30:00,38.3,38.33,38.17,38.21,23215.0,38.3,38.33,38.17,38.21,23215.0
2023-03-07 15:00:00,38.2,38.31,38.12,38.12,31488.0,38.2,38.31,38.12,38.12,31488.0
2023-03-07 15:30:00,38.12,38.33,37.98,38.03,150490.0,38.12,38.33,37.98,38.03,150490.0
2023-03-08 09:30:00,38.01,38.18,37.64,38.18,20098.0,38.01,38.18,37.64,38.18,20098.0
2023-03-08 10:00:00,38.16,38.39,38.04,38.24,28406.0,38.16,38.39,38.04,38.24,28406.0
2023-03-08 10:30:00,38.24,38.35,37.86,37.9,48328.0,38.24,38.35,37.86,37.9,48328.0
2023-03-08 11:00:00,37.88,38.12,37.86,38.11,15242.0,37.88,38.12,37.86,38.11,15242.0
2023-03-08 11:30:00,38.11,38.19,38.02,38.09,16538.0,38.11,38.19,38.02,38.09,16538.0
2023-03-08 12:00:00,38.1,38.14,37.67,37.67,29598.0,38.1,38.14,37.67,37.67,29598.0
2023-03-08 12:30:00,37.66,37.74,37.45,37.72,30388.0,37.66,37.74,37.45,37.72,30388.0
2023-03-08 13:00:00,37.72,37.77,37.59,37.72,16312.0,37.72,37.77,37.59,37.72,16312.0
2023-03-08 13:30:00,37.72,37.82,37.68,37.79,20690.0,37.72,37.82,37.68,37.79,20690.0
2023-03-08 14:00:00,37.81,37.96,37.8,37.95,23423.0,37.81,37.96,37.8,37.95,23423.0
2023-03-08 14:30:00,37.96,38.01,37.91,37.97,14969.0,37.96,38.01,37.91,37.97,14969.0
2023-03-08 15:00:00,37.96,38.09,37.91,38.08,18201.0,37.96,38.09,37.91,38.08,18201.0
2023-03-08 15:30:00,38.09,38.48,38.08,38.31,140759.0,38.09,38.48,38.08,38.31,140759.0
2023-03-09 09:30:00,38.38,38.69,38.25,38.56,22437.0,38.38,38.69,38.25,38.56,22437.0
2023-03-09 10:00:00,38.59,38.7,37.87,37.88,136579.0,38.59,38.7,37.87,37.88,136579.0
2023-03-09 10:30:00,37.9,37.9,37.51,37.53,62309.0,37.9,37.9,37.51,37.53,62309.0
2023-03-09 11:00:00,37.49,37.51,36.71,37.08,115565.0,37.49,37.51,36.71,37.08,115565.0
2023-03-09 11:30:00,37.06,37.28,37.06,37.08,77240.0,37.06,37.28,37.06,37.08,77240.0
2023-03-09 12:00:00,37.08,37.2,36.83,37.13,68761.0,37.08,37.2,36.83,37.13,68761.0
2023-03-09 12:30:00,37.12,37.2,36.91,36.95,31423.0,37.12,37.2,36.91,36.95,31423.0
2023-03-09 13:00:00,36.97,37.09,36.84,36.97,94731.0,36.97,37.09,36.84,36.97,94731.0
2023-03-09 13:30:00,36.98,37.2,36.84,36.89,33411.0,36.98,37.2,36.84,36.89,33411.0
2023-03-09 14:00:00,36.9,37.02,36.71,36.99,41862.0,36.9,37.02,36.71,36.99,41862.0
2023-03-09 14:30:00,36.99,37.04,36.74,36.75,65862.0,36.99,37.04,36.74,36.75,65862.0
2023-03-09 15:00:00,36.75,36.76,36.26,36.32,103845.0,36.75,36.76,36.26,36.32,103845.0
2023-03-09 15:30:00,36.31,36.59,36.24,36.43,211867.0,36.31,36.59,36.24,36.43,211867.0
2023-03-10 09:30:00,36.4,36.4,34.94,35.18,113966.0,36.4,36.4,34.94,35.18,113966.0
2023-03-10 10:00:00,35.19,35.81,35.19,35.53,29118.0,35.19,35.81,35.19,35.53,29118.0
2023-03-10 10:30:00,35.58,35.78,35.39,35.66,38519.0,35.58,35.78,35.39,35.66,38519.0
2023-03-10 11:00:00,35.62,36.44,35.61,36.44,32444.0,35.62,36.44,35.61,36.44,32444.0
2023-03-10 11:30:00,36.44,36.47,36.09,36.09,38884.0,36.44,36.47,36.09,36.09,38884.0
2023-03-10 12:00:00,36.13,36.14,35.72,35.81,35148.0,36.13,36.14,35.72,35.81,35148.0
2023-03-10 12:30:00,35.82,36.01,35.33,35.38,39654.0,35.82,36.01,35.33,35.38,39654.0
2023-03-10 13:00:00,35.39,35.45,34.96,35.04,53630.0,35.39,35.45,34.96,35.04,53630.0
2023-03-10 13:30:00,35.01,35.01,34.47,34.55,105889.0,35.01,35.01,34.47,34.55,105889.0
2023-03-10 14:00:00,34.53,35.2,34.53,34.74,73819.0,34.53,35.2,34.53,34.74,73819.0
2023-03-10 14:30:00,34.75,35.24,34.75,35.05,62814.0,34.75,35.24,34.75,35.05,62814.0
2023-03-10 15:00:00,35.05,35.11,34.67,34.91,68364.0,35.05,35.11,34.67,34.91,68364.0
2023-03-10 15:30:00,34.88,34.97,34.63,34.78,292480.0,34.88,34.97,34.63,34.78,292480.0
2023-03-13 09:30:00,34.0,34.17,32.75,33.27,238933.0,34.0,34.17,32.75,33.27,238933.0
2023-03-13 10:00:00,33.21,33.46,32.94,33.17,71256.0,33.21,33.46,32.94,33.17,71256.0
2023-03-13 10:30:00,33.18,33.42,32.62,32.77,139789.0,33.18,33.42,32.62,32.77,139789.0
2023-03-13 11:00:00,32.79,33.55,32.68,33.27,131111.0,32.79,33.55,32.68,33.27,131111.0
2023-03-13 11:30:00,33.28,33.72,33.12,33.61,81795.0,33.28,33.72,33.12,33.61,81795.0
2023-03-13 12:00:00,33.64,33.69,33.36,33.55,74974.0,33.64,33.69,33.36,33.55,74974.0
2023-03-13 12:30:00,33.57,33.65,33.39,33.48,45953.0,33.57,33.65,33.39,33.48,45953.0
2023-03-13 13:00:00,33.5,33.86,33.38,33.82,38335.0,33.5,33.86,33.38,33.82,38335.0
2023-03-13 13:30:00,33.79,34.26,33.72,33.85,49172.0,33.79,34.26,33.72,33.85,49172.0
2023-03-13 14:00:00,33.85,34.34,33.78,34.27,54159.0,33.85,34.34,33.78,34.27,54159.0
2023-03-13 14:30:00,34.29,34.54,34.23,34.41,41001.0,34.29,34.54,34.23,34.41,41001.0
2023-03-13 15:00:00,34.41,34.46,34.06,34.21,51358.0,34.41,34.46,34.06,34.21,51358.0
2023-03-13 15:30:00,34.2,34.57,34.2,34.49,258399.0,34.2,34.57,34.2,34.49,258399.0
2023-03-14 09:30:00,35.53,36.09,35.35,35.52,81166.0,35.53,36.09,35.35,35.52,81166.0
2023-03-14 10:00:00,35.42,36.25,35.36,36.1,52470.0,35.42,36.25,35.36,36.1,52470.0
2023-03-14 10:30:00,36.07,36.32,35.94,35.94,37211.0,36.07,36.32,35.94,35.94,37211.0
2023-03-14 11:00:00,35.97,36.37,35.97,36.06,43322.0,35.97,36.37,35.97,36.06,43322.0
2023-03-14 11:30:00,36.09,36.12,35.82,35.88,37895.0,36.09,36.12,35.82,35.88,37895.0
2023-03-14 12:00:00,35.88,36.04,35.79,35.87,29810.0,35.88,36.04,35.79,35.87,29810.0
2023-03-14 12:30:00,35.85,36.06,35.81,35.9,30757.0,35.85,36.06,35.81,35.9,30757.0
2023-03-14 13:00:00,35.91,35.95,35.53,35.67,22325.0,35.91,35.95,35.53,35.67,22325.0
2023-03-14 13:30:00,35.64,35.71,35.35,35.37,29014.0,35.64,35.71,35.35,35.37,29014.0
2023-03-14 14:00:00,35.39,35.47,35.26,35.39,32723.0,35.39,35.47,35.26,35.39,32723.0
2023-03-14 14:30:00,35.37,35.43,34.91,34.99,53695.0,35.37,35.43,34.91,34.99,53695.0
2023-03-14 15:00:00,35.02,35.23,34.76,34.91,69112.0,35.02,35.23,34.76,34.91,69112.0
2023-03-14 15:30:00,34.93,35.31,34.87,35.22,180681.0,34.93,35.31,34.87,35.22,180681.0
2023-03-15 09:30:00,34.44,35.23,34.11,34.9,30692.0,34.44,35.23,34.11,34.9,30692.0
2023-03-15 10:00:00,34.95,35.4,34.88,35.21,39066.0,34.95,35.4,34.88,35.21,39066.0
2023-03-15 10:30:00,35.21,35.47,34.9,35.43,28807.0,35.21,35.47,34.9,35.43,28807.0
2023-03-15 11:00:00,35.47,35.88,35.34,35.84,40696.0,35.47,35.88,35.34,35.84,40696.0
2023-03-15 11:30:00,35.89,36.02,35.74,35.78,33164.0,35.89,36.02,35.74,35.78,33164.0
2023-03-15 12:00:00,35.81,35.9,35.52,35.89,33332.0,35.81,35.9,35.52,35.89,33332.0
2023-03-15 12:30:00,35.89,36.0,35.53,35.58,44336.0,35.89,36.0,35.53,35.58,44336.0
2023-03-15 13:00:00,35.57,36.1,35.54,36.1,38551.0,35.57,36.1,35.54,36.1,38551.0
2023-03-15 13:30:00,36.06,36.12,35.78,35.97,30380.0,36.06,36.12,35.78,35.97,30380.0
2023-03-15 14:00:00,35.99,36.03,35.52,35.89,53767.0,35.99,36.03,35.52,35.89,53767.0
2023-03-15 14:30:00,35.95,36.01,35.71,35.74,38585.0,35.95,36.01,35.71,35.74,38585.0
2023-03-15 15:00:00,35.77,36.2,35.66,36.02,73796.0,35.77,36.2,35.66,36.02,73796.0
2023-03-15 15:30:00,36.01,36.22,35.95,36.21,205886.0,36.01,36.22,35.95,36.21,205886.0
2023-03-16 09:30:00,35.79,36.11,35.33,36.08,44213.0,35.79,36.11,35.33,36.08,44213.0
2023-03-16 10:00:00,36.1,36.13,35.47,35.96,65228.0,36.1,36.13,35.47,35.96,65228.0
2023-03-16 10:30:00,36.08,36.77,35.99,36.67,46418.0,36.08,36.77,35.99,36.67,46418.0
2023-03-16 11:00:00,36.68,37.08,36.52,37.08,71093.0,36.68,37.08,36.52,37.08,71093.0
2023-03-16 11:30:00,37.08,37.56,36.97,37.42,35861.0,37.08,37.56,36.97,37.42,35861.0
2023-03-16 12:00:00,37.4,37.43,37.0,37.07,20968.0,37.4,37.43,37.0,37.07,20968.0
2023-03-16 12:30:00,37.1,37.13,36.83,37.13,25341.0,37.1,37.13,36.83,37.13,25341.0
2023-03-16 13:00:00,37.15,37.15,36.5,36.83,38832.0,37.15,37.15,36.5,36.83,38832.0
2023-03-16 13:30:00,36.83,36.96,36.46,36.49,39718.0,36.83,36.96,36.46,36.49,39718.0
2023-03-16 14:00:00,36.46,36.54,36.18,36.41,39387.0,36.46,36.54,36.18,36.41,39387.0
2023-03-16 14:30:00,36.4,36.43,36.22,36.29,38722.0,36.4,36.43,36.22,36.29,38722.0
2023-03-16 15:00:00,36.29,36.54,36.23,36.34,50383.0,36.29,36.54,36.23,36.34,50383.0
2023-03-16 15:30:00,36.34,36.46,36.12,36.14,184120.0,36.34,36.46,36.12,36.14,184120.0
2023-03-17 09:30:00,35.8,36.25,35.22,35.96,114476.0,35.8,36.25,35.22,35.96,114476.0
2023-03-17 10:00:00,36.0,36.12,35.75,35.86,20364.0,36.0,36.12,35.75,35.86,20364.0
2023-03-17 10:30:00,35.87,35.87,35.59,35.77,32015.0,35.87,35.87,35.59,35.77,32015.0
2023-03-17 11:00:00,35.77,35.88,35.59,35.72,38940.0,35.77,35.88,35.59,35.72,38940.0
2023-03-17 11:30:00,35.7,35.71,35.59,35.69,26518.0,35.7,35.71,35.59,35.69,26518.0
2023-03-17 12:00:00,35.67,35.83,35.6,35.73,40143.0,35.67,35.83,35.6,35.73,40143.0
2023-03-17 12:30:00,35.78,35.83,35.52,35.73,35797.0,35.78,35.83,35.52,35.73,35797.0
2023-03-17 13:00:00,35.77,35.79,35.64,35.66,32920.0,35.77,35.79,35.64,35.66,32920.0
2023-03-17 13:30:00,35.64,35.78,35.61,35.77,25204.0,35.64,35.78,35.61,35.77,25204.0
2023-03-17 14:00:00,35.77,35.83,35.68,35.73,45499.0,35.77,35.83,35.68,35.73,45499.0
2023-03-17 14:30:00,35.74,35.84,35.57,35.72,47555.0,35.74,35.84,35.57,35.72,47555.0
2023-03-17 15:00:00,35.74,35.79,35.55,35.77,54523.0,35.74,35.79,35.55,35.77,54523.0
2023-03-17 15:30:00,35.77,35.8,35.54,35.77,214240.0,35.77,35.8,35.54,35.77,214240.0
2023-03-20 09:30:00,36.07,37.06,36.06,36.91,44646.0,36.07,37.06,36.06,36.91,44646.0
2023-03-20 10:00:00,36.93,37.03,36.65,36.84,39081.0,36.93,37.03,36.65,36.84,39081.0
2023-03-20 10:30:00,36.85,36.86,36.39,36.52,62392.0,36.85,36.86,36.39,36.52,62392.0
2023-03-20 11:00:00,36.52,36.59,36.22,36.24,35243.0,36.52,36.59,36.22,36.24,35243.0
2023-03-20 11:30:00,36.23,36.37,35.85,35.87,31487.0,36.23,36.37,35.85,35.87,31487.0
2023-03-20 12:00:00,35.86,35.94,35.68,35.9,50577.0,35.86,35.94,35.68,35.9,50577.0
2023-03-20 12:30:00,35.91,36.14,35.9,36.12,20463.0,35.91,36.14,35.9,36.12,20463.0
2023-03-20 13:00:00,36.11,36.17,35.91,35.92,29516.0,36.11,36.17,35.91,35.92,29516.0
2023-03-20 13:30:00,35.93,36.02,35.9,35.94,44024.0,35.93,36.02,35.9,35.94,44024.0
2023-03-20 14:00:00,35.93,35.93,35.69,35.86,19446.0,35.93,35.93,35.69,35.86,19446.0
2023-03-20 14:30:00,35.87,35.98,35.79,35.85,59874.0,35.87,35.98,35.79,35.85,59874.0
2023-03-20 15:00:00,35.85,36.1,35.85,36.02,26051.0,35.85,36.1,35.85,36.02,26051.0
2023-03-20 15:30:00,36.01,36.36,35.97,36.31,229183.0,36.01,36.36,35.97,36.31,229183.0
2023-03-21 09:30:00,36.99,37.79,36.93,37.63,49380.0,36.99,37.79,36.93,37.63,49380.0
2023-03-21 10:00:00,37.66,38.06,37.53,37.68,99206.0,37.66,38.06,37.53,37.68,99206.0
2023-03-21 10:30:00,37.69,37.7,37.27,37.5,77956.0,37.69,37.7,37.27,37.5,77956.0
2023-03-21 11:00:00,37.51,37.71,37.3,37.69,47514.0,37.51,37.71,37.3,37.69,47514.0
2023-03-21 11:30:00,37.71,37.86,37.38,37.5,43682.0,37.71,37.86,37.38,37.5,43682.0
2023-03-21 12:00:00,37.5,37.59,37.47,37.52,37569.0,37.5,37.59,37.47,37.52,37569.0
2023-03-21 12:30:00,37.53,37.63,37.41,37.53,76348.0,37.53,37.63,37.41,37.53,76348.0
2023-03-21 13:00:00,37.54,37.55,37.33,37.55,64760.0,37.54,37.55,37.33,37.55,64760.0
2023-03-21 13:30:00,37.54,37.6,37.4,37.44,46506.0,37.54,37.6,37.4,37.44,46506.0
2023-03-21 14:00:00,37.42,37.54,37.27,37.3,85349.0,37.42,37.54,37.27,37.3,85349.0
2023-03-21 14:30:00,37.31,37.31,37.06,37.24,60336.0,37.31,37.31,37.06,37.24,60336.0
2023-03-21 15:00:00,37.27,37.34,37.06,37.1,33526.0,37.27,37.34,37.06,37.1,33526.0
2023-03-21 15:30:00,37.11,37.28,37.0,37.26,209589.0,37.11,37.28,37.0,37.26,209589.0
2023-03-22 09:30:00,37.18,37.43,36.71,37.43,39939.0,37.18,37.43,36.71,37.43,39939.0
2023-03-22 10:00:00,37.34,37.79,37.32,37.78,31432.0,37.34,37.79,37.32,37.78,31432.0
2023-03-22 10:30:00,37.77,37.93,37.64,37.88,19844.0,37.77,37.93,37.64,37.88,19844.0
2023-03-22 11:00:00,37.9,38.25,37.89,38.1,28930.0,37.9,38.25,37.89,38.1,28930.0
2023-03-22 11:30:00,38.11,38.21,37.88,37.91,21800.0,38.11,38.21,37.88,37.91,21800.0
2023-03-22 12:00:00,37.91,38.04,37.9,37.95,28010.0,37.91,38.04,37.9,37.95,28010.0
2023-03-22 12:30:00,37.96,37.97,37.83,37.91,14516.0,37.96,37.97,37.83,37.91,14516.0
2023-03-22 13:00:00,37.88,37.94,37.69,37.72,36706.0,37.88,37.94,37.69,37.72,36706.0
2023-03-22 13:30:00,37.74,37.74,37.44,37.67,59299.0,37.74,37.74,37.44,37.67,59299.0
2023-03-22 14:00:00,37.7,38.23,37.7,37.82,68687.0,37.7,38.23,37.7,37.82,68687.0
2023-03-22 14:30:00,37.84,38.2,37.51,37.7,64899.0,37.84,38.2,37.51,37.7,64899.0
2023-03-22 15:00:00,37.7,38.06,37.42,38.02,68531.0,37.7,38.06,37.42,38.02,68531.0
2023-03-22 15:30:00,37.99,37.99,37.32,37.33,221009.0,37.99,37.99,37.32,37.33,221009.0
2023-03-23 09:30:00,37.53,37.89,36.49,36.59,68770.0,37.53,37.89,36.49,36.59,68770.0
2023-03-23 10:00:00,36.57,36.78,35.95,36.48,86493.0,36.57,36.78,35.95,36.48,86493.0
2023-03-23 10:30:00,36.52,37.0,36.47,36.98,31817.0,36.52,37.0,36.47,36.98,31817.0
2023-03-23 11:00:00,36.99,37.09,36.74,36.75,45869.0,36.99,37.09,36.74,36.75,45869.0
2023-03-23 11:30:00,36.76,37.02,36.69,36.92,25898.0,36.76,37.02,36.69,36.92,25898.0
2023-03-23 12:00:00,36.89,37.0,36.68,36.94,21416.0,36.89,37.0,36.68,36.94,21416.0
2023-03-23 12:30:00,36.94,37.02,36.58,36.7,19677.0,36.94,37.02,36.58,36.7,19677.0
2023-03-23 13:00:00,36.7,36.72,36.24,36.29,40980.0,36.7,36.72,36.24,36.29,40980.0
2023-03-23 13:30:00,36.27,36.46,36.04,36.04,61398.0,36.27,36.46,36.04,36.04,61398.0
2023-03-23 14:00:00,36.04,36.22,35.62,35.63,42320.0,36.04,36.22,35.62,35.63,42320.0
2023-03-23 14:30:00,35.62,35.75,35.24,35.42,83271.0,35.62,35.75,35.24,35.42,83271.0
2023-03-23 15:00:00,35.42,35.75,35.2,35.46,113500.0,35.42,35.75,35.2,35.46,113500.0
2023-03-23 15:30:00,35.46,36.59,35.46,36.23,278365.0,35.46,36.59,35.46,36.23,278365.0
2023-03-24 09:30:00,36.09,36.3,35.5,36.26,42136.0,36.09,36.3,35.5,36.26,42136.0
2023-03-24 10:00:00,36.18,36.41,36.05,36.39,39517.0,36.18,36.41,36.05,36.39,39517.0
2023-03-24 10:30:00,36.4,36.6,36.16,36.23,46981.0,36.4,36.6,36.16,36.23,46981.0
2023-03-24 11:00:00,36.23,36.38,36.14,36.22,26738.0,36.23,36.38,36.14,36.22,26738.0
2023-03-24 11:30:00,36.2,36.43,36.15,36.3,38121.0,36.2,36.43,36.15,36.3,38121.0
2023-03-24 12:00:00,36.31,36.39,35.98,35.98,52194.0,36.31,36.39,35.98,35.98,52194.0
2023-03-24 12:30:00,36.0,36.29,35.95,36.09,41352.0,36.0,36.29,35.95,36.09,41352.0
2023-03-24 13:00:00,36.11,36.16,35.93,35.99,39051.0,36.11,36.16,35.93,35.99,39051.0
2023-03-24 13:30:00,36.01,36.08,35.73,35.84,94137.0,36.01,36.08,35.73,35.84,94137.0
2023-03-24 14:00:00,35.86,35.88,35.68,35.7,59948.0,35.86,35.88,35.68,35.7,59948.0
2023-03-24 14:30:00,35.73,35.86,35.65,35.73,74056.0,35.73,35.86,35.65,35.73,74056.0
2023-03-24 15:00:00,35.74,35.9,35.68,35.86,77479.0,35.74,35.9,35.68,35.86,77479.0
2023-03-24 15:30:00,35.88,35.91,35.62,35.79,190297.0,35.88,35.91,35.62,35.79,190297.0
2023-03-27 09:30:00,36.07,36.07,35.63,35.83,50258.0,36.07,36.07,35.63,35.83,50258.0
2023-03-27 10:00:00,35.82,36.05,35.45,35.48,100187.0,35.82,36.05,35.45,35.48,100187.0
2023-03-27 10:30:00,35.5,35.6,35.11,35.11,67665.0,35.5,35.6,35.11,35.11,67665.0
2023-03-27 11:00:00,35.11,35.26,34.88,34.93,46422.0,35.11,35.26,34.88,34.93,46422.0
2023-03-27 11:30:00,34.91,35.27,34.76,35.26,56954.0,34.91,35.27,34.76,35.26,56954.0
2023-03-27 12:00:00,35.29,35.46,35.18,35.37,43031.0,35.29,35.46,35.18,35.37,43031.0
2023-03-27 12:30:00,35.37,35.38,35.22,35.35,26520.0,35.37,35.38,35.22,35.35,26520.0
2023-03-27 13:00:00,35.39,35.53,35.34,35.46,32068.0,35.39,35.53,35.34,35.46,32068.0
2023-03-27 13:30:00,35.48,35.64,35.42,35.5,31084.0,35.48,35.64,35.42,35.5,31084.0
2023-03-27 14:00:00,35.48,35.56,35.45,35.48,28199.0,35.48,35.56,35.45,35.48,28199.0
2023-03-27 14:30:00,35.48,35.63,35.44,35.53,44704.0,35.48,35.63,35.44,35.53,44704.0
2023-03-27 15:00:00,35.54,35.62,35.47,35.5,63544.0,35.54,35.62,35.47,35.5,63544.0
2023-03-27 15:30:00,35.5,35.51,35.21,35.26,183788.0,35.5,35.51,35.21,35.26,183788.0
2023-03-28 09:30:00,35.13,35.81,35.01,35.64,64569.0,35.13,35.81,35.01,35.64,64569.0
2023-03-28 10:00:00,35.67,36.2,35.51,35.95,58566.0,35.67,36.2,35.51,35.95,58566.0
2023-03-28 10:30:00,35.95,36.26,35.8,36.0,52192.0,35.95,36.26,35.8,36.0,52192.0
2023-03-28 11:00:00,35.97,36.09,35.92,36.09,23960.0,35.97,36.09,35.92,36.09,23960.0
2023-03-28 11:30:00,36.12,36.12,35.78,35.91,51887.0,36.12,36.12,35.78,35.91,51887.0
2023-03-28 12:00:00,35.89,35.96,35.81,35.82,22203.0,35.89,35.96,35.81,35.82,22203.0
2023-03-28 12:30:00,35.81,36.02,35.77,35.97,66307.0,35.81,36.02,35.77,35.97,66307.0
2023-03-28 13:00:00,35.98,36.0,35.69,35.82,21977.0,35.98,36.0,35.69,35.82,21977.0
2023-03-28 13:30:00,35.82,35.85,35.6,35.76,70426.0,35.82,35.85,35.6,35.76,70426.0
2023-03-28 14:00:00,35.79,35.83,35.68,35.74,24136.0,35.79,35.83,35.68,35.74,24136.0
2023-03-28 14:30:00,35.75,35.85,35.69,35.83,32587.0,35.75,35.85,35.69,35.83,32587.0
2023-03-28 15:00:00,35.83,35.86,35.76,35.77,37952.0,35.83,35.86,35.76,35.77,37952.0
2023-03-28 15:30:00,35.77,35.94,35.75,35.88,128920.0,35.77,35.94,35.75,35.88,128920.0
2023-03-29 09:30:00,36.26,36.29,35.64,35.92,26206.0,36.26,36.29,35.64,35.92,26206.0
2023-03-29 10:00:00,35.88,36.04,35.68,35.68,25291.0,35.88,36.04,35.68,35.68,25291.0
2023-03-29 10:30:00,35.7,35.84,35.59,35.61,28329.0,35.7,35.84,35.59,35.61,28329.0
2023-03-29 11:00:00,35.64,35.79,35.48,35.67,33814.0,35.64,35.79,35.48,35.67,33814.0
2023-03-29 11:30:00,35.63,35.82,35.62,35.79,20327.0,35.63,35.82,35.62,35.79,20327.0
2023-03-29 12:00:00,35.81,35.88,35.72,35.83,19695.0,35.81,35.88,35.72,35.83,19695.0
2023-03-29 12:30:00,35.84,35.94,35.49,35.55,31777.0,35.84,35.94,35.49,35.55,31777.0
2023-03-29 13:00:00,35.52,35.74,35.48,35.72,16123.0,35.52,35.74,35.48,35.72,16123.0
2023-03-29 13:30:00,35.72,35.72,35.57,35.62,22303.0,35.72,35.72,35.57,35.62,22303.0
2023-03-29 14:00:00,35.63,35.91,35.63,35.76,25547.0,35.63,35.91,35.63,35.76,25547.0
2023-03-29 14:30:00,35.77,35.85,35.66,35.73,31361.0,35.77,35.85,35.66,35.73,31361.0
2023-03-29 15:00:00,35.7,35.94,35.59,35.94,44445.0,35.7,35.94,35.59,35.94,44445.0
2023-03-29 15:30:00,35.9,36.0,35.88,35.89,102646.0,35.9,36.0,35.88,35.89,102646.0
2023-03-30 09:30:00,36.12,37.04,35.97,37.0,43330.0,36.12,37.04,35.97,37.0,43330.0
2023-03-30 10:00:00,37.02,37.1,36.64,37.08,30645.0,37.02,37.1,36.64,37.08,30645.0
2023-03-30 10:30:00,37.11,37.39,36.98,37.32,43640.0,37.11,37.39,36.98,37.32,43640.0
2023-03-30 11:00:00,37.32,37.61,37.2,37.4,85168.0,37.32,37.61,37.2,37.4,85168.0
2023-03-30 11:30:00,37.37,37.54,37.15,37.39,57576.0,37.37,37.54,37.15,37.39,57576.0
2023-03-30 12:00:00,37.39,37.44,37.08,37.12,66299.0,37.39,37.44,37.08,37.12,66299.0
2023-03-30 12:30:00,37.11,37.21,36.97,37.18,14600.0,37.11,37.21,36.97,37.18,14600.0
2023-03-30 13:00:00,37.17,37.28,37.09,37.25,47954.0,37.17,37.28,37.09,37.25,47954.0
2023-03-30 13:30:00,37.25,37.25,37.06,37.18,19415.0,37.25,37.25,37.06,37.18,19415.0
2023-03-30 14:00:00,37.17,37.21,37.06,37.21,15325.0,37.17,37.21,37.06,37.21,15325.0
2023-03-30 14:30:00,37.21,37.25,37.1,37.1,29785.0,37.21,37.25,37.1,37.1,29785.0
2023-03-30 15:00:00,37.1,37.18,36.96,37.14,39711.0,37.1,37.18,36.96,37.14,39711.0
2023-03-30 15:30:00,37.14,37.29,37.07,37.23,148914.0,37.14,37.29,37.07,37.23,148914.0
2023-03-31 09:30:00,37.55,37.57,36.97,37.55,107355.0,37.55,37.57,36.97,37.55,107355.0
2023-03-31 10:00:00,37.55,37.94,37.55,37.73,45630.0,37.55,37.94,37.55,37.73,45630.0
2023-03-31 10:30:00,37.73,37.79,37.41,37.65,35079.0,37.73,37.79,37.41,37.65,35079.0
2023-03-31 11:00:00,37.65,37.94,37.65,37.82,71363.0,37.65,37.94,37.65,37.82,71363.0
2023-03-31 11:30:00,37.8,37.85,37.7,37.7,38426.0,37.8,37.85,37.7,37.7,38426.0
2023-03-31 12:00:00,37.72,37.86,37.72,37.78,29573.0,37.72,37.86,37.72,37.78,29573.0
2023-03-31 12:30:00,37.77,37.79,37.66,37.73,30735.0,37.77,37.79,37.66,37.73,30735.0
2023-03-31 13:00:00,37.7,37.72,37.58,37.58,42168.0,37.7,37.72,37.58,37.58,42168.0
2023-03-31 13:30:00,37.58,37.59,37.47,37.53,30165.0,37.58,37.59,37.47,37.53,30165.0
2023-03-31 14:00:00,37.51,37.66,37.49,37.59,32931.0,37.51,37.66,37.49,37.59,32931.0
2023-03-31 14:30:00,37.6,37.65,37.43,37.52,73640.0,37.6,37.65,37.43,37.52,73640.0
2023-03-31 15:00:00,37.51,37.7,37.45,37.69,34437.0,37.51,37.7,37.45,37.69,34437.0
2023-03-31 15:30:00,37.68,38.05,37.62,38.01,221017.0,37.68,38.05,37.62,38.01,221017.0
2023-04-03 09:30:00,38.18,38.31,37.68,37.79,20292.0,38.18,38.31,37.68,37.79,20292.0
2023-04-03 10:00:00,37.85,38.04,37.75,38.04,14830.0,37.85,38.04,37.75,38.04,14830.0
2023-04-03 10:30:00,38.04,38.16,37.18,37.3,32100.0,38.04,38.16,37.18,37.3,32100.0
2023-04-03 11:00:00,37.27,37.3,36.64,36.66,45238.0,37.27,37.3,36.64,36.66,45238.0
2023-04-03 11:30:00,36.69,37.07,36.69,36.93,27593.0,36.69,37.07,36.69,36.93,27593.0
2023-04-03 12:00:00,36.95,37.08,36.86,37.05,25450.0,36.95,37.08,36.86,37.05,25450.0
2023-04-03 12:30:00,37.02,37.28,37.02,37.1,17527.0,37.02,37.28,37.02,37.1,17527.0
2023-04-03 13:00:00,37.06,37.23,37.05,37.11,13694.0,37.06,37.23,37.05,37.11,13694.0
2023-04-03 13:30:00,37.11,37.22,37.05,37.16,24298.0,37.11,37.22,37.05,37.16,24298.0
2023-04-03 14:00:00,37.15,37.33,37.11,37.32,18205.0,37.15,37.33,37.11,37.32,18205.0
2023-04-03 14:30:00,37.31,37.43,37.22,37.24,21995.0,37.31,37.43,37.22,37.24,21995.0
2023-04-03 15:00:00,37.24,37.52,37.24,37.48,31595.0,37.24,37.52,37.24,37.48,31595.0
2023-04-03 15:30:00,37.49,37.69,37.47,37.57,108957.0,37.49,37.69,37.47,37.57,108957.0
2023-04-04 09:30:00,37.81,38.1,37.53,37.98,63480.0,37.81,38.1,37.53,37.98,63480.0
2023-04-04 10:00:00,37.98,38.4,37.53,37.62,92311.0,37.98,38.4,37.53,37.62,92311.0
2023-04-04 10:30:00,37.69,37.82,37.29,37.3,30191.0,37.69,37.82,37.29,37.3,30191.0
2023-04-04 11:00:00,37.3,37.44,36.89,37.06,62041.0,37.3,37.44,36.89,37.06,62041.0
2023-04-04 11:30:00,37.07,37.11,36.77,36.89,45989.0,37.07,37.11,36.77,36.89,45989.0
2023-04-04 12:00:00,36.89,36.94,36.66,36.74,20683.0,36.89,36.94,36.66,36.74,20683.0
2023-04-04 12:30:00,36.76,36.85,36.66,36.68,17554.0,36.76,36.85,36.66,36.68,17554.0
2023-04-04 13:00:00,36.66,36.79,36.53,36.79,30516.0,36.66,36.79,36.53,36.79,30516.0
2023-04-04 13:30:00,36.8,36.8,36.6,36.69,17052.0,36.8,36.8,36.6,36.69,17052.0
2023-04-04 14:00:00,36.68,36.89,36.66,36.85,22534.0,36.68,36.89,36.66,36.85,22534.0
2023-04-04 14:30:00,36.83,37.01,36.79,36.97,30205.0,36.83,37.01,36.79,36.97,30205.0
2023-04-04 15:00:00,36.97,37.12,36.93,37.01,39709.0,36.97,37.12,36.93,37.01,39709.0
2023-04-04 15:30:00,37.01,37.36,37.0,37.31,169812.0,37.01,37.36,37.0,37.31,169812.0
2023-04-05 09:30:00,37.14,37.14,36.64,36.87,22844.0,37.14,37.14,36.64,36.87,22844.0
2023-04-05 10:00:00,36.83,36.96,36.49,36.92,25009.0,36.83,36.96,36.49,36.92,25009.0
2023-04-05 10:30:00,36.91,37.3,36.91,37.13,39561.0,36.91,37.3,36.91,37.13,39561.0
2023-04-05 11:00:00,37.14,37.32,36.93,37.26,48674.0,37.14,37.32,36.93,37.26,48674.0
2023-04-05 11:30:00,37.27,37.43,37.23,37.41,27557.0,37.27,37.43,37.23,37.41,27557.0
2023-04-05 12:00:00,37.44,37.69,37.38,37.61,35322.0,37.44,37.69,37.38,37.61,35322.0
2023-04-05 12:30:00,37.61,37.61,37.31,37.39,33034.0,37.61,37.61,37.31,37.39,33034.0
2023-04-05 13:00:00,37.39,37.65,37.35,37.64,16118.0,37.39,37.65,37.35,37.64,16118.0
2023-04-05 13:30:00,37.66,37.67,37.52,37.59,43358.0,37.66,37.67,37.52,37.59,43358.0
2023-04-05 14:00:00,37.61,37.68,37.44,37.44,19898.0,37.61,37.68,37.44,37.44,19898.0
2023-04-05 14:30:00,37.47,37.59,37.46,37.52,24374.0,37.47,37.59,37.46,37.52,24374.0
2023-04-05 15:00:00,37.52,37.53,37.36,37.49,42039.0,37.52,37.53,37.36,37.49,42039.0
2023-04-05 15:30:00,37.5,37.76,37.46,37.73,164907.0,37.5,37.76,37.46,37.73,164907.0
2023-04-06 09:30:00,37.85,37.91,37.31,37.32,28271.0,37.85,37.91,37.31,37.32,28271.0
2023-04-06 10:00:00,37.41,37.75,37.3,37.33,22363.0,37.41,37.75,37.3,37.33,22363.0
2023-04-06 10:30:00,37.3,37.35,36.87,36.92,34389.0,37.3,37.35,36.87,36.92,34389.0
2023-04-06 11:00:00,36.93,37.48,36.9,37.29,35309.0,36.93,37.48,36.9,37.29,35309.0
2023-04-06 11:30:00,37.29,37.37,37.21,37.23,32103.0,37.29,37.37,37.21,37.23,32103.0
2023-04-06 12:00:00,37.23,37.39,37.06,37.18,31916.0,37.23,37.39,37.06,37.18,31916.0
2023-04-06 12:30:00,37.19,37.4,37.19,37.37,21143.0,37.19,37.4,37.19,37.37,21143.0
2023-04-06 13:00:00,37.38,37.61,37.37,37.59,15300.0,37.38,37.61,37.37,37.59,15300.0
2023-04-06 13:30:00,37.61,37.62,37.45,37.5,11491.0,37.61,37.62,37.45,37.5,11491.0
2023-04-06 14:00:00,37.5,37.59,37.37,37.47,17221.0,37.5,37.59,37.37,37.47,17221.0
2023-04-06 14:30:00,37.47,37.48,37.3,37.32,14741.0,37.47,37.48,37.3,37.32,14741.0
2023-04-06 15:00:00,37.33,37.36,37.17,37.33,35638.0,37.33,37.36,37.17,37.33,35638.0
2023-04-06 15:30:00,37.34,37.43,37.19,37.43,93617.0,37.34,37.43,37.19,37.43,93617.0
2023-04-10 09:30:00,37.23,38.25,36.99,38.19,18694.0,37.23,38.25,36.99,38.19,18694.0
2023-04-10 10:00:00,38.2,38.67,38.07,38.26,31161.0,38.2,38.67,38.07,38.26,31161.0
2023-04-10 10:30:00,38.3,38.7,38.03,38.22,102337.0,38.3,38.7,38.03,38.22,102337.0
2023-04-10 11:00:00,38.22,38.36,37.99,38.07,78777.0,38.22,38.36,37.99,38.07,78777.0
2023-04-10 11:30:00,38.09,38.22,37.95,37.96,16841.0,38.09,38.22,37.95,37.96,16841.0
2023-04-10 12:00:00,37.93,38.03,37.83,37.89,12771.0,37.93,38.03,37.83,37.89,12771.0
2023-04-10 12:30:00,37.89,38.12,37.86,38.04,20455.0,37.89,38.12,37.86,38.04,20455.0
2023-04-10 13:00:00,38.07,38.23,37.96,38.2,13134.0,38.07,38.23,37.96,38.2,13134.0
2023-04-10 13:30:00,38.21,38.22,38.05,38.16,16179.0,38.21,38.22,38.05,38.16,16179.0
2023-04-10 14:00:00,38.12,38.28,38.1,38.15,20203.0,38.12,38.28,38.1,38.15,20203.0
2023-04-10 14:30:00,38.16,38.28,38.09,38.28,54717.0,38.16,38.28,38.09,38.28,54717.0
2023-04-10 15:00:00,38.28,38.37,38.13,38.16,95013.0,38.28,38.37,38.13,38.16,95013.0
2023-04-10 15:30:00,38.16,38.46,38.12,38.2,120181.0,38.16,38.46,38.12,38.2,120181.0
2023-04-11 09:30:00,38.29,38.6,38.02,38.25,71655.0,38.29,38.6,38.02,38.25,71655.0
2023-04-11 10:00:00,38.24,38.45,38.06,38.25,23238.0,38.24,38.45,38.06,38.25,23238.0
2023-04-11 10:30:00,38.19,38.23,37.97,38.09,32445.0,38.19,38.23,37.97,38.09,32445.0
2023-04-11 11:00:00,38.11,38.23,38.09,38.15,15839.0,38.11,38.23,38.09,38.15,15839.0
2023-04-11 11:30:00,38.16,38.32,38.05,38.27,16634.0,38.16,38.32,38.05,38.27,16634.0
2023-04-11 12:00:00,38.28,38.29,38.12,38.29,14644.0,38.28,38.29,38.12,38.29,14644.0
2023-04-11 12:30:00,38.31,38.55,38.31,38.44,10826.0,38.31,38.55,38.31,38.44,10826.0
2023-04-11 13:00:00,38.44,38.59,38.44,38.46,12249.0,38.44,38.59,38.44,38.46,12249.0
2023-04-11 13:30:00,38.47,38.57,38.44,38.44,16938.0,38.47,38.57,38.44,38.44,16938.0
2023-04-11 14:00:00,38.45,38.46,38.32,38.36,17183.0,38.45,38.46,38.32,38.36,17183.0
2023-04-11 14:30:00,38.37,38.46,38.34,38.35,18622.0,38.37,38.46,38.34,38.35,18622.0
2023-04-11 15:00:00,38.37,38.44,38.26,38.37,25228.0,38.37,38.44,38.26,38.37,25228.0
2023-04-11 15:30:00,38.37,38.37,37.91,38.03,106638.0,38.37,38.37,37.91,38.03,106638.0
2023-04-12 09:30:00,38.32,38.4,37.54,37.62,44757.0,38.32,38.4,37.54,37.62,44757.0
2023-04-12 10:00:00,37.62,37.66,37.29,37.48,70286.0,37.62,37.66,37.29,37.48,70286.0
2023-04-12 10:30:00,37.53,37.57,36.52,36.64,35182.0,37.53,37.57,36.52,36.64,35182.0
2023-04-12 11:00:00,36.67,36.98,36.45,36.76,41049.0,36.67,36.98,36.45,36.76,41049.0
2023-04-12 11:30:00,36.75,37.11,36.67,36.96,23452.0,36.75,37.11,36.67,36.96,23452.0
2023-04-12 12:00:00,36.99,37.06,36.79,36.89,35503.0,36.99,37.06,36.79,36.89,35503.0
2023-04-12 12:30:00,36.91,36.98,36.71,36.87,17210.0,36.91,36.98,36.71,36.87,17210.0
2023-04-12 13:00:00,36.88,37.09,36.81,37.05,20635.0,36.88,37.09,36.81,37.05,20635.0
2023-04-12 13:30:00,37.05,37.06,36.84,36.94,26086.0,37.05,37.06,36.84,36.94,26086.0
2023-04-12 14:00:00,36.94,37.02,36.78,36.8,32580.0,36.94,37.02,36.78,36.8,32580.0
2023-04-12 14:30:00,36.8,36.81,36.65,36.67,27271.0,36.8,36.81,36.65,36.67,27271.0
2023-04-12 15:00:00,36.67,36.68,36.31,36.37,37508.0,36.67,36.68,36.31,36.37,37508.0
2023-04-12 15:30:00,36.35,36.39,35.94,35.97,144794.0,36.35,36.39,35.94,35.97,144794.0
2023-04-13 09:30:00,36.35,37.2,36.16,36.93,93985.0,36.35,37.2,36.16,36.93,93985.0
2023-04-13 10:00:00,36.91,37.35,36.65,36.98,44754.0,36.91,37.35,36.65,36.98,44754.0
2023-04-13 10:30:00,36.99,37.05,36.8,36.8,23874.0,36.99,37.05,36.8,36.8,23874.0
2023-04-13 11:00:00,36.83,36.87,36.72,36.78,18242.0,36.83,36.87,36.72,36.78,18242.0
2023-04-13 11:30:00,36.78,36.98,36.74,36.8,19682.0,36.78,36.98,36.74,36.8,19682.0
2023-04-13 12:00:00,36.8,37.15,36.8,37.15,27038.0,36.8,37.15,36.8,37.15,27038.0
2023-04-13 12:30:00,37.13,37.32,37.12,37.26,20348.0,37.13,37.32,37.12,37.26,20348.0
2023-04-13 13:00:00,37.25,37.52,37.21,37.38,45184.0,37.25,37.52,37.21,37.38,45184.0
2023-04-13 13:30:00,37.41,37.46,37.24,37.24,27684.0,37.41,37.46,37.24,37.24,27684.0
2023-04-13 14:00:00,37.26,37.44,37.22,37.32,36443.0,37.26,37.44,37.22,37.32,36443.0
2023-04-13 14:30:00,37.34,37.37,37.16,37.18,40556.0,37.34,37.37,37.16,37.18,40556.0
2023-04-13 15:00:00,37.18,37.22,37.07,37.11,36928.0,37.18,37.22,37.07,37.11,36928.0
2023-04-13 15:30:00,37.11,37.11,36.81,36.94,113659.0,37.11,37.11,36.81,36.94,113659.0
2023-04-14 09:30:00,37.29,38.16,37.03,37.75,39095.0,37.29,38.16,37.03,37.75,39095.0
2023-04-14 10:00:00,37.57,37.99,37.29,37.41,36985.0,37.57,37.99,37.29,37.41,36985.0
2023-04-14 10:30:00,37.41,37.57,36.98,37.09,41439.0,37.41,37.57,36.98,37.09,41439.0
2023-04-14 11:00:00,37.08,37.21,37.03,37.11,19984.0,37.08,37.21,37.03,37.11,19984.0
2023-04-14 11:30:00,37.14,37.27,37.09,37.22,28979.0,37.14,37.27,37.09,37.22,28979.0
2023-04-14 12:00:00,37.19,37.32,37.09,37.31,20545.0,37.19,37.32,37.09,37.31,20545.0
2023-04-14 12:30:00,37.3,37.3,37.15,37.2,18127.0,37.3,37.3,37.15,37.2,18127.0
2023-04-14 13:00:00,37.21,37.29,36.93,36.97,12991.0,37.21,37.29,36.93,36.97,12991.0
2023-04-14 13:30:00,36.95,37.03,36.87,36.93,20676.0,36.95,37.03,36.87,36.93,20676.0
2023-04-14 14:00:00,36.93,37.03,36.82,37.02,29381.0,36.93,37.03,36.82,37.02,29381.0
2023-04-14 14:30:00,37.02,37.14,36.98,37.13,19356.0,37.02,37.14,36.98,37.13,19356.0
2023-04-14 15:00:00,37.11,37.13,36.94,37.08,30689.0,37.11,37.13,36.94,37.08,30689.0
2023-04-14 15:30:00,37.08,37.3,37.07,37.3,117072.0,37.08,37.3,37.07,37.3,117072.0
2023-04-17 09:30:00,37.47,37.78,37.25,37.69,25869.0,37.47,37.78,37.25,37.69,25869.0
2023-04-17 10:00:00,37.59,37.85,37.57,37.57,18036.0,37.59,37.85,37.57,37.57,18036.0
2023-04-17 10:30:00,37.59,37.6,37.05,37.45,49792.0,37.59,37.6,37.05,37.45,49792.0
2023-04-17 11:00:00,37.42,37.47,37.25,37.28,20439.0,37.42,37.47,37.25,37.28,20439.0
2023-04-17 11:30:00,37.2,37.2,36.92,36.96,15675.0,37.2,37.2,36.92,36.96,15675.0
2023-04-17 12:00:00,36.99,37.14,36.92,37.02,19044.0,36.99,37.14,36.92,37.02,19044.0
2023-04-17 12:30:00,37.05,37.05,36.71,36.71,15478.0,37.05,37.05,36.71,36.71,15478.0
2023-04-17 13:00:00,36.72,36.81,36.61,36.62,16841.0,36.72,36.81,36.61,36.62,16841.0
2023-04-17 13:30:00,36.64,36.75,36.57,36.58,17324.0,36.64,36.75,36.57,36.58,17324.0
2023-04-17 14:00:00,36.58,36.91,36.55,36.88,21940.0,36.58,36.91,36.55,36.88,21940.0
2023-04-17 14:30:00,36.87,37.08,36.78,37.05,33789.0,36.87,37.08,36.78,37.05,33789.0
2023-04-17 15:00:00,37.08,37.18,37.02,37.15,24105.0,37.08,37.18,37.02,37.15,24105.0
2023-04-17 15:30:00,37.16,37.19,36.95,37.18,102352.0,37.16,37.19,36.95,37.18,102352.0
2023-04-18 09:30:00,37.57,38.38,37.55,38.26,52201.0,37.57,38.38,37.55,38.26,52201.0
2023-04-18 10:00:00,38.29,38.39,37.93,37.93,42690.0,38.29,38.39,37.93,37.93,42690.0
2023-04-18 10:30:00,37.93,38.22,37.83,38.12,25239.0,37.93,38.22,37.83,38.12,25239.0
2023-04-18 11:00:00,38.13,38.46,38.13,38.4,47809.0,38.13,38.46,38.13,38.4,47809.0
2023-04-18 11:30:00,38.41,38.46,38.06,38.23,23990.0,38.41,38.46,38.06,38.23,23990.0
2023-04-18 12:00:00,38.24,38.4,38.19,38.39,18985.0,38.24,38.4,38.19,38.39,18985.0
2023-04-18 12:30:00,38.38,38.42,38.04,38.07,18238.0,38.38,38.42,38.04,38.07,18238.0
2023-04-18 13:00:00,38.05,38.12,37.86,37.92,21364.0,38.05,38.12,37.86,37.92,21364.0
2023-04-18 13:30:00,37.9,38.11,37.89,37.95,28155.0,37.9,38.11,37.89,37.95,28155.0
2023-04-18 14:00:00,37.98,38.11,37.96,38.1,29661.0,37.98,38.11,37.96,38.1,29661.0
2023-04-18 14:30:00,38.09,38.19,37.94,38.11,48043.0,38.09,38.19,37.94,38.11,48043.0
2023-04-18 15:00:00,38.11,38.17,38.06,38.17,31904.0,38.11,38.17,38.06,38.17,31904.0
2023-04-18 15:30:00,38.16,38.26,38.09,38.18,119592.0,38.16,38.26,38.09,38.18,119592.0
2023-04-19 09:30:00,38.01,38.12,37.85,37.87,9659.0,38.01,38.12,37.85,37.87,9659.0
2023-04-19 10:00:00,37.86,38.18,37.84,38.11,12989.0,37.86,38.18,37.84,38.11,12989.0
2023-04-19 10:30:00,38.08,38.22,37.95,37.96,19756.0,38.08,38.22,37.95,37.96,19756.0
2023-04-19 11:00:00,38.02,38.04,37.9,37.97,11241.0,38.02,38.04,37.9,37.97,11241.0
2023-04-19 11:30:00,37.98,38.14,37.97,38.14,9714.0,37.98,38.14,37.97,38.14,9714.0
2023-04-19 12:00:00,38.15,38.19,38.03,38.19,10385.0,38.15,38.19,38.03,38.19,10385.0
2023-04-19 12:30:00,38.19,38.25,38.16,38.22,12741.0,38.19,38.25,38.16,38.22,12741.0
2023-04-19 13:00:00,38.21,38.37,38.19,38.31,11001.0,38.21,38.37,38.19,38.31,11001.0
2023-04-19 13:30:00,38.29,38.3,38.16,38.26,13748.0,38.29,38.3,38.16,38.26,13748.0
2023-04-19 14:00:00,38.26,38.3,38.17,38.22,10917.0,38.26,38.3,38.17,38.22,10917.0
2023-04-19 14:30:00,38.22,38.42,38.22,38.4,14994.0,38.22,38.42,38.22,38.4,14994.0
2023-04-19 15:00:00,38.41,38.47,38.34,38.35,21645.0,38.41,38.47,38.34,38.35,21645.0
2023-04-19 15:30:00,38.34,38.5,38.22,38.5,101285.0,38.34,38.5,38.22,38.5,101285.0
2023-04-20 09:30:00,38.2,38.35,37.89,38.3,12884.0,38.2,38.35,37.89,38.3,12884.0
2023-04-20 10:00:00,38.3,38.74,38.29,38.7,23018.0,38.3,38.74,38.29,38.7,23018.0
2023-04-20 10:30:00,38.73,39.07,38.64,39.02,34127.0,38.73,39.07,38.64,39.02,34127.0
2023-04-20 11:00:00,39.02,39.06,38.83,38.91,28473.0,39.02,39.06,38.83,38.91,28473.0
2023-04-20 11:30:00,38.91,38.98,38.6,38.62,19011.0,38.91,38.98,38.6,38.62,19011.0
2023-04-20 12:00:00,38.64,38.72,38.53,38.61,29452.0,38.64,38.72,38.53,38.61,29452.0
2023-04-20 12:30:00,38.62,38.65,38.36,38.38,19778.0,38.62,38.65,38.36,38.38,19778.0
2023-04-20 13:00:00,38.39,38.45,38.21,38.26,42396.0,38.39,38.45,38.21,38.26,42396.0
2023-04-20 13:30:00,38.29,38.35,38.01,38.08,21475.0,38.29,38.35,38.01,38.08,21475.0
2023-04-20 14:00:00,38.09,38.12,37.97,37.98,17059.0,38.09,38.12,37.97,37.98,17059.0
2023-04-20 14:30:00,37.99,38.07,37.9,38.05,33487.0,37.99,38.07,37.9,38.05,33487.0
2023-04-20 15:00:00,38.05,38.11,37.89,37.9,31617.0,38.05,38.11,37.89,37.9,31617.0
2023-04-20 15:30:00,37.92,38.23,37.88,38.18,124776.0,37.92,38.23,37.88,38.18,124776.0
2023-04-21 09:30:00,38.33,38.71,38.23,38.49,29738.0,38.33,38.71,38.23,38.49,29738.0
2023-04-21 10:00:00,38.51,38.96,38.44,38.87,35195.0,38.51,38.96,38.44,38.87,35195.0
2023-04-21 10:30:00,38.88,39.0,38.74,38.95,25434.0,38.88,39.0,38.74,38.95,25434.0
2023-04-21 11:00:00,38.96,39.06,38.88,38.93,28827.0,38.96,39.06,38.88,38.93,28827.0
2023-04-21 11:30:00,38.93,39.01,38.79,38.98,21938.0,38.93,39.01,38.79,38.98,21938.0
2023-04-21 12:00:00,38.97,39.16,38.95,38.98,21123.0,38.97,39.16,38.95,38.98,21123.0
2023-04-21 12:30:00,38.99,39.12,38.95,39.05,21701.0,38.99,39.12,38.95,39.05,21701.0
2023-04-21 13:00:00,39.07,39.27,39.0,39.02,22853.0,39.07,39.27,39.0,39.02,22853.0
2023-04-21 13:30:00,39.04,39.3,39.03,39.3,27156.0,39.04,39.3,39.03,39.3,27156.0
2023-04-21 14:00:00,39.3,39.37,39.28,39.34,33977.0,39.3,39.37,39.28,39.34,33977.0
2023-04-21 14:30:00,39.35,39.35,39.17,39.24,31063.0,39.35,39.35,39.17,39.24,31063.0
2023-04-21 15:00:00,39.24,39.32,39.14,39.14,26671.0,39.24,39.32,39.14,39.14,26671.0
2023-04-21 15:30:00,39.15,39.42,39.14,39.17,126690.0,39.15,39.42,39.14,39.17,126690.0
2023-04-24 09:30:00,38.99,39.22,38.77,38.94,29195.0,38.99,39.22,38.77,38.94,29195.0
2023-04-24 10:00:00,38.92,39.19,38.62,39.11,36178.0,38.92,39.19,38.62,39.11,36178.0
2023-04-24 10:30:00,39.14,39.32,39.06,39.24,29584.0,39.14,39.32,39.06,39.24,29584.0
2023-04-24 11:00:00,39.24,39.24,38.7,38.7,38177.0,39.24,39.24,38.7,38.7,38177.0
2023-04-24 11:30:00,38.75,38.99,38.74,38.96,22102.0,38.75,38.99,38.74,38.96,22102.0
2023-04-24 12:00:00,38.96,38.96,38.68,38.91,25449.0,38.96,38.96,38.68,38.91,25449.0
2023-04-24 12:30:00,38.91,39.06,38.88,39.03,17910.0,38.91,39.06,38.88,39.03,17910.0
2023-04-24 13:00:00,39.02,39.03,38.84,38.94,11860.0,39.02,39.03,38.84,38.94,11860.0
2023-04-24 13:30:00,38.94,39.18,38.94,39.16,37608.0,38.94,39.18,38.94,39.16,37608.0
2023-04-24 14:00:00,39.15,39.2,39.07,39.07,24874.0,39.15,39.2,39.07,39.07,24874.0
2023-04-24 14:30:00,39.09,39.17,39.02,39.09,24695.0,39.09,39.17,39.02,39.09,24695.0
2023-04-24 15:00:00,39.09,39.18,38.93,39.03,33671.0,39.09,39.18,38.93,39.03,33671.0
2023-04-24 15:30:00,39.03,39.38,39.02,39.36,151604.0,39.03,39.38,39.02,39.36,151604.0
2023-04-25 09:30:00,39.13,39.25,38.17,38.5,31244.0,39.13,39.25,38.17,38.5,31244.0
2023-04-25 10:00:00,38.47,39.03,38.47,38.97,31914.0,38.47,39.03,38.47,38.97,31914.0
2023-04-25 10:30:00,38.96,39.16,38.81,39.1,49985.0,38.96,39.16,38.81,39.1,49985.0
2023-04-25 11:00:00,39.11,39.13,38.96,38.96,29463.0,39.11,39.13,38.96,38.96,29463.0
2023-04-25 11:30:00,38.93,38.93,38.72,38.72,19444.0,38.93,38.93,38.72,38.72,19444.0
2023-04-25 12:00:00,38.69,38.71,38.54,38.56,16862.0,38.69,38.71,38.54,38.56,16862.0
2023-04-25 12:30:00,38.55,38.55,38.25,38.27,13019.0,38.55,38.55,38.25,38.27,13019.0
2023-04-25 13:00:00,38.27,38.32,38.06,38.11,17956.0,38.27,38.32,38.06,38.11,17956.0
2023-04-25 13:30:00,38.09,38.09,37.88,38.07,18586.0,38.09,38.09,37.88,38.07,18586.0
2023-04-25 14:00:00,38.08,38.19,37.97,38.02,26174.0,38.08,38.19,37.97,38.02,26174.0
2023-04-25 14:30:00,38.02,38.2,38.0,38.19,27294.0,38.02,38.2,38.0,38.19,27294.0
2023-04-25 15:00:00,38.19,38.31,38.01,38.22,34346.0,38.19,38.31,38.01,38.22,34346.0
2023-04-25 15:30:00,38.2,38.31,38.15,38.19,109082.0,38.2,38.31,38.15,38.19,109082.0
2023-04-26 09:30:00,38.29,38.94,38.29,38.77,30712.0,38.29,38.94,38.29,38.77,30712.0
2023-04-26 10:00:00,38.76,39.1,38.73,38.85,46219.0,38.76,39.1,38.73,38.85,46219.0
2023-04-26 10:30:00,38.86,38.93,38.64,38.77,51522.0,38.86,38.93,38.64,38.77,51522.0
2023-04-26 11:00:00,38.77,38.98,38.77,38.79,26381.0,38.77,38.98,38.77,38.79,26381.0
2023-04-26 11:30:00,38.82,38.82,38.44,38.56,18447.0,38.82,38.82,38.44,38.56,18447.0
2023-04-26 12:00:00,38.55,38.69,38.53,38.55,16971.0,38.55,38.69,38.53,38.55,16971.0
2023-04-26 12:30:00,38.55,38.69,38.55,38.59,21677.0,38.55,38.69,38.55,38.59,21677.0
2023-04-26 13:00:00,38.61,38.65,38.24,38.25,26256.0,38.61,38.65,38.24,38.25,26256.0
2023-04-26 13:30:00,38.25,38.38,38.19,38.22,29268.0,38.25,38.38,38.19,38.22,29268.0
2023-04-26 14:00:00,38.22,38.33,38.18,38.29,22247.0,38.22,38.33,38.18,38.29,22247.0
2023-04-26 14:30:00,38.29,38.34,38.13,38.33,24800.0,38.29,38.34,38.13,38.33,24800.0
2023-04-26 15:00:00,38.33,38.34,38.2,38.25,30936.0,38.33,38.34,38.2,38.25,30936.0
2023-04-26 15:30:00,38.25,38.31,37.96,37.96,100948.0,38.25,38.31,37.96,37.96,100948.0
2023-04-27 09:30:00,38.36,38.38,37.82,38.18,16459.0,38.36,38.38,37.82,38.18,16459.0
2023-04-27 10:00:00,38.2,38.51,38.2,38.27,25928.0,38.2,38.51,38.2,38.27,25928.0
2023-04-27 10:30:00,38.29,38.38,38.21,38.3,23772.0,38.29,38.38,38.21,38.3,23772.0
2023-04-27 11:00:00,38.34,38.39,38.1,38.2,36479.0,38.34,38.39,38.1,38.2,36479.0
2023-04-27 11:30:00,38.17,38.36,37.99,38.34,11540.0,38.17,38.36,37.99,38.34,11540.0
2023-04-27 12:00:00,38.34,38.48,38.34,38.41,9066.0,38.34,38.48,38.34,38.41,9066.0
2023-04-27 12:30:00,38.42,38.56,38.39,38.48,12440.0,38.42,38.56,38.39,38.48,12440.0
2023-04-27 13:00:00,38.51,38.61,38.45,38.59,16405.0,38.51,38.61,38.45,38.59,16405.0
2023-04-27 13:30:00,38.59,39.03,38.54,38.88,35031.0,38.59,39.03,38.54,38.88,35031.0
2023-04-27 14:00:00,38.87,38.93,38.77,38.8,20104.0,38.87,38.93,38.77,38.8,20104.0
2023-04-27 14:30:00,38.8,38.88,38.67,38.86,15259.0,38.8,38.88,38.67,38.86,15259.0
2023-04-27 15:00:00,38.86,38.94,38.79,38.9,17920.0,38.86,38.94,38.79,38.9,17920.0
2023-04-27 15:30:00,38.9,39.09,38.82,38.91,115470.0,38.9,39.09,38.82,38.91,115470.0
2023-04-28 09:30:00,38.91,39.22,38.83,39.02,16359.0,38.91,39.22,38.83,39.02,16359.0
2023-04-28 10:00:00,38.95,39.39,38.92,39.36,19227.0,38.95,39.39,38.92,39.36,19227.0
2023-04-28 10:30:00,39.4,39.8,39.38,39.61,40347.0,39.4,39.8,39.38,39.61,40347.0
2023-04-28 11:00:00,39.54,39.71,39.42,39.65,19187.0,39.54,39.71,39.42,39.65,19187.0
2023-04-28 11:30:00,39.67,39.74,39.42,39.48,21385.0,39.67,39.74,39.42,39.48,21385.0
2023-04-28 12:00:00,39.51,39.75,39.41,39.71,34859.0,39.51,39.75,39.41,39.71,34859.0
2023-04-28 12:30:00,39.71,39.76,39.25,39.46,90908.0,39.71,39.76,39.25,39.46,90908.0
2023-04-28 13:00:00,39.46,39.63,39.38,39.54,146389.0,39.46,39.63,39.38,39.54,146389.0
2023-04-28 13:30:00,39.56,39.57,39.37,39.4,53944.0,39.56,39.57,39.37,39.4,53944.0
2023-04-28 14:00:00,39.4,39.55,39.4,39.51,41934.0,39.4,39.55,39.4,39.51,41934.0
2023-04-28 14:30:00,39.51,39.61,39.45,39.57,27238.0,39.51,39.61,39.45,39.57,27238.0
2023-04-28 15:00:00,39.57,39.8,39.57,39.77,46778.0,39.57,39.8,39.57,39.77,46778.0
2023-04-28 15:30:00,39.77,39.94,39.72,39.93,173914.0,39.77,39.94,39.72,39.93,173914.0
2023-05-01 09:30:00,39.77,40.7,39.63,40.55,133032.0,39.77,40.7,39.63,40.55,133032.0
2023-05-01 10:00:00,40.53,40.63,40.19,40.27,156273.0,40.53,40.63,40.19,40.27,156273.0
2023-05-01 10:30:00,40.29,40.76,40.27,40.6,109103.0,40.29,40.76,40.27,40.6,109103.0
2023-05-01 11:00:00,40.59,40.59,40.32,40.57,50795.0,40.59,40.59,40.32,40.57,50795.0
2023-05-01 11:30:00,40.6,40.9,40.6,40.74,40683.0,40.6,40.9,40.6,40.74,40683.0
2023-05-01 12:00:00,40.74,40.86,40.61,40.67,30013.0,40.74,40.86,40.61,40.67,30013.0
2023-05-01 12:30:00,40.66,40.67,40.53,40.61,31036.0,40.66,40.67,40.53,40.61,31036.0
2023-05-01 13:00:00,40.61,40.71,40.49,40.64,51119.0,40.61,40.71,40.49,40.64,51119.0
2023-05-01 13:30:00,40.61,40.61,40.33,40.46,31729.0,40.61,40.61,40.33,40.46,31729.0
2023-05-01 14:00:00,40.46,40.48,40.08,40.29,48356.0,40.46,40.48,40.08,40.29,48356.0
2023-05-01 14:30:00,40.29,40.41,40.14,40.4,75207.0,40.29,40.41,40.14,40.4,75207.0
2023-05-01 15:00:00,40.41,40.58,40.34,40.58,90003.0,40.41,40.58,40.34,40.58,90003.0
2023-05-01 15:30:00,40.59,40.6,40.25,40.28,266037.0,40.59,40.6,40.25,40.28,266037.0
2023-05-02 09:30:00,39.6,40.41,39.23,40.01,137079.0,39.6,40.41,39.23,40.01,137079.0
2023-05-02 10:00:00,39.98,40.07,39.59,39.6,90484.0,39.98,40.07,39.59,39.6,90484.0
2023-05-02 10:30:00,39.59,39.59,38.82,38.88,90402.0,39.59,39.59,38.82,38.88,90402.0
2023-05-02 11:00:00,38.92,38.96,38.71,38.85,43355.0,38.92,38.96,38.71,38.85,43355.0
2023-05-02 11:30:00,38.85,39.4,38.81,39.26,52903.0,38.85,39.4,38.81,39.26,52903.0
2023-05-02 12:00:00,39.28,39.48,39.05,39.24,73346.0,39.28,39.48,39.05,39.24,73346.0
2023-05-02 12:30:00,39.23,39.51,38.99,39.49,39168.0,39.23,39.51,38.99,39.49,39168.0
2023-05-02 13:00:00,39.48,39.75,39.39,39.54,80210.0,39.48,39.75,39.39,39.54,80210.0
2023-05-02 13:30:00,39.54,40.0,39.28,39.98,212147.0,39.54,40.0,39.28,39.98,212147.0
2023-05-02 14:00:00,39.99,40.01,39.67,39.77,67552.0,39.99,40.01,39.67,39.77,67552.0
2023-05-02 14:30:00,39.77,39.92,39.63,39.85,66920.0,39.77,39.92,39.63,39.85,66920.0
2023-05-02 15:00:00,39.84,40.66,39.8,40.56,180786.0,39.84,40.66,39.8,40.56,180786.0
2023-05-02 15:30:00,40.57,40.6,40.27,40.27,306586.0,40.57,40.6,40.27,40.27,306586.0
2023-05-03 09:30:00,36.72,37.16,34.23,36.73,709924.0,36.72,37.16,34.23,36.73,709924.0
2023-05-03 10:00:00,36.61,36.92,35.76,36.69,361408.0,36.61,36.92,35.76,36.69,361408.0
2023-05-03 10:30:00,36.66,39.12,36.64,38.06,498762.0,36.66,39.12,36.64,38.06,498762.0
2023-05-03 11:00:00,38.05,38.9,37.92,38.8,198186.0,38.05,38.9,37.92,38.8,198186.0
2023-05-03 11:30:00,38.74,39.99,38.74,39.41,251433.0,38.74,39.99,38.74,39.41,251433.0
2023-05-03 12:00:00,39.4,39.41,37.75,38.57,160586.0,39.4,39.41,37.75,38.57,160586.0
2023-05-03 12:30:00,38.58,38.98,38.56,38.89,51147.0,38.58,38.98,38.56,38.89,51147.0
2023-05-03 13:00:00,38.88,39.09,38.23,38.45,69408.0,38.88,39.09,38.23,38.45,69408.0
2023-05-03 13:30:00,38.45,39.04,38.45,38.8,53346.0,38.45,39.04,38.45,38.8,53346.0
2023-05-03 14:00:00,38.78,39.08,38.63,38.73,85677.0,38.78,39.08,38.63,38.73,85677.0
2023-05-03 14:30:00,38.73,39.03,38.59,38.84,109702.0,38.73,39.03,38.59,38.84,109702.0
2023-05-03 15:00:00,38.82,38.95,38.13,38.77,176167.0,38.82,38.95,38.13,38.77,176167.0
2023-05-03 15:30:00,38.77,38.87,38.48,38.76,467560.0,38.77,38.87,38.48,38.76,467560.0
2023-05-04 09:30:00,39.6,40.68,39.39,39.95,167341.0,39.6,40.68,39.39,39.95,167341.0
2023-05-04 10:00:00,39.92,40.34,39.87,39.98,116305.0,39.92,40.34,39.87,39.98,116305.0
2023-05-04 10:30:00,39.98,40.06,39.11,39.35,100930.0,39.98,40.06,39.11,39.35,100930.0
2023-05-04 11:00:00,39.36,39.55,38.91,38.97,67014.0,39.36,39.55,38.91,38.97,67014.0
2023-05-04 11:30:00,39.02,39.34,38.74,38.77,55025.0,39.02,39.34,38.74,38.77,55025.0
2023-05-04 12:00:00,38.74,38.9,38.63,38.74,37236.0,38.74,38.9,38.63,38.74,37236.0
2023-05-04 12:30:00,38.75,39.18,38.63,39.15,41694.0,38.75,39.18,38.63,39.15,41694.0
2023-05-04 13:00:00,39.17,39.23,39.07,39.09,45942.0,39.17,39.23,39.07,39.09,45942.0
2023-05-04 13:30:00,39.09,39.17,38.87,38.87,47656.0,39.09,39.17,38.87,38.87,47656.0
2023-05-04 14:00:00,38.88,39.06,38.8,38.84,45069.0,38.88,39.06,38.8,38.84,45069.0
2023-05-04 14:30:00,38.84,38.88,38.65,38.75,65258.0,38.84,38.88,38.65,38.75,65258.0
2023-05-04 15:00:00,38.77,39.04,38.76,38.92,69968.0,38.77,39.04,38.76,38.92,69968.0
2023-05-04 15:30:00,38.91,39.07,38.88,39.0,255160.0,38.91,39.07,38.88,39.0,255160.0
2023-05-05 09:30:00,39.69,40.09,39.16,39.36,49505.0,39.69,40.09,39.16,39.36,49505.0
2023-05-05 10:00:00,39.3,39.4,37.61,37.82,95191.0,39.3,39.4,37.61,37.82,95191.0
2023-05-05 10:30:00,37.82,38.17,37.51,37.65,50395.0,37.82,38.17,37.51,37.65,50395.0
2023-05-05 11:00:00,37.76,38.18,37.76,38.06,56006.0,37.76,38.18,37.76,38.06,56006.0
2023-05-05 11:30:00,38.06,38.36,38.02,38.26,30598.0,38.06,38.36,38.02,38.26,30598.0
2023-05-05 12:00:00,38.19,38.54,38.16,38.39,23258.0,38.19,38.54,38.16,38.39,23258.0
2023-05-05 12:30:00,38.41,38.45,38.17,38.27,21763.0,38.41,38.45,38.17,38.27,21763.0
2023-05-05 13:00:00,38.31,38.51,38.15,38.18,31430.0,38.31,38.51,38.15,38.18,31430.0
2023-05-05 13:30:00,38.2,38.42,38.15,38.29,24316.0,38.2,38.42,38.15,38.29,24316.0
2023-05-05 14:00:00,38.3,38.3,37.98,38.07,20203.0,38.3,38.3,37.98,38.07,20203.0
2023-05-05 14:30:00,38.05,38.17,37.99,38.03,27784.0,38.05,38.17,37.99,38.03,27784.0
2023-05-05 15:00:00,38.02,38.12,37.98,38.07,31319.0,38.02,38.12,37.98,38.07,31319.0
2023-05-05 15:30:00,38.07,38.2,37.91,38.08,186692.0,38.07,38.2,37.91,38.08,186692.0
2023-05-08 09:30:00,38.18,38.7,37.99,38.27,55075.0,38.18,38.7,37.99,38.27,55075.0
2023-05-08 10:00:00,38.27,38.35,37.81,38.0,30905.0,38.27,38.35,37.81,38.0,30905.0
2023-05-08 10:30:00,38.02,38.05,37.55,37.7,44317.0,38.02,38.05,37.55,37.7,44317.0
2023-05-08 11:00:00,37.71,37.79,37.5,37.54,21207.0,37.71,37.79,37.5,37.54,21207.0
2023-05-08 11:30:00,37.55,37.67,37.45,37.6,32817.0,37.55,37.67,37.45,37.6,32817.0
2023-05-08 12:00:00,37.57,37.57,37.44,37.5,30296.0,37.57,37.57,37.44,37.5,30296.0
2023-05-08 12:30:00,37.51,37.56,37.44,37.46,22292.0,37.51,37.56,37.44,37.46,22292.0
2023-05-08 13:00:00,37.49,37.5,37.41,37.42,14067.0,37.49,37.5,37.41,37.42,14067.0
2023-05-08 13:30:00,37.42,37.46,37.25,37.25,17466.0,37.42,37.46,37.25,37.25,17466.0
2023-05-08 14:00:00,37.25,37.28,37.01,37.04,23903.0,37.25,37.28,37.01,37.04,23903.0
2023-05-08 14:30:00,37.05,37.08,36.91,36.99,24384.0,37.05,37.08,36.91,36.99,24384.0
2023-05-08 15:00:00,36.98,37.0,36.74,36.82,40290.0,36.98,37.0,36.74,36.82,40290.0
2023-05-08 15:30:00,36.83,36.98,36.8,36.97,114661.0,36.83,36.98,36.8,36.97,114661.0
2023-05-09 09:30:00,36.79,37.18,36.47,37.18,34066.0,36.79,37.18,36.47,37.18,34066.0
2023-05-09 10:00:00,37.23,37.63,37.06,37.34,35274.0,37.23,37.63,37.06,37.34,35274.0
2023-05-09 10:30:00,37.33,37.46,37.21,37.41,14106.0,37.33,37.46,37.21,37.41,14106.0
2023-05-09 11:00:00,37.39,37.51,37.3,37.32,17594.0,37.39,37.51,37.3,37.32,17594.0
2023-05-09 11:30:00,37.3,37.46,37.05,37.16,18914.0,37.3,37.46,37.05,37.16,18914.0
2023-05-09 12:00:00,37.19,37.33,37.13,37.19,14311.0,37.19,37.33,37.13,37.19,14311.0
2023-05-09 12:30:00,37.2,37.55,37.2,37.46,28577.0,37.2,37.55,37.2,37.46,28577.0
2023-05-09 13:00:00,37.4,37.53,37.31,37.5,12158.0,37.4,37.53,37.31,37.5,12158.0
2023-05-09 13:30:00,37.5,37.53,37.33,37.38,13937.0,37.5,37.53,37.33,37.38,13937.0
2023-05-09 14:00:00,37.36,37.54,37.28,37.32,15101.0,37.36,37.54,37.28,37.32,15101.0
2023-05-09 14:30:00,37.34,37.47,37.27,37.41,15215.0,37.34,37.47,37.27,37.41,15215.0
2023-05-09 15:00:00,37.43,37.53,37.4,37.49,20041.0,37.43,37.53,37.4,37.49,20041.0
2023-05-09 15:30:00,37.5,37.52,37.35,37.41,84936.0,37.5,37.52,37.35,37.41,84936.0
2023-05-10 09:30:00,37.74,37.98,37.19,37.24,15038.0,37.74,37.98,37.19,37.24,15038.0
2023-05-10 10:00:00,37.25,37.28,36.75,36.96,26825.0,37.25,37.28,36.75,36.96,26825.0
2023-05-10 10:30:00,36.99,37.07,36.71,36.78,47976.0,36.99,37.07,36.71,36.78,47976.0
2023-05-10 11:00:00,36.78,36.83,36.68,36.72,42897.0,36.78,36.83,36.68,36.72,42897.0
2023-05-10 11:30:00,36.72,36.83,36.52,36.77,32289.0,36.72,36.83,36.52,36.77,32289.0
2023-05-10 12:00:00,36.78,36.8,36.48,36.53,28923.0,36.78,36.8,36.48,36.53,28923.0
2023-05-10 12:30:00,36.54,36.78,36.48,36.66,42998.0,36.54,36.78,36.48,36.66,42998.0
2023-05-10 13:00:00,36.64,36.71,36.48,36.56,21575.0,36.64,36.71,36.48,36.56,21575.0
2023-05-10 13:30:00,36.57,36.83,36.54,36.77,50056.0,36.57,36.83,36.54,36.77,50056.0
2023-05-10 14:00:00,36.81,36.84,36.72,36.79,35138.0,36.81,36.84,36.72,36.79,35138.0
2023-05-10 14:30:00,36.79,36.83,36.69,36.82,46040.0,36.79,36.83,36.69,36.82,46040.0
2023-05-10 15:00:00,36.8,36.95,36.78,36.88,37541.0,36.8,36.95,36.78,36.88,37541.0
2023-05-10 15:30:00,36.87,36.96,36.25,36.47,271657.0,36.87,36.96,36.25,36.47,271657.0
2023-05-11 09:30:00,36.33,36.33,35.63,36.27,54567.0,36.33,36.33,35.63,36.27,54567.0
2023-05-11 10:00:00,36.23,36.32,35.62,35.96,115235.0,36.23,36.32,35.62,35.96,115235.0
2023-05-11 10:30:00,35.92,36.25,35.81,36.22,87007.0,35.92,36.25,35.81,36.22,87007.0
2023-05-11 11:00:00,36.24,36.46,36.0,36.23,32616.0,36.24,36.46,36.0,36.23,32616.0
2023-05-11 11:30:00,36.22,36.26,36.12,36.21,20695.0,36.22,36.26,36.12,36.21,20695.0
2023-05-11 12:00:00,36.24,36.69,36.15,36.53,26768.0,36.24,36.69,36.15,36.53,26768.0
2023-05-11 12:30:00,36.57,36.63,36.45,36.59,45829.0,36.57,36.63,36.45,36.59,45829.0
2023-05-11 13:00:00,36.57,36.57,36.35,36.43,18592.0,36.57,36.57,36.35,36.43,18592.0
2023-05-11 13:30:00,36.43,36.64,36.4,36.52,21616.0,36.43,36.64,36.4,36.52,21616.0
2023-05-11 14:00:00,36.54,36.54,36.15,36.28,22207.0,36.54,36.54,36.15,36.28,22207.0
2023-05-11 14:30:00,36.27,36.28,36.13,36.22,26813.0,36.27,36.28,36.13,36.22,26813.0
2023-05-11 15:00:00,36.25,36.35,36.22,36.33,19854.0,36.25,36.35,36.22,36.33,19854.0
2023-05-11 15:30:00,36.33,36.38,36.19,36.31,104850.0,36.33,36.38,36.19,36.31,104850.0
2023-05-12 09:30:00,36.4,36.85,36.12,36.85,9078.0,36.4,36.85,36.12,36.85,9078.0
2023-05-12 10:00:00,36.66,37.31,36.53,37.18,116772.0,36.66,37.31,36.53,37.18,116772.0
2023-05-12 10:30:00,37.18,37.18,36.53,36.74,43875.0,37.18,37.18,36.53,36.74,43875.0
2023-05-12 11:00:00,36.74,36.95,36.68,36.88,13622.0,36.74,36.95,36.68,36.88,13622.0
2023-05-12 11:30:00,36.87,36.87,36.64,36.79,20018.0,36.87,36.87,36.64,36.79,20018.0
2023-05-12 12:00:00,36.8,36.92,36.73,36.82,18386.0,36.8,36.92,36.73,36.82,18386.0
2023-05-12 12:30:00,36.79,36.92,36.79,36.89,13381.0,36.79,36.92,36.79,36.89,13381.0
2023-05-12 13:00:00,36.86,37.01,36.83,36.92,9540.0,36.86,37.01,36.83,36.92,9540.0
2023-05-12 13:30:00,36.95,36.95,36.81,36.83,10459.0,36.95,36.95,36.81,36.83,10459.0
2023-05-12 14:00:00,36.83,36.93,36.81,36.88,12812.0,36.83,36.93,36.81,36.88,12812.0
2023-05-12 14:30:00,36.89,36.92,36.75,36.78,15737.0,36.89,36.92,36.75,36.78,15737.0
2023-05-12 15:00:00,36.77,36.94,36.72,36.86,26518.0,36.77,36.94,36.72,36.86,26518.0
2023-05-12 15:30:00,36.86,37.01,36.81,36.99,110945.0,36.86,37.01,36.81,36.99,110945.0
2023-05-15 09:30:00,37.06,37.18,36.25,37.02,105526.0,37.06,37.18,36.25,37.02,105526.0
2023-05-15 10:00:00,37.05,37.43,36.97,37.34,29515.0,37.05,37.43,36.97,37.34,29515.0
2023-05-15 10:30:00,37.36,37.44,37.1,37.26,32634.0,37.36,37.44,37.1,37.26,32634.0
2023-05-15 11:00:00,37.26,37.41,37.25,37.41,34029.0,37.26,37.41,37.25,37.41,34029.0
2023-05-15 11:30:00,37.39,37.39,37.18,37.2,18242.0,37.39,37.39,37.18,37.2,18242.0
2023-05-15 12:00:00,37.16,37.39,37.06,37.39,13968.0,37.16,37.39,37.06,37.39,13968.0
2023-05-15 12:30:00,37.41,37.69,37.37,37.69,21210.0,37.41,37.69,37.37,37.69,21210.0
2023-05-15 13:00:00,37.7,37.95,37.68,37.88,23680.0,37.7,37.95,37.68,37.88,23680.0
2023-05-15 13:30:00,37.87,37.9,37.68,37.72,20016.0,37.87,37.9,37.68,37.72,20016.0
2023-05-15 14:00:00,37.73,37.81,37.67,37.72,10119.0,37.73,37.81,37.67,37.72,10119.0
2023-05-15 14:30:00,37.73,37.78,37.65,37.66,17392.0,37.73,37.78,37.65,37.66,17392.0
2023-05-15 15:00:00,37.68,37.9,37.64,37.86,30076.0,37.68,37.9,37.64,37.86,30076.0
2023-05-15 15:30:00,37.86,38.13,37.86,38.1,168175.0,37.86,38.13,37.86,38.1,168175.0
2023-05-16 09:30:00,38.11,38.11,37.22,37.36,21486.0,38.11,38.11,37.22,37.36,21486.0
2023-05-16 10:00:00,37.35,37.42,37.07,37.23,9996.0,37.35,37.42,37.07,37.23,9996.0
2023-05-16 10:30:00,37.26,37.83,37.23,37.69,29049.0,37.26,37.83,37.23,37.69,29049.0
2023-05-16 11:00:00,37.72,37.78,37.35,37.38,14332.0,37.72,37.78,37.35,37.38,14332.0
2023-05-16 11:30:00,37.38,37.4,37.09,37.23,42522.0,37.38,37.4,37.09,37.23,42522.0
2023-05-16 12:00:00,37.23,37.58,37.2,37.55,21656.0,37.23,37.58,37.2,37.55,21656.0
2023-05-16 12:30:00,37.54,37.73,37.54,37.72,9047.0,37.54,37.73,37.54,37.72,9047.0
2023-05-16 13:00:00,37.74,37.98,37.64,37.72,24426.0,37.74,37.98,37.64,37.72,24426.0
2023-05-16 13:30:00,37.73,37.88,37.69,37.8,15018.0,37.73,37.88,37.69,37.8,15018.0
2023-05-16 14:00:00,37.78,37.82,37.63,37.74,14818.0,37.78,37.82,37.63,37.74,14818.0
2023-05-16 14:30:00,37.72,37.79,37.59,37.79,17875.0,37.72,37.79,37.59,37.79,17875.0
2023-05-16 15:00:00,37.78,37.83,37.66,37.74,27540.0,37.78,37.83,37.66,37.74,27540.0
2023-05-16 15:30:00,37.74,37.76,37.47,37.54,110670.0,37.74,37.76,37.47,37.54,110670.0
2023-05-17 09:30:00,38.0,38.11,37.79,37.81,24074.0,38.0,38.11,37.79,37.81,24074.0
2023-05-17 10:00:00,37.77,38.43,37.77,38.38,41642.0,37.77,38.43,37.77,38.38,41642.0
2023-05-17 10:30:00,38.4,38.93,38.38,38.9,38573.0,38.4,38.93,38.38,38.9,38573.0
2023-05-17 11:00:00,38.91,39.01,38.64,39.01,20054.0,38.91,39.01,38.64,39.01,20054.0
2023-05-17 11:30:00,39.0,39.17,39.0,39.09,19055.0,39.0,39.17,39.0,39.09,19055.0
2023-05-17 12:00:00,39.07,39.07,38.9,39.02,15606.0,39.07,39.07,38.9,39.02,15606.0
2023-05-17 12:30:00,39.04,39.26,39.03,39.14,15501.0,39.04,39.26,39.03,39.14,15501.0
2023-05-17 13:00:00,39.14,39.53,39.14,39.44,21556.0,39.14,39.53,39.14,39.44,21556.0
2023-05-17 13:30:00,39.44,39.5,39.31,39.34,22609.0,39.44,39.5,39.31,39.34,22609.0
2023-05-17 14:00:00,39.34,39.36,39.22,39.33,25360.0,39.34,39.36,39.22,39.33,25360.0
2023-05-17 14:30:00,39.34,39.41,39.07,39.12,24495.0,39.34,39.41,39.07,39.12,24495.0
2023-05-17 15:00:00,39.09,39.18,38.96,39.01,29304.0,39.09,39.18,38.96,39.01,29304.0
2023-05-17 15:30:00,39.01,39.32,39.01,39.25,114260.0,39.01,39.32,39.01,39.25,114260.0
2023-05-18 09:30:00,39.43,40.28,39.25,39.51,55109.0,39.43,40.28,39.25,39.51,55109.0
2023-05-18 10:00:00,39.55,39.85,39.48,39.79,48959.0,39.55,39.85,39.48,39.79,48959.0
2023-05-18 10:30:00,39.82,40.16,39.57,40.05,51340.0,39.82,40.16,39.57,40.05,51340.0
2023-05-18 11:00:00,40.05,40.52,40.05,40.46,29632.0,40.05,40.52,40.05,40.46,29632.0
2023-05-18 11:30:00,40.51,40.81,40.45,40.6,24296.0,40.51,40.81,40.45,40.6,24296.0
2023-05-18 12:00:00,40.63,40.7,40.1,40.1,23274.0,40.63,40.7,40.1,40.1,23274.0
2023-05-18 12:30:00,40.12,40.27,40.03,40.18,20572.0,40.12,40.27,40.03,40.18,20572.0
2023-05-18 13:00:00,40.22,40.29,39.88,40.02,25334.0,40.22,40.29,39.88,40.02,25334.0
2023-05-18 13:30:00,40.02,40.16,39.86,39.89,19611.0,40.02,40.16,39.86,39.89,19611.0
2023-05-18 14:00:00,39.91,40.16,39.89,40.13,22675.0,39.91,40.16,39.89,40.13,22675.0
2023-05-18 14:30:00,40.14,40.39,40.13,40.37,41067.0,40.14,40.39,40.13,40.37,41067.0
2023-05-18 15:00:00,40.37,40.54,40.35,40.39,43050.0,40.37,40.54,40.35,40.39,43050.0
2023-05-18 15:30:00,40.4,40.71,40.35,40.58,179656.0,40.4,40.71,40.35,40.58,179656.0
2023-05-19 09:30:00,40.9,40.98,40.2,40.3,39906.0,40.9,40.98,40.2,40.3,39906.0
2023-05-19 10:00:00,40.17,40.36,39.99,39.99,26532.0,40.17,40.36,39.99,39.99,26532.0
2023-05-19 10:30:00,40.0,40.31,39.97,40.28,12720.0,40.0,40.31,39.97,40.28,12720.0
2023-05-19 11:00:00,40.3,40.33,39.89,39.92,13200.0,40.3,40.33,39.89,39.92,13200.0
2023-05-19 11:30:00,39.95,40.12,39.88,40.02,21395.0,39.95,40.12,39.88,40.02,21395.0
2023-05-19 12:00:00,39.99,40.01,39.85,39.87,15648.0,39.99,40.01,39.85,39.87,15648.0
2023-05-19 12:30:00,39.83,39.85,39.74,39.83,13101.0,39.83,39.85,39.74,39.83,13101.0
2023-05-19 13:00:00,39.85,39.99,39.81,39.92,16136.0,39.85,39.99,39.81,39.92,16136.0
2023-05-19 13:30:00,39.92,39.94,39.65,39.69,13916.0,39.92,39.94,39.65,39.69,13916.0
2023-05-19 14:00:00,39.69,39.71,39.45,39.46,14960.0,39.69,39.71,39.45,39.46,14960.0
2023-05-19 14:30:00,39.44,39.49,39.27,39.47,11169.0,39.44,39.49,39.27,39.47,11169.0
2023-05-19 15:00:00,39.46,39.51,39.35,39.43,17616.0,39.46,39.51,39.35,39.43,17616.0
2023-05-19 15:30:00,39.44,39.57,39.2,39.53,166485.0,39.44,39.57,39.2,39.53,166485.0
2023-05-22 09:30:00,39.4,39.74,39.12,39.33,27764.0,39.4,39.74,39.12,39.33,27764.0
2023-05-22 10:00:00,39.25,39.4,39.04,39.3,19409.0,39.25,39.4,39.04,39.3,19409.0
2023-05-22 10:30:00,39.3,39.52,39.04,39.49,26164.0,39.3,39.52,39.04,39.49,26164.0
2023-05-22 11:00:00,39.51,39.58,39.15,39.26,36197.0,39.51,39.58,39.15,39.26,36197.0
2023-05-22 11:30:00,39.28,39.37,39.11,39.34,19872.0,39.28,39.37,39.11,39.34,19872.0
2023-05-22 12:00:00,39.37,39.5,39.23,39.29,16105.0,39.37,39.5,39.23,39.29,16105.0
2023-05-22 12:30:00,39.3,39.61,39.3,39.56,13525.0,39.3,39.61,39.3,39.56,13525.0
2023-05-22 13:00:00,39.56,39.61,39.43,39.49,17021.0,39.56,39.61,39.43,39.49,17021.0
2023-05-22 13:30:00,39.5,39.5,39.38,39.42,14328.0,39.5,39.5,39.38,39.42,14328.0
2023-05-22 14:00:00,39.42,39.52,39.38,39.51,32106.0,39.42,39.52,39.38,39.51,32106.0
2023-05-22 14:30:00,39.5,39.61,39.49,39.57,28630.0,39.5,39.61,39.49,39.57,28630.0
2023-05-22 15:00:00,39.58,39.7,39.24,39.36,39140.0,39.58,39.7,39.24,39.36,39140.0
2023-05-22 15:30:00,39.34,39.37,39.16,39.34,93216.0,39.34,39.37,39.16,39.34,93216.0
2023-05-23 09:30:00,39.4,39.47,38.87,39.12,20799.0,39.4,39.47,38.87,39.12,20799.0
2023-05-23 10:00:00,39.16,39.56,39.02,39.42,38756.0,39.16,39.56,39.02,39.42,38756.0
2023-05-23 10:30:00,39.45,39.79,39.44,39.68,24011.0,39.45,39.79,39.44,39.68,24011.0
2023-05-23 11:00:00,39.67,39.68,39.47,39.58,16292.0,39.67,39.68,39.47,39.58,16292.0
2023-05-23 11:30:00,39.57,39.59,39.32,39.36,15676.0,39.57,39.59,39.32,39.36,15676.0
2023-05-23 12:00:00,39.4,39.4,39.03,39.09,16957.0,39.4,39.4,39.03,39.09,16957.0
2023-05-23 12:30:00,39.1,39.14,38.67,38.7,39830.0,39.1,39.14,38.67,38.7,39830.0
2023-05-23 13:00:00,38.72,38.98,38.67,38.85,16515.0,38.72,38.98,38.67,38.85,16515.0
2023-05-23 13:30:00,38.84,39.06,38.78,39.05,20556.0,38.84,39.06,38.78,39.05,20556.0
2023-05-23 14:00:00,39.03,39.2,39.01,39.03,24259.0,39.03,39.2,39.01,39.03,24259.0
2023-05-23 14:30:00,39.03,39.3,39.02,39.28,33580.0,39.03,39.3,39.02,39.28,33580.0
2023-05-23 15:00:00,39.29,39.44,39.18,39.44,43889.0,39.29,39.44,39.18,39.44,43889.0
2023-05-23 15:30:00,39.45,39.63,39.38,39.45,194015.0,39.45,39.63,39.38,39.45,194015.0
2023-05-24 09:30:00,39.02,39.09,38.46,38.53,68473.0,39.02,39.09,38.46,38.53,68473.0
2023-05-24 10:00:00,38.56,38.78,38.22,38.68,87663.0,38.56,38.78,38.22,38.68,87663.0
2023-05-24 10:30:00,38.68,39.03,38.65,38.91,54053.0,38.68,39.03,38.65,38.91,54053.0
2023-05-24 11:00:00,38.92,39.13,38.89,39.03,60898.0,38.92,39.13,38.89,39.03,60898.0
2023-05-24 11:30:00,38.98,39.05,38.79,38.95,19497.0,38.98,39.05,38.79,38.95,19497.0
2023-05-24 12:00:00,38.95,39.06,38.9,39.01,18842.0,38.95,39.06,38.9,39.01,18842.0
2023-05-24 12:30:00,39.02,39.32,39.01,39.31,29744.0,39.02,39.32,39.01,39.31,29744.0
2023-05-24 13:00:00,39.29,39.36,38.96,38.97,20305.0,39.29,39.36,38.96,38.97,20305.0
2023-05-24 13:30:00,38.97,39.26,38.94,39.18,32602.0,38.97,39.26,38.94,39.18,32602.0
2023-05-24 14:00:00,39.19,39.32,39.16,39.28,40846.0,39.19,39.32,39.16,39.28,40846.0
2023-05-24 14:30:00,39.29,39.43,39.2,39.43,39051.0,39.29,39.43,39.2,39.43,39051.0
2023-05-24 15:00:00,39.41,39.82,39.41,39.69,39862.0,39.41,39.82,39.41,39.69,39862.0
2023-05-24 15:30:00,39.7,39.85,39.63,39.82,94926.0,39.7,39.85,39.63,39.82,94926.0
2023-05-25 09:30:00,40.28,40.35,39.3,39.69,26055.0,40.28,40.35,39.3,39.69,26055.0
2023-05-25 10:00:00,39.65,39.68,39.13,39.15,23797.0,39.65,39.68,39.13,39.15,23797.0
2023-05-25 10:30:00,39.17,39.25,39.02,39.2,22250.0,39.17,39.25,39.02,39.2,22250.0
2023-05-25 11:00:00,39.2,39.54,39.18,39.31,26951.0,39.2,39.54,39.18,39.31,26951.0
2023-05-25 11:30:00,39.3,39.3,38.99,39.21,32048.0,39.3,39.3,38.99,39.21,32048.0
2023-05-25 12:00:00,39.2,39.41,39.17,39.23,35012.0,39.2,39.41,39.17,39.23,35012.0
2023-05-25 12:30:00,39.26,39.43,39.21,39.3,14463.0,39.26,39.43,39.21,39.3,14463.0
2023-05-25 13:00:00,39.28,39.3,39.05,39.24,15625.0,39.28,39.3,39.05,39.24,15625.0
2023-05-25 13:30:00,39.25,39.26,39.02,39.07,17809.0,39.25,39.26,39.02,39.07,17809.0
2023-05-25 14:00:00,39.1,39.38,39.1,39.27,23859.0,39.1,39.38,39.1,39.27,23859.0
2023-05-25 14:30:00,39.25,39.26,39.16,39.21,17515.0,39.25,39.26,39.16,39.21,17515.0
2023-05-25 15:00:00,39.22,39.34,39.18,39.28,21496.0,39.22,39.34,39.18,39.28,21496.0
2023-05-25 15:30:00,39.27,39.32,38.76,38.8,86577.0,39.27,39.32,38.76,38.8,86577.0
2023-05-26 09:30:00,38.66,39.13,38.66,38.9,12472.0,38.66,39.13,38.66,38.9,12472.0
2023-05-26 10:00:00,38.89,39.34,38.89,39.26,31241.0,38.89,39.34,38.89,39.26,31241.0
2023-05-26 10:30:00,39.26,39.3,39.04,39.24,20519.0,39.26,39.3,39.04,39.24,20519.0
2023-05-26 11:00:00,39.25,39.28,39.0,39.06,31013.0,39.25,39.28,39.0,39.06,31013.0
2023-05-26 11:30:00,39.05,39.22,39.03,39.12,23696.0,39.05,39.22,39.03,39.12,23696.0
2023-05-26 12:00:00,39.12,39.32,39.02,39.25,32122.0,39.12,39.32,39.02,39.25,32122.0
2023-05-26 12:30:00,39.24,39.42,39.21,39.21,32941.0,39.24,39.42,39.21,39.21,32941.0
2023-05-26 13:00:00,39.25,39.28,39.07,39.08,10704.0,39.25,39.28,39.07,39.08,10704.0
2023-05-26 13:30:00,39.08,39.1,38.83,38.99,22561.0,39.08,39.1,38.83,38.99,22561.0
2023-05-26 14:00:00,38.99,38.99,38.88,38.91,29746.0,38.99,38.99,38.88,38.91,29746.0
2023-05-26 14:30:00,38.9,39.02,38.82,38.85,32408.0,38.9,39.02,38.82,38.85,32408.0
2023-05-26 15:00:00,38.86,38.97,38.81,38.94,25100.0,38.86,38.97,38.81,38.94,25100.0
2023-05-26 15:30:00,38.99,39.01,38.84,38.87,143111.0,38.99,39.01,38.84,38.87,143111.0
2023-05-30 09:30:00,39.0,39.34,38.47,38.97,34400.0,39.0,39.34,38.47,38.97,34400.0
2023-05-30 10:00:00,38.96,38.97,38.71,38.72,24949.0,38.96,38.97,38.71,38.72,24949.0
2023-05-30 10:30:00,38.69,38.83,38.6,38.8,23480.0,38.69,38.83,38.6,38.8,23480.0
2023-05-30 11:00:00,38.82,38.93,38.44,38.66,40526.0,38.82,38.93,38.44,38.66,40526.0
2023-05-30 11:30:00,38.67,38.7,38.34,38.36,19180.0,38.67,38.7,38.34,38.36,19180.0
2023-05-30 12:00:00,38.35,38.52,38.24,38.41,45818.0,38.35,38.52,38.24,38.41,45818.0
2023-05-30 12:30:00,38.4,38.4,38.2,38.21,30713.0,38.4,38.4,38.2,38.21,30713.0
2023-05-30 13:00:00,38.23,38.29,38.13,38.17,25070.0,38.23,38.29,38.13,38.17,25070.0
2023-05-30 13:30:00,38.17,38.18,37.93,37.95,26146.0,38.17,38.18,37.93,37.95,26146.0
2023-05-30 14:00:00,37.97,38.07,37.8,37.85,23472.0,37.97,38.07,37.8,37.85,23472.0
2023-05-30 14:30:00,37.85,38.03,37.83,37.84,22517.0,37.85,38.03,37.83,37.84,22517.0
2023-05-30 15:00:00,37.82,37.9,37.76,37.84,72689.0,37.82,37.9,37.76,37.84,72689.0
2023-05-30 15:30:00,37.84,37.87,37.23,37.29,228043.0,37.84,37.87,37.23,37.29,228043.0
2023-05-31 09:30:00,37.25,37.55,36.38,36.55,145847.0,37.25,37.55,36.38,36.55,145847.0
2023-05-31 10:00:00,36.54,36.54,36.02,36.12,51073.0,36.54,36.54,36.02,36.12,51073.0
2023-05-31 10:30:00,36.1,36.38,36.07,36.28,28168.0,36.1,36.38,36.07,36.28,28168.0
2023-05-31 11:00:00,36.31,36.33,36.13,36.17,22061.0,36.31,36.33,36.13,36.17,22061.0
2023-05-31 11:30:00,36.17,36.23,35.74,35.83,47467.0,36.17,36.23,35.74,35.83,47467.0
2023-05-31 12:00:00,35.85,35.9,35.6,35.9,23421.0,35.85,35.9,35.6,35.9,23421.0
2023-05-31 12:30:00,35.94,36.03,35.64,35.77,44827.0,35.94,36.03,35.64,35.77,44827.0
2023-05-31 13:00:00,35.79,35.95,35.7,35.91,37622.0,35.79,35.95,35.7,35.91,37622.0
2023-05-31 13:30:00,35.9,35.93,35.8,35.89,35698.0,35.9,35.93,35.8,35.89,35698.0
2023-05-31 14:00:00,35.9,36.21,35.83,36.19,32664.0,35.9,36.21,35.83,36.19,32664.0
2023-05-31 14:30:00,36.19,36.26,36.08,36.19,30051.0,36.19,36.26,36.08,36.19,30051.0
2023-05-31 15:00:00,36.2,36.27,36.1,36.21,54973.0,36.2,36.27,36.1,36.21,54973.0
2023-05-31 15:30:00,36.22,36.64,36.1,36.57,296046.0,36.22,36.64,36.1,36.57,296046.0
2023-06-01 09:30:00,36.74,37.91,36.71,37.62,59822.0,36.74,37.91,36.71,37.62,59822.0
2023-06-01 10:00:00,37.65,37.89,37.42,37.84,39633.0,37.65,37.89,37.42,37.84,39633.0
2023-06-01 10:30:00,37.92,38.19,37.83,37.98,45062.0,37.92,38.19,37.83,37.98,45062.0
2023-06-01 11:00:00,37.98,38.04,37.82,37.99,25427.0,37.98,38.04,37.82,37.99,25427.0
2023-06-01 11:30:00,37.99,38.29,37.92,38.26,26404.0,37.99,38.29,37.92,38.26,26404.0
2023-06-01 12:00:00,38.23,38.5,38.14,38.49,30506.0,38.23,38.5,38.14,38.49,30506.0
2023-06-01 12:30:00,38.51,38.52,38.22,38.27,51448.0,38.51,38.52,38.22,38.27,51448.0
2023-06-01 13:00:00,38.27,38.42,38.04,38.07,40169.0,38.27,38.42,38.04,38.07,40169.0
2023-06-01 13:30:00,38.05,38.29,37.95,38.25,34387.0,38.05,38.29,37.95,38.25,34387.0
2023-06-01 14:00:00,38.25,38.36,38.14,38.31,31291.0,38.25,38.36,38.14,38.31,31291.0
2023-06-01 14:30:00,38.31,38.32,38.1,38.19,35612.0,38.31,38.32,38.1,38.19,35612.0
2023-06-01 15:00:00,38.2,38.37,38.19,38.2,44973.0,38.2,38.37,38.19,38.2,44973.0
2023-06-01 15:30:00,38.2,38.26,38.03,38.12,158743.0,38.2,38.26,38.03,38.12,158743.0
2023-06-02 09:30:00,38.79,39.0,38.33,38.79,38600.0,38.79,39.0,38.33,38.79,38600.0
2023-06-02 10:00:00,38.75,39.0,38.61,38.64,42770.0,38.75,39.0,38.61,38.64,42770.0
2023-06-02 10:30:00,38.7,39.4,38.66,39.33,29767.0,38.7,39.4,38.66,39.33,29767.0
2023-06-02 11:00:00,39.36,39.73,39.34,39.67,17208.0,39.36,39.73,39.34,39.67,17208.0
2023-06-02 11:30:00,39.65,39.77,39.52,39.76,23779.0,39.65,39.77,39.52,39.76,23779.0
2023-06-02 12:00:00,39.77,39.82,39.69,39.82,14621.0,39.77,39.82,39.69,39.82,14621.0
2023-06-02 12:30:00,39.81,39.85,39.74,39.77,10259.0,39.81,39.85,39.74,39.77,10259.0
2023-06-02 13:00:00,39.75,39.94,39.64,39.93,17014.0,39.75,39.94,39.64,39.93,17014.0
2023-06-02 13:30:00,39.93,39.96,39.81,39.82,33496.0,39.93,39.96,39.81,39.82,33496.0
2023-06-02 14:00:00,39.88,39.97,39.81,39.91,37193.0,39.88,39.97,39.81,39.91,37193.0
2023-06-02 14:30:00,39.9,39.97,39.83,39.96,46271.0,39.9,39.97,39.83,39.96,46271.0
2023-06-02 15:00:00,39.97,40.02,39.82,39.96,56630.0,39.97,40.02,39.82,39.96,56630.0
2023-06-02 15:30:00,39.98,40.01,39.9,39.93,277234.0,39.98,40.01,39.9,39.93,277234.0
2023-06-05 09:30:00,39.71,39.81,38.76,38.79,41618.0,39.71,39.81,38.76,38.79,41618.0
2023-06-05 10:00:00,38.84,38.96,38.46,38.86,58023.0,38.84,38.96,38.46,38.86,58023.0
2023-06-05 10:30:00,38.86,39.31,38.64,39.08,53284.0,38.86,39.31,38.64,39.08,53284.0
2023-06-05 11:00:00,39.08,39.41,39.0,39.15,38256.0,39.08,39.41,39.0,39.15,38256.0
2023-06-05 11:30:00,39.17,39.43,39.07,39.12,23771.0,39.17,39.43,39.07,39.12,23771.0
2023-06-05 12:00:00,39.18,39.44,39.09,39.39,24541.0,39.18,39.44,39.09,39.39,24541.0
2023-06-05 12:30:00,39.39,39.39,39.12,39.14,22086.0,39.39,39.39,39.12,39.14,22086.0
2023-06-05 13:00:00,39.1,39.23,39.0,39.05,20648.0,39.1,39.23,39.0,39.05,20648.0
2023-06-05 13:30:00,39.06,39.09,38.88,39.03,14194.0,39.06,39.09,38.88,39.03,14194.0
2023-06-05 14:00:00,39.03,39.07,38.91,38.98,23735.0,39.03,39.07,38.91,38.98,23735.0
2023-06-05 14:30:00,39.0,39.0,38.68,38.83,27241.0,39.0,39.0,38.68,38.83,27241.0
2023-06-05 15:00:00,38.83,38.91,38.58,38.91,49331.0,38.83,38.91,38.58,38.91,49331.0
2023-06-05 15:30:00,38.88,38.96,38.61,38.61,120269.0,38.88,38.96,38.61,38.61,120269.0
2023-06-06 09:30:00,38.06,38.54,37.55,37.98,93059.0,38.06,38.54,37.55,37.98,93059.0
2023-06-06 10:00:00,38.1,38.63,38.1,38.51,52781.0,38.1,38.63,38.1,38.51,52781.0
2023-06-06 10:30:00,38.54,38.74,38.4,38.66,34196.0,38.54,38.74,38.4,38.66,34196.0
2023-06-06 11:00:00,38.64,38.64,38.23,38.29,32372.0,38.64,38.64,38.23,38.29,32372.0
2023-06-06 11:30:00,38.29,38.45,38.18,38.18,21064.0,38.29,38.45,38.18,38.18,21064.0
2023-06-06 12:00:00,38.19,38.56,38.15,38.55,20343.0,38.19,38.56,38.15,38.55,20343.0
2023-06-06 12:30:00,38.54,38.81,38.47,38.76,28574.0,38.54,38.81,38.47,38.76,28574.0
2023-06-06 13:00:00,38.77,39.05,38.64,38.79,46762.0,38.77,39.05,38.64,38.79,46762.0
2023-06-06 13:30:00,38.8,38.83,38.55,38.72,37570.0,38.8,38.83,38.55,38.72,37570.0
2023-06-06 14:00:00,38.73,38.95,38.61,38.92,32150.0,38.73,38.95,38.61,38.92,32150.0
2023-06-06 14:30:00,38.91,38.98,38.6,38.66,29011.0,38.91,38.98,38.6,38.66,29011.0
2023-06-06 15:00:00,38.68,38.86,38.59,38.84,31293.0,38.68,38.86,38.59,38.84,31293.0
2023-06-06 15:30:00,38.85,38.92,38.74,38.83,128926.0,38.85,38.92,38.74,38.83,128926.0
2023-06-07 09:30:00,39.31,40.89,39.31,40.88,157534.0,39.31,40.89,39.31,40.88,157534.0
2023-06-07 10:00:00,40.9,40.92,39.32,39.39,73502.0,40.9,40.92,39.32,39.39,73502.0
2023-06-07 10:30:00,39.39,39.48,38.94,39.26,55796.0,39.39,39.48,38.94,39.26,55796.0
2023-06-07 11:00:00,39.27,39.27,38.99,39.22,33390.0,39.27,39.27,38.99,39.22,33390.0
2023-06-07 11:30:00,39.26,39.3,38.5,38.59,37306.0,39.26,39.3,38.5,38.59,37306.0
2023-06-07 12:00:00,38.56,38.85,38.51,38.81,32541.0,38.56,38.85,38.51,38.81,32541.0
2023-06-07 12:30:00,38.8,39.21,36.3,37.22,579842.0,38.8,39.21,36.3,37.22,579842.0
2023-06-07 13:00:00,37.22,37.23,35.57,36.0,174084.0,37.22,37.23,35.57,36.0,174084.0
2023-06-07 13:30:00,35.98,36.52,35.97,36.51,116805.0,35.98,36.52,35.97,36.51,116805.0
2023-06-07 14:00:00,36.51,36.93,36.39,36.39,81994.0,36.51,36.93,36.39,36.39,81994.0
2023-06-07 14:30:00,36.4,36.57,36.06,36.27,81375.0,36.4,36.57,36.06,36.27,81375.0
2023-06-07 15:00:00,36.29,36.38,36.1,36.17,101109.0,36.29,36.38,36.1,36.17,101109.0
2023-06-07 15:30:00,36.17,36.47,36.09,36.4,343502.0,36.17,36.47,36.09,36.4,343502.0
2023-06-08 09:30:00,35.88,36.02,34.2,34.52,187520.0,35.88,36.02,34.2,34.52,187520.0
2023-06-08 10:00:00,34.52,34.78,34.07,34.34,173276.0,34.52,34.78,34.07,34.34,173276.0
2023-06-08 10:30:00,34.32,34.85,34.32,34.59,108669.0,34.32,34.85,34.32,34.59,108669.0
2023-06-08 11:00:00,34.62,35.52,34.57,35.51,100675.0,34.62,35.52,34.57,35.51,100675.0
2023-06-08 11:30:00,35.54,35.67,35.41,35.6,89331.0,35.54,35.67,35.41,35.6,89331.0
2023-06-08 12:00:00,35.59,35.62,35.49,35.52,57315.0,35.59,35.62,35.49,35.52,57315.0
2023-06-08 12:30:00,35.52,35.52,35.21,35.23,71301.0,35.52,35.52,35.21,35.23,71301.0
2023-06-08 13:00:00,35.23,35.39,35.1,35.33,63337.0,35.23,35.39,35.1,35.33,63337.0
2023-06-08 13:30:00,35.33,35.33,35.15,35.27,58658.0,35.33,35.33,35.15,35.27,58658.0
2023-06-08 14:00:00,35.29,35.67,35.26,35.57,60669.0,35.29,35.67,35.26,35.57,60669.0
2023-06-08 14:30:00,35.58,35.73,35.5,35.72,51811.0,35.58,35.73,35.5,35.72,51811.0
2023-06-08 15:00:00,35.72,35.86,35.68,35.77,78833.0,35.72,35.86,35.68,35.77,78833.0
2023-06-08 15:30:00,35.75,35.89,35.53,35.66,281689.0,35.75,35.89,35.53,35.66,281689.0
2023-06-09 09:30:00,35.22,35.71,35.22,35.7,38859.0,35.22,35.71,35.22,35.7,38859.0
2023-06-09 10:00:00,35.72,36.17,35.69,36.11,51432.0,35.72,36.17,35.69,36.11,51432.0
2023-06-09 10:30:00,36.12,36.21,35.98,36.18,51057.0,36.12,36.21,35.98,36.18,51057.0
2023-06-09 11:00:00,36.17,36.28,35.99,36.19,49289.0,36.17,36.28,35.99,36.19,49289.0
2023-06-09 11:30:00,36.18,36.18,35.98,36.03,25669.0,36.18,36.18,35.98,36.03,25669.0
2023-06-09 12:00:00,36.03,36.04,35.71,35.76,27933.0,36.03,36.04,35.71,35.76,27933.0
2023-06-09 12:30:00,35.76,35.82,35.54,35.73,18278.0,35.76,35.82,35.54,35.73,18278.0
2023-06-09 13:00:00,35.71,35.87,35.69,35.75,21721.0,35.71,35.87,35.69,35.75,21721.0
2023-06-09 13:30:00,35.76,36.13,35.7,36.08,53860.0,35.76,36.13,35.7,36.08,53860.0
2023-06-09 14:00:00,36.1,36.26,36.09,36.16,44093.0,36.1,36.26,36.09,36.16,44093.0
2023-06-09 14:30:00,36.17,36.29,36.05,36.11,43727.0,36.17,36.29,36.05,36.11,43727.0
2023-06-09 15:00:00,36.13,36.22,35.97,36.03,39635.0,36.13,36.22,35.97,36.03,39635.0
2023-06-09 15:30:00,36.01,36.12,35.9,36.01,159377.0,36.01,36.12,35.9,36.01,159377.0
2023-06-12 09:30:00,36.32,37.1,36.25,37.1,81959.0,36.32,37.1,36.25,37.1,81959.0
2023-06-12 10:00:00,37.1,37.12,36.55,36.74,38363.0,37.1,37.12,36.55,36.74,38363.0
2023-06-12 10:30:00,36.72,36.94,36.6,36.81,64747.0,36.72,36.94,36.6,36.81,64747.0
2023-06-12 11:00:00,36.81,37.02,36.68,36.89,29792.0,36.81,37.02,36.68,36.89,29792.0
2023-06-12 11:30:00,36.91,36.95,36.75,36.94,22056.0,36.91,36.95,36.75,36.94,22056.0
2023-06-12 12:00:00,36.98,37.16,36.97,37.15,22220.0,36.98,37.16,36.97,37.15,22220.0
2023-06-12 12:30:00,37.17,37.26,37.07,37.21,22259.0,37.17,37.26,37.07,37.21,22259.0
2023-06-12 13:00:00,37.23,37.25,37.09,37.13,12830.0,37.23,37.25,37.09,37.13,12830.0
2023-06-12 13:30:00,37.12,37.37,36.98,37.28,113047.0,37.12,37.37,36.98,37.28,113047.0
2023-06-12 14:00:00,37.29,37.53,37.28,37.48,27065.0,37.29,37.53,37.28,37.48,27065.0
2023-06-12 14:30:00,37.48,37.66,37.48,37.64,30999.0,37.48,37.66,37.48,37.64,30999.0
2023-06-12 15:00:00,37.62,37.83,37.62,37.8,28181.0,37.62,37.83,37.62,37.8,28181.0
2023-06-12 15:30:00,37.8,38.08,37.79,37.82,196920.0,37.8,38.08,37.79,37.82,196920.0
2023-06-13 09:30:00,37.81,37.93,37.24,37.44,21686.0,37.81,37.93,37.24,37.44,21686.0
2023-06-13 10:00:00,37.41,37.95,37.29,37.91,20997.0,37.41,37.95,37.29,37.91,20997.0
2023-06-13 10:30:00,37.95,38.13,37.87,37.94,26697.0,37.95,38.13,37.87,37.94,26697.0
2023-06-13 11:00:00,37.87,37.87,37.52,37.6,17059.0,37.87,37.87,37.52,37.6,17059.0
2023-06-13 11:30:00,37.59,37.64,37.35,37.46,19323.0,37.59,37.64,37.35,37.46,19323.0
2023-06-13 12:00:00,37.44,37.48,37.24,37.37,20743.0,37.44,37.48,37.24,37.37,20743.0
2023-06-13 12:30:00,37.33,37.36,37.13,37.24,17445.0,37.33,37.36,37.13,37.24,17445.0
2023-06-13 13:00:00,37.26,37.35,37.17,37.21,19410.0,37.26,37.35,37.17,37.21,19410.0
2023-06-13 13:30:00,37.19,37.31,37.0,37.31,18243.0,37.19,37.31,37.0,37.31,18243.0
2023-06-13 14:00:00,37.3,37.59,37.28,37.58,25124.0,37.3,37.59,37.28,37.58,25124.0
2023-06-13 14:30:00,37.56,37.59,37.33,37.58,33367.0,37.56,37.59,37.33,37.58,33367.0
2023-06-13 15:00:00,37.56,37.68,37.51,37.56,34337.0,37.56,37.68,37.51,37.56,34337.0
2023-06-13 15:30:00,37.55,37.61,37.37,37.37,125017.0,37.55,37.61,37.37,37.37,125017.0
2023-06-14 09:30:00,37.58,37.68,36.84,36.97,20580.0,37.58,37.68,36.84,36.97,20580.0
2023-06-14 10:00:00,36.99,37.17,36.57,36.58,23946.0,36.99,37.17,36.57,36.58,23946.0
2023-06-14 10:30:00,36.53,36.7,36.4,36.59,37911.0,36.53,36.7,36.4,36.59,37911.0
2023-06-14 11:00:00,36.58,36.58,36.3,36.3,14195.0,36.58,36.58,36.3,36.3,14195.0
2023-06-14 11:30:00,36.3,36.56,36.17,36.24,37946.0,36.3,36.56,36.17,36.24,37946.0
2023-06-14 12:00:00,36.28,36.36,36.17,36.17,14691.0,36.28,36.36,36.17,36.17,14691.0
2023-06-14 12:30:00,36.14,36.42,36.05,36.41,18879.0,36.14,36.42,36.05,36.41,18879.0
2023-06-14 13:00:00,36.39,36.47,36.15,36.26,30065.0,36.39,36.47,36.15,36.26,30065.0
2023-06-14 13:30:00,36.27,36.55,36.26,36.51,23470.0,36.27,36.55,36.26,36.51,23470.0
2023-06-14 14:00:00,36.48,36.48,35.76,35.92,47936.0,36.48,36.48,35.76,35.92,47936.0
2023-06-14 14:30:00,35.88,36.23,35.82,36.11,35235.0,35.88,36.23,35.82,36.11,35235.0
2023-06-14 15:00:00,36.1,36.32,36.03,36.19,22270.0,36.1,36.32,36.03,36.19,22270.0
2023-06-14 15:30:00,36.16,36.2,35.93,36.15,135011.0,36.16,36.2,35.93,36.15,135011.0
2023-06-15 09:30:00,36.4,36.51,35.93,36.49,21427.0,36.4,36.51,35.93,36.49,21427.0
2023-06-15 10:00:00,36.64,36.89,36.59,36.85,38356.0,36.64,36.89,36.59,36.85,38356.0
2023-06-15 10:30:00,36.88,37.01,36.7,36.71,41944.0,36.88,37.01,36.7,36.71,41944.0
2023-06-15 11:00:00,36.69,36.95,36.68,36.89,26194.0,36.69,36.95,36.68,36.89,26194.0
2023-06-15 11:30:00,36.87,36.88,36.61,36.66,25926.0,36.87,36.88,36.61,36.66,25926.0
2023-06-15 12:00:00,36.67,36.79,36.57,36.66,16982.0,36.67,36.79,36.57,36.66,16982.0
2023-06-15 12:30:00,36.66,36.8,36.64,36.66,13428.0,36.66,36.8,36.64,36.66,13428.0
2023-06-15 13:00:00,36.63,36.79,36.63,36.76,26318.0,36.63,36.79,36.63,36.76,26318.0
2023-06-15 13:30:00,36.78,36.91,36.75,36.86,19273.0,36.78,36.91,36.75,36.86,19273.0
2023-06-15 14:00:00,36.9,36.9,36.4,36.55,48806.0,36.9,36.9,36.4,36.55,48806.0
2023-06-15 14:30:00,36.53,36.74,36.5,36.61,19943.0,36.53,36.74,36.5,36.61,19943.0
2023-06-15 15:00:00,36.62,36.62,36.45,36.58,19470.0,36.62,36.62,36.45,36.58,19470.0
2023-06-15 15:30:00,36.58,36.6,36.36,36.47,82715.0,36.58,36.6,36.36,36.47,82715.0
2023-06-16 09:30:00,36.78,36.78,35.91,36.33,84844.0,36.78,36.78,35.91,36.33,84844.0
2023-06-16 10:00:00,36.33,36.74,36.33,36.7,16802.0,36.33,36.74,36.33,36.7,16802.0
2023-06-16 10:30:00,36.7,36.7,36.36,36.41,12912.0,36.7,36.7,36.36,36.41,12912.0
2023-06-16 11:00:00,36.39,36.41,36.24,36.3,16463.0,36.39,36.41,36.24,36.3,16463.0
2023-06-16 11:30:00,36.32,36.41,36.26,36.4,13793.0,36.32,36.41,36.26,36.4,13793.0
2023-06-16 12:00:00,36.41,36.53,36.4,36.5,14347.0,36.41,36.53,36.4,36.5,14347.0
2023-06-16 12:30:00,36.49,36.53,36.41,36.53,15268.0,36.49,36.53,36.41,36.53,15268.0
2023-06-16 13:00:00,36.55,36.68,36.49,36.68,26078.0,36.55,36.68,36.49,36.68,26078.0
2023-06-16 13:30:00,36.68,36.7,36.48,36.54,21141.0,36.68,36.7,36.48,36.54,21141.0
2023-06-16 14:00:00,36.53,36.53,36.39,36.4,11675.0,36.53,36.53,36.39,36.4,11675.0
2023-06-16 14:30:00,36.39,36.39,36.17,36.25,15866.0,36.39,36.39,36.17,36.25,15866.0
2023-06-16 15:00:00,36.24,36.33,36.16,36.33,25186.0,36.24,36.33,36.16,36.33,25186.0
2023-06-16 15:30:00,36.33,36.42,36.26,36.38,101185.0,36.33,36.42,36.26,36.38,101185.0
2023-06-20 09:30:00,36.12,36.74,36.12,36.34,13239.0,36.12,36.74,36.12,36.34,13239.0
2023-06-20 10:00:00,36.37,36.41,36.06,36.08,21779.0,36.37,36.41,36.06,36.08,21779.0
2023-06-20 10:30:00,36.09,36.29,36.08,36.26,17268.0,36.09,36.29,36.08,36.26,17268.0
2023-06-20 11:00:00,36.27,36.34,36.13,36.29,15090.0,36.27,36.34,36.13,36.29,15090.0
2023-06-20 11:30:00,36.29,36.55,36.28,36.52,12074.0,36.29,36.55,36.28,36.52,12074.0
2023-06-20 12:00:00,36.51,36.56,36.46,36.52,15234.0,36.51,36.56,36.46,36.52,15234.0
2023-06-20 12:30:00,36.54,36.69,36.52,36.62,6145.0,36.54,36.69,36.52,36.62,6145.0
2023-06-20 13:00:00,36.63,36.63,36.39,36.4,7777.0,36.63,36.63,36.39,36.4,7777.0
2023-06-20 13:30:00,36.38,36.57,36.38,36.53,12661.0,36.38,36.57,36.38,36.53,12661.0
2023-06-20 14:00:00,36.52,36.8,36.52,36.8,16916.0,36.52,36.8,36.52,36.8,16916.0
2023-06-20 14:30:00,36.8,36.88,36.72,36.85,17429.0,36.8,36.88,36.72,36.85,17429.0
2023-06-20 15:00:00,36.86,37.08,36.81,37.05,19116.0,36.86,37.08,36.81,37.05,19116.0
2023-06-20 15:30:00,37.06,37.07,36.57,36.57,168389.0,37.06,37.07,36.57,36.57,168389.0
2023-06-21 09:30:00,36.25,36.6,35.86,36.17,28061.0,36.25,36.6,35.86,36.17,28061.0
2023-06-21 10:00:00,36.21,36.56,36.2,36.47,25262.0,36.21,36.56,36.2,36.47,25262.0
2023-06-21 10:30:00,36.48,36.48,36.09,36.28,18710.0,36.48,36.48,36.09,36.28,18710.0
2023-06-21 11:00:00,36.36,36.4,36.16,36.37,13880.0,36.36,36.4,36.16,36.37,13880.0
2023-06-21 11:30:00,36.38,36.51,36.32,36.48,17103.0,36.38,36.51,36.32,36.48,17103.0
2023-06-21 12:00:00,36.48,36.6,36.38,36.38,14513.0,36.48,36.6,36.38,36.38,14513.0
2023-06-21 12:30:00,36.38,36.42,36.04,36.06,30780.0,36.38,36.42,36.04,36.06,30780.0
2023-06-21 13:00:00,36.05,36.12,35.97,35.99,16828.0,36.05,36.12,35.97,35.99,16828.0
2023-06-21 13:30:00,35.98,36.16,35.97,36.09,18514.0,35.98,36.16,35.97,36.09,18514.0
2023-06-21 14:00:00,36.11,36.21,36.1,36.18,18047.0,36.11,36.21,36.1,36.18,18047.0
2023-06-21 14:30:00,36.18,36.21,36.03,36.06,15352.0,36.18,36.21,36.03,36.06,15352.0
2023-06-21 15:00:00,36.05,36.1,35.91,36.07,27883.0,36.05,36.1,35.91,36.07,27883.0
2023-06-21 15:30:00,36.07,36.15,35.91,36.11,103831.0,36.07,36.15,35.91,36.11,103831.0
2023-06-22 09:30:00,35.81,35.85,35.05,35.42,32421.0,35.81,35.85,35.05,35.42,32421.0
2023-06-22 10:00:00,35.43,35.88,35.34,35.67,14972.0,35.43,35.88,35.34,35.67,14972.0
2023-06-22 10:30:00,35.68,35.68,35.27,35.44,36794.0,35.68,35.68,35.27,35.44,36794.0
2023-06-22 11:00:00,35.45,35.54,35.3,35.34,22850.0,35.45,35.54,35.3,35.34,22850.0
2023-06-22 11:30:00,35.34,35.86,35.34,35.55,75103.0,35.34,35.86,35.34,35.55,75103.0
2023-06-22 12:00:00,35.53,35.68,35.36,35.51,30834.0,35.53,35.68,35.36,35.51,30834.0
2023-06-22 12:30:00,35.52,35.58,35.39,35.45,43282.0,35.52,35.58,35.39,35.45,43282.0
2023-06-22 13:00:00,35.43,35.48,35.35,35.39,43739.0,35.43,35.48,35.35,35.39,43739.0
2023-06-22 13:30:00,35.39,35.6,35.39,35.46,35753.0,35.39,35.6,35.39,35.46,35753.0
2023-06-22 14:00:00,35.45,35.58,35.44,35.58,36612.0,35.45,35.58,35.44,35.58,36612.0
2023-06-22 14:30:00,35.59,35.65,35.44,35.46,36499.0,35.59,35.65,35.44,35.46,36499.0
2023-06-22 15:00:00,35.46,35.51,35.17,35.17,35419.0,35.46,35.51,35.17,35.17,35419.0
2023-06-22 15:30:00,35.15,35.37,35.14,35.29,142796.0,35.15,35.37,35.14,35.29,142796.0
2023-06-23 09:30:00,34.7,35.23,34.4,35.14,55797.0,34.7,35.23,34.4,35.14,55797.0
2023-06-23 10:00:00,35.14,35.32,35.01,35.15,239177.0,35.14,35.32,35.01,35.15,239177.0
2023-06-23 10:30:00,35.16,35.34,35.0,35.29,96246.0,35.16,35.34,35.0,35.29,96246.0
2023-06-23 11:00:00,35.26,35.26,34.45,34.5,57440.0,35.26,35.26,34.45,34.5,57440.0
2023-06-23 11:30:00,34.5,34.57,34.32,34.54,34015.0,34.5,34.57,34.32,34.54,34015.0
2023-06-23 12:00:00,34.54,34.63,34.46,34.52,34928.0,34.54,34.63,34.46,34.52,34928.0
2023-06-23 12:30:00,34.52,34.53,34.07,34.19,41463.0,34.52,34.53,34.07,34.19,41463.0
2023-06-23 13:00:00,34.21,34.25,34.04,34.13,46626.0,34.21,34.25,34.04,34.13,46626.0
2023-06-23 13:30:00,34.16,34.27,33.99,34.04,61934.0,34.16,34.27,33.99,34.04,61934.0
2023-06-23 14:00:00,34.05,34.09,33.87,34.02,82805.0,34.05,34.09,33.87,34.02,82805.0
2023-06-23 14:30:00,34.01,34.03,33.83,33.94,109538.0,34.01,34.03,33.83,33.94,109538.0
2023-06-23 15:00:00,33.91,34.12,33.78,33.86,155891.0,33.91,34.12,33.78,33.86,155891.0
2023-06-23 15:30:00,33.86,34.21,33.77,34.05,447088.0,33.86,34.21,33.77,34.05,447088.0
2023-06-26 09:30:00,32.31,34.72,32.31,34.69,199611.0,32.31,34.72,32.31,34.69,199611.0
2023-06-26 10:00:00,34.68,34.71,34.24,34.26,50905.0,34.68,34.71,34.24,34.26,50905.0
2023-06-26 10:30:00,34.28,34.45,33.79,33.88,36868.0,34.28,34.45,33.79,33.88,36868.0
2023-06-26 11:00:00,33.89,34.16,33.79,33.93,38038.0,33.89,34.16,33.79,33.93,38038.0
2023-06-26 11:30:00,33.92,34.37,33.9,34.37,31445.0,33.92,34.37,33.9,34.37,31445.0
2023-06-26 12:00:00,34.35,34.43,34.1,34.33,30735.0,34.35,34.43,34.1,34.33,30735.0
2023-06-26 12:30:00,34.26,34.36,34.1,34.34,26494.0,34.26,34.36,34.1,34.34,26494.0
2023-06-26 13:00:00,34.35,34.61,34.32,34.6,24208.0,34.35,34.61,34.32,34.6,24208.0
2023-06-26 13:30:00,34.6,34.62,34.41,34.42,34527.0,34.6,34.62,34.41,34.42,34527.0
2023-06-26 14:00:00,34.43,34.64,34.35,34.57,45380.0,34.43,34.64,34.35,34.57,45380.0
2023-06-26 14:30:00,34.54,34.74,34.54,34.68,66467.0,34.54,34.74,34.54,34.68,66467.0
2023-06-26 15:00:00,34.7,34.89,34.63,34.88,59138.0,34.7,34.89,34.63,34.88,59138.0
2023-06-26 15:30:00,34.88,34.88,34.47,34.47,161585.0,34.88,34.88,34.47,34.47,161585.0
2023-06-27 09:30:00,34.88,34.88,34.45,34.56,15871.0,34.88,34.88,34.45,34.56,15871.0
2023-06-27 10:00:00,34.62,35.12,34.61,35.07,19739.0,34.62,35.12,34.61,35.07,19739.0
2023-06-27 10:30:00,35.09,35.31,35.03,35.28,48236.0,35.09,35.31,35.03,35.28,48236.0
2023-06-27 11:00:00,35.31,35.64,35.22,35.59,26694.0,35.31,35.64,35.22,35.59,26694.0
2023-06-27 11:30:00,35.58,35.77,35.55,35.75,24626.0,35.58,35.77,35.55,35.75,24626.0
2023-06-27 12:00:00,35.76,35.82,35.58,35.7,28573.0,35.76,35.82,35.58,35.7,28573.0
2023-06-27 12:30:00,35.7,35.87,35.68,35.76,28108.0,35.7,35.87,35.68,35.76,28108.0
2023-06-27 13:00:00,35.74,35.88,35.66,35.84,13599.0,35.74,35.88,35.66,35.84,13599.0
2023-06-27 13:30:00,35.83,36.01,35.83,35.86,23564.0,35.83,36.01,35.83,35.86,23564.0
2023-06-27 14:00:00,35.83,35.83,35.5,35.69,31430.0,35.83,35.83,35.5,35.69,31430.0
2023-06-27 14:30:00,35.69,35.75,35.52,35.69,62952.0,35.69,35.75,35.52,35.69,62952.0
2023-06-27 15:00:00,35.69,35.8,35.61,35.72,60878.0,35.69,35.8,35.61,35.72,60878.0
2023-06-27 15:30:00,35.72,35.94,35.7,35.82,192859.0,35.72,35.94,35.7,35.82,192859.0
2023-06-28 09:30:00,35.79,35.82,35.23,35.69,20651.0,35.79,35.82,35.23,35.69,20651.0
2023-06-28 10:00:00,35.74,35.85,35.63,35.68,15825.0,35.74,35.85,35.63,35.68,15825.0
2023-06-28 10:30:00,35.68,35.72,35.42,35.64,35045.0,35.68,35.72,35.42,35.64,35045.0
2023-06-28 11:00:00,35.63,35.87,35.52,35.61,52020.0,35.63,35.87,35.52,35.61,52020.0
2023-06-28 11:30:00,35.62,35.82,35.61,35.77,24645.0,35.62,35.82,35.61,35.77,24645.0
2023-06-28 12:00:00,35.77,35.78,35.61,35.7,33163.0,35.77,35.78,35.61,35.7,33163.0
2023-06-28 12:30:00,35.7,35.7,35.49,35.56,30734.0,35.7,35.7,35.49,35.56,30734.0
2023-06-28 13:00:00,35.57,35.72,35.51,35.72,33211.0,35.57,35.72,35.51,35.72,33211.0
2023-06-28 13:30:00,35.71,35.75,35.64,35.74,27519.0,35.71,35.75,35.64,35.74,27519.0
2023-06-28 14:00:00,35.73,35.87,35.71,35.86,31097.0,35.73,35.87,35.71,35.86,31097.0
2023-06-28 14:30:00,35.87,36.05,35.87,36.05,38437.0,35.87,36.05,35.87,36.05,38437.0
2023-06-28 15:00:00,36.03,36.08,35.96,36.05,75115.0,36.03,36.08,35.96,36.05,75115.0
2023-06-28 15:30:00,36.05,36.24,35.9,36.23,169412.0,36.05,36.24,35.9,36.23,169412.0
2023-06-29 09:30:00,36.16,36.81,36.16,36.8,48132.0,36.16,36.81,36.16,36.8,48132.0
2023-06-29 10:00:00,36.77,36.85,36.51,36.71,65360.0,36.77,36.85,36.51,36.71,65360.0
2023-06-29 10:30:00,36.74,36.79,36.37,36.55,58661.0,36.74,36.79,36.37,36.55,58661.0
2023-06-29 11:00:00,36.55,36.9,36.49,36.9,39796.0,36.55,36.9,36.49,36.9,39796.0
2023-06-29 11:30:00,36.91,36.97,36.76,36.77,49057.0,36.91,36.97,36.76,36.77,49057.0
2023-06-29 12:00:00,36.77,36.82,36.68,36.78,18733.0,36.77,36.82,36.68,36.78,18733.0
2023-06-29 12:30:00,36.79,36.79,36.57,36.57,20999.0,36.79,36.79,36.57,36.57,20999.0
2023-06-29 13:00:00,36.59,36.74,36.55,36.74,18449.0,36.59,36.74,36.55,36.74,18449.0
2023-06-29 13:30:00,36.73,36.99,36.73,36.9,36335.0,36.73,36.99,36.73,36.9,36335.0
2023-06-29 14:00:00,36.88,36.9,36.69,36.79,51271.0,36.88,36.9,36.69,36.79,51271.0
2023-06-29 14:30:00,36.8,36.87,36.57,36.61,50930.0,36.8,36.87,36.57,36.61,50930.0
2023-06-29 15:00:00,36.61,36.72,36.43,36.56,51904.0,36.61,36.72,36.43,36.56,51904.0
2023-06-29 15:30:00,36.55,36.63,36.43,36.5,311240.0,36.55,36.63,36.43,36.5,311240.0
2023-06-30 09:30:00,36.89,37.0,36.63,36.78,26337.0,36.89,37.0,36.63,36.78,26337.0
2023-06-30 10:00:00,36.83,37.04,36.77,36.85,36725.0,36.83,37.04,36.77,36.85,36725.0
2023-06-30 10:30:00,36.87,36.97,36.69,36.9,28829.0,36.87,36.97,36.69,36.9,28829.0
2023-06-30 11:00:00,36.91,36.97,36.68,36.95,25849.0,36.91,36.97,36.68,36.95,25849.0
2023-06-30 11:30:00,36.95,37.03,36.86,36.87,23426.0,36.95,37.03,36.86,36.87,23426.0
2023-06-30 12:00:00,36.87,37.03,36.84,37.03,12377.0,36.87,37.03,36.84,37.03,12377.0
2023-06-30 12:30:00,37.0,37.15,36.95,37.07,12791.0,37.0,37.15,36.95,37.07,12791.0
2023-06-30 13:00:00,37.06,37.13,36.83,36.95,38470.0,37.06,37.13,36.83,36.95,38470.0
2023-06-30 13:30:00,36.98,36.99,36.72,36.76,33719.0,36.98,36.99,36.72,36.76,33719.0
2023-06-30 14:00:00,36.76,36.76,36.51,36.71,22488.0,36.76,36.76,36.51,36.71,22488.0
2023-06-30 14:30:00,36.73,36.8,36.62,36.7,37229.0,36.73,36.8,36.62,36.7,37229.0
2023-06-30 15:00:00,36.71,36.85,36.67,36.82,23890.0,36.71,36.85,36.67,36.82,23890.0
2023-06-30 15:30:00,36.83,36.85,36.6,36.6,130079.0,36.83,36.85,36.6,36.6,130079.0
2023-07-03 09:30:00,36.51,36.57,36.13,36.39,36684.0,36.51,36.57,36.13,36.39,36684.0
2023-07-03 10:00:00,36.39,36.72,36.38,36.66,22284.0,36.39,36.72,36.38,36.66,22284.0
2023-07-03 10:30:00,36.67,36.88,36.47,36.81,28834.0,36.67,36.88,36.47,36.81,28834.0
2023-07-03 11:00:00,36.82,37.13,36.8,37.11,49210.0,36.82,37.13,36.8,37.11,49210.0
2023-07-03 11:30:00,37.1,37.17,36.62,36.64,116003.0,37.1,37.17,36.62,36.64,116003.0
2023-07-03 12:00:00,36.66,36.66,36.39,36.51,32983.0,36.66,36.66,36.39,36.51,32983.0
2023-07-03 12:30:00,36.51,37.09,36.43,37.04,159284.0,36.51,37.09,36.43,37.04,159284.0
2023-07-05 09:30:00,36.76,36.76,35.7,35.77,78947.0,36.76,36.76,35.7,35.77,78947.0
2023-07-05 10:00:00,35.77,35.95,35.51,35.9,47511.0,35.77,35.95,35.51,35.9,47511.0
2023-07-05 10:30:00,35.9,36.13,35.88,35.96,142317.0,35.9,36.13,35.88,35.96,142317.0
2023-07-05 11:00:00,35.95,35.95,35.32,35.32,40244.0,35.95,35.95,35.32,35.32,40244.0
2023-07-05 11:30:00,35.34,35.7,35.34,35.53,21288.0,35.34,35.7,35.34,35.53,21288.0
2023-07-05 12:00:00,35.52,35.64,35.29,35.3,19343.0,35.52,35.64,35.29,35.3,19343.0
2023-07-05 12:30:00,35.31,35.59,35.21,35.51,122147.0,35.31,35.59,35.21,35.51,122147.0
2023-07-05 13:00:00,35.49,35.69,35.39,35.64,41697.0,35.49,35.69,35.39,35.64,41697.0
2023-07-05 13:30:00,35.65,35.95,35.65,35.95,19029.0,35.65,35.95,35.65,35.95,19029.0
2023-07-05 14:00:00,35.98,36.0,35.87,35.89,23229.0,35.98,36.0,35.87,35.89,23229.0
2023-07-05 14:30:00,35.9,36.11,35.87,36.09,44569.0,35.9,36.11,35.87,36.09,44569.0
2023-07-05 15:00:00,36.08,36.11,35.92,35.98,41090.0,36.08,36.11,35.92,35.98,41090.0
2023-07-05 15:30:00,35.98,35.98,35.57,35.7,159334.0,35.98,35.98,35.57,35.7,159334.0
2023-07-06 09:30:00,35.42,35.7,35.06,35.47,30145.0,35.42,35.7,35.06,35.47,30145.0
2023-07-06 10:00:00,35.37,35.55,35.13,35.15,12014.0,35.37,35.55,35.13,35.15,12014.0
2023-07-06 10:30:00,35.12,35.22,34.91,35.0,13446.0,35.12,35.22,34.91,35.0,13446.0
2023-07-06 11:00:00,34.98,35.0,34.85,34.9,10614.0,34.98,35.0,34.85,34.9,10614.0
2023-07-06 11:30:00,34.9,35.14,34.9,35.03,8803.0,34.9,35.14,34.9,35.03,8803.0
2023-07-06 12:00:00,35.08,35.12,34.97,35.03,6978.0,35.08,35.12,34.97,35.03,6978.0
2023-07-06 12:30:00,35.04,35.22,35.04,35.2,5949.0,35.04,35.22,35.04,35.2,5949.0
2023-07-06 13:00:00,35.2,35.29,35.16,35.25,8459.0,35.2,35.29,35.16,35.25,8459.0
2023-07-06 13:30:00,35.28,35.38,35.24,35.36,6827.0,35.28,35.38,35.24,35.36,6827.0
2023-07-06 14:00:00,35.35,35.36,35.28,35.36,6673.0,35.35,35.36,35.28,35.36,6673.0
2023-07-06 14:30:00,35.36,35.52,35.34,35.52,10610.0,35.36,35.52,35.34,35.52,10610.0
2023-07-06 15:00:00,35.54,35.63,35.44,35.63,15086.0,35.54,35.63,35.44,35.63,15086.0
2023-07-06 15:30:00,35.64,35.76,35.53,35.68,103306.0,35.64,35.76,35.53,35.68,103306.0
2023-07-07 09:30:00,35.99,36.29,35.7,36.29,33671.0,35.99,36.29,35.7,36.29,33671.0
2023-07-07 10:00:00,36.26,36.71,36.22,36.66,34346.0,36.26,36.71,36.22,36.66,34346.0
2023-07-07 10:30:00,36.65,36.84,36.44,36.84,28674.0,36.65,36.84,36.44,36.84,28674.0
2023-07-07 11:00:00,36.84,36.95,36.7,36.71,17731.0,36.84,36.95,36.7,36.71,17731.0
2023-07-07 11:30:00,36.7,36.7,36.44,36.44,16210.0,36.7,36.7,36.44,36.44,16210.0
2023-07-07 12:00:00,36.4,36.57,36.36,36.48,13433.0,36.4,36.57,36.36,36.48,13433.0
2023-07-07 12:30:00,36.49,36.84,36.49,36.79,13042.0,36.49,36.84,36.49,36.79,13042.0
2023-07-07 13:00:00,36.78,36.79,36.58,36.59,11576.0,36.78,36.79,36.58,36.59,11576.0
2023-07-07 13:30:00,36.58,36.66,36.49,36.55,14594.0,36.58,36.66,36.49,36.55,14594.0
2023-07-07 14:00:00,36.55,36.55,36.42,36.53,14804.0,36.55,36.55,36.42,36.53,14804.0
2023-07-07 14:30:00,36.53,36.56,36.41,36.44,24397.0,36.53,36.56,36.41,36.44,24397.0
2023-07-07 15:00:00,36.45,36.56,36.43,36.51,13467.0,36.45,36.56,36.43,36.51,13467.0
2023-07-07 15:30:00,36.52,36.54,36.23,36.34,69264.0,36.52,36.54,36.23,36.34,69264.0
2023-07-10 09:30:00,36.34,37.35,36.27,37.35,33508.0,36.34,37.35,36.27,37.35,33508.0
2023-07-10 10:00:00,37.38,37.55,37.37,37.51,18848.0,37.38,37.55,37.37,37.51,18848.0
2023-07-10 10:30:00,37.52,37.53,37.31,37.37,10340.0,37.52,37.53,37.31,37.37,10340.0
2023-07-10 11:00:00,37.38,37.38,37.17,37.18,11945.0,37.38,37.38,37.17,37.18,11945.0
2023-07-10 11:30:00,37.2,37.21,37.05,37.1,5505.0,37.2,37.21,37.05,37.1,5505.0
2023-07-10 12:00:00,37.05,37.15,37.0,37.14,6811.0,37.05,37.15,37.0,37.14,6811.0
2023-07-10 12:30:00,37.15,37.16,37.0,37.09,9823.0,37.15,37.16,37.0,37.09,9823.0
2023-07-10 13:00:00,37.09,37.35,37.08,37.33,12343.0,37.09,37.35,37.08,37.33,12343.0
2023-07-10 13:30:00,37.34,38.0,37.34,37.94,105278.0,37.34,38.0,37.34,37.94,105278.0
2023-07-10 14:00:00,37.92,37.94,37.62,37.77,49673.0,37.92,37.94,37.62,37.77,49673.0
2023-07-10 14:30:00,37.76,37.82,37.67,37.69,21017.0,37.76,37.82,37.67,37.69,21017.0
2023-07-10 15:00:00,37.71,37.86,37.65,37.81,28041.0,37.71,37.86,37.65,37.81,28041.0
2023-07-10 15:30:00,37.81,37.88,37.64,37.88,143185.0,37.81,37.88,37.64,37.88,143185.0
2023-07-11 09:30:00,38.13,38.53,38.05,38.4,54323.0,38.13,38.53,38.05,38.4,54323.0
2023-07-11 10:00:00,38.44,38.83,38.44,38.63,37998.0,38.44,38.83,38.44,38.63,37998.0
2023-07-11 10:30:00,38.56,38.6,38.18,38.31,54835.0,38.56,38.6,38.18,38.31,54835.0
2023-07-11 11:00:00,38.33,38.35,37.86,37.9,18330.0,38.33,38.35,37.86,37.9,18330.0
2023-07-11 11:30:00,37.89,37.98,37.8,37.89,50249.0,37.89,37.98,37.8,37.89,50249.0
2023-07-11 12:00:00,37.87,38.14,37.8,37.97,28522.0,37.87,38.14,37.8,37.97,28522.0
2023-07-11 12:30:00,37.98,38.07,37.95,37.96,22228.0,37.98,38.07,37.95,37.96,22228.0
2023-07-11 13:00:00,37.96,38.01,37.91,37.97,13518.0,37.96,38.01,37.91,37.97,13518.0
2023-07-11 13:30:00,37.95,37.95,37.78,37.89,17397.0,37.95,37.95,37.78,37.89,17397.0
2023-07-11 14:00:00,37.9,37.91,37.69,37.8,17763.0,37.9,37.91,37.69,37.8,17763.0
2023-07-11 14:30:00,37.78,37.85,37.73,37.85,17813.0,37.78,37.85,37.73,37.85,17813.0
2023-07-11 15:00:00,37.86,37.96,37.79,37.94,25864.0,37.86,37.96,37.79,37.94,25864.0
2023-07-11 15:30:00,37.94,38.09,37.82,38.06,97768.0,37.94,38.09,37.82,38.06,97768.0
2023-07-12 09:30:00,38.79,39.02,38.16,38.2,17676.0,38.79,39.02,38.16,38.2,17676.0
2023-07-12 10:00:00,38.18,38.28,38.0,38.27,9301.0,38.18,38.28,38.0,38.27,9301.0
2023-07-12 10:30:00,38.32,38.58,38.32,38.58,35865.0,38.32,38.58,38.32,38.58,35865.0
2023-07-12 11:00:00,38.56,38.76,38.49,38.68,29292.0,38.56,38.76,38.49,38.68,29292.0
2023-07-12 11:30:00,38.67,38.78,38.6,38.62,14310.0,38.67,38.78,38.6,38.62,14310.0
2023-07-12 12:00:00,38.63,38.75,38.6,38.74,11994.0,38.63,38.75,38.6,38.74,11994.0
2023-07-12 12:30:00,38.73,38.84,38.71,38.74,8301.0,38.73,38.84,38.71,38.74,8301.0
2023-07-12 13:00:00,38.75,38.91,38.66,38.88,8026.0,38.75,38.91,38.66,38.88,8026.0
2023-07-12 13:30:00,38.89,39.0,38.75,38.82,13857.0,38.89,39.0,38.75,38.82,13857.0
2023-07-12 14:00:00,38.83,38.84,38.73,38.8,14023.0,38.83,38.84,38.73,38.8,14023.0
2023-07-12 14:30:00,38.8,38.82,38.7,38.73,13223.0,38.8,38.82,38.7,38.73,13223.0
2023-07-12 15:00:00,38.74,38.8,38.58,38.59,17300.0,38.74,38.8,38.58,38.59,17300.0
2023-07-12 15:30:00,38.6,38.66,38.25,38.26,115158.0,38.6,38.66,38.25,38.26,115158.0
2023-07-13 09:30:00,38.31,38.46,38.15,38.46,9100.0,38.31,38.46,38.15,38.46,9100.0
2023-07-13 10:00:00,38.43,38.43,38.08,38.19,15947.0,38.43,38.43,38.08,38.19,15947.0
2023-07-13 10:30:00,38.22,38.27,38.05,38.27,18939.0,38.22,38.27,38.05,38.27,18939.0
2023-07-13 11:00:00,38.3,38.46,38.16,38.44,22408.0,38.3,38.46,38.16,38.44,22408.0
2023-07-13 11:30:00,38.44,38.49,38.29,38.33,17526.0,38.44,38.49,38.29,38.33,17526.0
2023-07-13 12:00:00,38.32,38.55,38.3,38.46,16562.0,38.32,38.55,38.3,38.46,16562.0
2023-07-13 12:30:00,38.45,38.57,38.22,38.4,24012.0,38.45,38.57,38.22,38.4,24012.0
2023-07-13 13:00:00,38.39,38.41,38.24,38.25,17471.0,38.39,38.41,38.24,38.25,17471.0
2023-07-13 13:30:00,38.26,38.28,38.05,38.05,14749.0,38.26,38.28,38.05,38.05,14749.0
2023-07-13 14:00:00,38.05,38.13,38.03,38.08,22448.0,38.05,38.13,38.03,38.08,22448.0
2023-07-13 14:30:00,38.08,38.33,38.05,38.31,30962.0,38.08,38.33,38.05,38.31,30962.0
2023-07-13 15:00:00,38.29,38.29,38.11,38.2,29366.0,38.29,38.29,38.11,38.2,29366.0
2023-07-13 15:30:00,38.2,38.21,37.98,38.1,95540.0,38.2,38.21,37.98,38.1,95540.0
2023-07-14 09:30:00,37.93,38.09,37.6,37.6,10511.0,37.93,38.09,37.6,37.6,10511.0
2023-07-14 10:00:00,37.59,37.76,37.46,37.61,14928.0,37.59,37.76,37.46,37.61,14928.0
2023-07-14 10:30:00,37.54,37.68,37.42,37.55,36143.0,37.54,37.68,37.42,37.55,36143.0
2023-07-14 11:00:00,37.56,37.6,37.33,37.48,9487.0,37.56,37.6,37.33,37.48,9487.0
2023-07-14 11:30:00,37.49,37.73,37.48,37.63,12629.0,37.49,37.73,37.48,37.63,12629.0
2023-07-14 12:00:00,37.65,37.65,37.48,37.6,7925.0,37.65,37.65,37.48,37.6,7925.0
2023-07-14 12:30:00,37.66,37.7,37.39,37.46,8923.0,37.66,37.7,37.39,37.46,8923.0
2023-07-14 13:00:00,37.46,37.7,37.44,37.67,13341.0,37.46,37.7,37.44,37.67,13341.0
2023-07-14 13:30:00,37.67,37.7,37.55,37.57,10743.0,37.67,37.7,37.55,37.57,10743.0
2023-07-14 14:00:00,37.58,37.62,37.47,37.47,9828.0,37.58,37.62,37.47,37.47,9828.0
2023-07-14 14:30:00,37.48,37.55,37.44,37.52,12745.0,37.48,37.55,37.44,37.52,12745.0
2023-07-14 15:00:00,37.52,37.68,37.48,37.64,28083.0,37.52,37.68,37.48,37.64,28083.0
2023-07-14 15:30:00,37.66,38.04,37.66,37.97,169807.0,37.66,38.04,37.66,37.97,169807.0
2023-07-17 09:30:00,37.57,38.29,37.57,38.21,36855.0,37.57,38.29,37.57,38.21,36855.0
2023-07-17 10:00:00,38.24,38.34,37.95,38.04,11239.0,38.24,38.34,37.95,38.04,11239.0
2023-07-17 10:30:00,38.07,38.1,37.78,37.9,34278.0,38.07,38.1,37.78,37.9,34278.0
2023-07-17 11:00:00,37.88,38.18,37.88,38.08,15601.0,37.88,38.18,37.88,38.08,15601.0
2023-07-17 11:30:00,38.09,38.19,38.05,38.09,7317.0,38.09,38.19,38.05,38.09,7317.0
2023-07-17 12:00:00,38.08,38.13,37.95,38.1,8752.0,38.08,38.13,37.95,38.1,8752.0
2023-07-17 12:30:00,38.15,38.2,38.02,38.04,7250.0,38.15,38.2,38.02,38.04,7250.0
2023-07-17 13:00:00,38.02,38.02,37.88,37.91,11410.0,38.02,38.02,37.88,37.91,11410.0
2023-07-17 13:30:00,37.91,37.97,37.75,37.82,17891.0,37.91,37.97,37.75,37.82,17891.0
2023-07-17 14:00:00,37.84,37.88,37.75,37.78,25705.0,37.84,37.88,37.75,37.78,25705.0
2023-07-17 14:30:00,37.8,37.8,37.63,37.67,17374.0,37.8,37.8,37.63,37.67,17374.0
2023-07-17 15:00:00,37.66,37.66,37.43,37.46,28642.0,37.66,37.66,37.43,37.46,28642.0
2023-07-17 15:30:00,37.46,37.56,37.35,37.36,100897.0,37.46,37.56,37.35,37.36,100897.0
2023-07-18 09:30:00,37.02,38.17,36.75,38.08,29418.0,37.02,38.17,36.75,38.08,29418.0
2023-07-18 10:00:00,38.07,38.3,37.95,38.2,22936.0,38.07,38.3,37.95,38.2,22936.0
2023-07-18 10:30:00,38.08,38.49,38.01,38.46,32170.0,38.08,38.49,38.01,38.46,32170.0
2023-07-18 11:00:00,38.45,38.47,38.21,38.36,17618.0,38.45,38.47,38.21,38.36,17618.0
2023-07-18 11:30:00,38.35,38.36,37.94,38.01,30721.0,38.35,38.36,37.94,38.01,30721.0
2023-07-18 12:00:00,38.04,38.05,37.85,37.86,11426.0,38.04,38.05,37.85,37.86,11426.0
2023-07-18 12:30:00,37.86,38.07,37.84,38.05,12610.0,37.86,38.07,37.84,38.05,12610.0
2023-07-18 13:00:00,38.08,38.28,38.08,38.28,8375.0,38.08,38.28,38.08,38.28,8375.0
2023-07-18 13:30:00,38.26,38.32,38.15,38.2,15546.0,38.26,38.32,38.15,38.2,15546.0
2023-07-18 14:00:00,38.25,38.25,38.14,38.22,13472.0,38.25,38.25,38.14,38.22,13472.0
2023-07-18 14:30:00,38.22,38.26,38.14,38.25,16459.0,38.22,38.26,38.14,38.25,16459.0
2023-07-18 15:00:00,38.26,38.39,38.17,38.34,29156.0,38.26,38.39,38.17,38.34,29156.0
2023-07-18 15:30:00,38.34,38.55,38.3,38.5,98570.0,38.34,38.55,38.3,38.5,98570.0
2023-07-19 09:30:00,38.7,39.11,38.53,39.11,36581.0,38.7,39.11,38.53,39.11,36581.0
2023-07-19 10:00:00,39.09,39.42,39.04,39.37,41327.0,39.09,39.42,39.04,39.37,41327.0
2023-07-19 10:30:00,39.3,39.44,39.25,39.36,29862.0,39.3,39.44,39.25,39.36,29862.0
2023-07-19 11:00:00,39.36,39.67,39.27,39.67,33750.0,39.36,39.67,39.27,39.67,33750.0
2023-07-19 11:30:00,39.68,39.73,39.38,39.41,25064.0,39.68,39.73,39.38,39.41,25064.0
2023-07-19 12:00:00,39.41,39.53,39.37,39.5,9953.0,39.41,39.53,39.37,39.5,9953.0
2023-07-19 12:30:00,39.5,39.5,39.3,39.41,10766.0,39.5,39.5,39.3,39.41,10766.0
2023-07-19 13:00:00,39.4,39.44,39.19,39.42,13800.0,39.4,39.44,39.19,39.42,13800.0
2023-07-19 13:30:00,39.4,39.47,39.32,39.38,6375.0,39.4,39.47,39.32,39.38,6375.0
2023-07-19 14:00:00,39.4,39.5,39.37,39.49,11076.0,39.4,39.5,39.37,39.49,11076.0
2023-07-19 14:30:00,39.49,39.54,39.4,39.46,13227.0,39.49,39.54,39.4,39.46,13227.0
2023-07-19 15:00:00,39.46,39.51,39.43,39.43,16368.0,39.46,39.51,39.43,39.43,16368.0
2023-07-19 15:30:00,39.41,39.69,39.37,39.6,92405.0,39.41,39.69,39.37,39.6,92405.0
2023-07-20 09:30:00,39.33,39.56,39.03,39.3,70375.0,39.33,39.56,39.03,39.3,70375.0
2023-07-20 10:00:00,39.35,39.47,39.23,39.23,6531.0,39.35,39.47,39.23,39.23,6531.0
2023-07-20 10:30:00,39.19,39.25,38.95,39.25,16363.0,39.19,39.25,38.95,39.25,16363.0
2023-07-20 11:00:00,39.26,39.47,39.16,39.39,12109.0,39.26,39.47,39.16,39.39,12109.0
2023-07-20 11:30:00,39.38,39.68,39.38,39.53,15921.0,39.38,39.68,39.38,39.53,15921.0
2023-07-20 12:00:00,39.55,39.8,39.55,39.75,23529.0,39.55,39.8,39.55,39.75,23529.0
2023-07-20 12:30:00,39.72,39.79,39.56,39.63,13493.0,39.72,39.79,39.56,39.63,13493.0
2023-07-20 13:00:00,39.66,39.8,39.62,39.67,15833.0,39.66,39.8,39.62,39.67,15833.0
2023-07-20 13:30:00,39.64,39.64,39.47,39.54,15171.0,39.64,39.64,39.47,39.54,15171.0
2023-07-20 14:00:00,39.55,39.64,39.52,39.52,18302.0,39.55,39.64,39.52,39.52,18302.0
2023-07-20 14:30:00,39.51,39.57,39.42,39.42,17136.0,39.51,39.57,39.42,39.42,17136.0
2023-07-20 15:00:00,39.39,39.41,39.2,39.27,30735.0,39.39,39.41,39.2,39.27,30735.0
2023-07-20 15:30:00,39.27,39.42,39.24,39.41,84073.0,39.27,39.42,39.24,39.41,84073.0
2023-07-21 09:30:00,39.78,39.88,39.36,39.37,27025.0,39.78,39.88,39.36,39.37,27025.0
2023-07-21 10:00:00,39.37,39.61,39.35,39.36,9779.0,39.37,39.61,39.35,39.36,9779.0
2023-07-21 10:30:00,39.36,39.56,39.35,39.56,12593.0,39.36,39.56,39.35,39.56,12593.0
2023-07-21 11:00:00,39.58,39.58,39.44,39.46,7044.0,39.58,39.58,39.44,39.46,7044.0
2023-07-21 11:30:00,39.44,39.58,39.36,39.48,19017.0,39.44,39.58,39.36,39.48,19017.0
2023-07-21 12:00:00,39.48,39.55,39.35,39.53,12995.0,39.48,39.55,39.35,39.53,12995.0
2023-07-21 12:30:00,39.53,39.54,39.23,39.29,10516.0,39.53,39.54,39.23,39.29,10516.0
2023-07-21 13:00:00,39.28,39.48,39.27,39.48,17124.0,39.28,39.48,39.27,39.48,17124.0
2023-07-21 13:30:00,39.49,39.57,39.47,39.57,13511.0,39.49,39.57,39.47,39.57,13511.0
2023-07-21 14:00:00,39.56,39.56,39.37,39.39,14071.0,39.56,39.56,39.37,39.39,14071.0
2023-07-21 14:30:00,39.39,39.39,39.16,39.24,20605.0,39.39,39.39,39.16,39.24,20605.0
2023-07-21 15:00:00,39.26,39.38,39.22,39.35,18068.0,39.26,39.38,39.22,39.35,18068.0
2023-07-21 15:30:00,39.36,39.42,38.98,39.0,150460.0,39.36,39.42,38.98,39.0,150460.0
2023-07-24 09:30:00,38.89,39.06,38.11,38.11,29627.0,38.89,39.06,38.11,38.11,29627.0
2023-07-24 10:00:00,38.26,38.48,38.04,38.43,18348.0,38.26,38.48,38.04,38.43,18348.0
2023-07-24 10:30:00,38.45,38.54,38.23,38.42,37304.0,38.45,38.54,38.23,38.42,37304.0
2023-07-24 11:00:00,38.43,38.51,38.33,38.4,25282.0,38.43,38.51,38.33,38.4,25282.0
2023-07-24 11:30:00,38.34,38.4,38.2,38.23,18696.0,38.34,38.4,38.2,38.23,18696.0
2023-07-24 12:00:00,38.25,38.26,37.91,38.04,21288.0,38.25,38.26,37.91,38.04,21288.0
2023-07-24 12:30:00,38.04,38.04,37.78,37.84,25739.0,38.04,38.04,37.78,37.84,25739.0
2023-07-24 13:00:00,37.9,38.13,37.83,38.13,30705.0,37.9,38.13,37.83,38.13,30705.0
2023-07-24 13:30:00,38.15,38.17,38.04,38.14,23337.0,38.15,38.17,38.04,38.14,23337.0
2023-07-24 14:00:00,38.14,38.16,38.03,38.11,32407.0,38.14,38.16,38.03,38.11,32407.0
2023-07-24 14:30:00,38.1,38.16,37.94,38.16,20571.0,38.1,38.16,37.94,38.16,20571.0
2023-07-24 15:00:00,38.16,38.19,37.89,37.98,39698.0,38.16,38.19,37.89,37.98,39698.0
2023-07-24 15:30:00,37.99,38.31,37.99,38.19,161462.0,37.99,38.31,37.99,38.19,161462.0
2023-07-25 09:30:00,38.02,38.02,37.57,37.77,13021.0,38.02,38.02,37.57,37.77,13021.0
2023-07-25 10:00:00,37.77,37.77,37.38,37.41,60838.0,37.77,37.77,37.38,37.41,60838.0
2023-07-25 10:30:00,37.36,38.03,37.25,38.03,46385.0,37.36,38.03,37.25,38.03,46385.0
2023-07-25 11:00:00,38.08,38.3,37.97,38.27,24480.0,38.08,38.3,37.97,38.27,24480.0
2023-07-25 11:30:00,38.29,38.3,37.92,37.96,26305.0,38.29,38.3,37.92,37.96,26305.0
2023-07-25 12:00:00,37.95,38.27,37.95,38.17,25300.0,37.95,38.27,37.95,38.17,25300.0
2023-07-25 12:30:00,38.17,38.27,38.14,38.25,17234.0,38.17,38.27,38.14,38.25,17234.0
2023-07-25 13:00:00,38.29,38.32,38.18,38.18,13148.0,38.29,38.32,38.18,38.18,13148.0
2023-07-25 13:30:00,38.18,38.18,37.91,37.98,15121.0,38.18,38.18,37.91,37.98,15121.0
2023-07-25 14:00:00,38.0,38.03,37.93,37.97,9647.0,38.0,38.03,37.93,37.97,9647.0
2023-07-25 14:30:00,38.0,38.0,37.9,37.94,13050.0,38.0,38.0,37.9,37.94,13050.0
2023-07-25 15:00:00,37.96,38.32,37.95,38.29,14547.0,37.96,38.32,37.95,38.29,14547.0
2023-07-25 15:30:00,38.31,38.33,37.68,37.75,232009.0,38.31,38.33,37.68,37.75,232009.0
2023-07-26 09:30:00,37.75,38.5,37.75,38.26,32793.0,37.75,38.5,37.75,38.26,32793.0
2023-07-26 10:00:00,38.18,38.63,38.18,38.59,30696.0,38.18,38.63,38.18,38.59,30696.0
2023-07-26 10:30:00,38.58,38.59,38.25,38.39,14781.0,38.58,38.59,38.25,38.39,14781.0
2023-07-26 11:00:00,38.38,38.64,38.3,38.49,14601.0,38.38,38.64,38.3,38.49,14601.0
2023-07-26 11:30:00,38.48,38.74,38.46,38.71,8782.0,38.48,38.74,38.46,38.71,8782.0
2023-07-26 12:00:00,38.67,38.67,38.49,38.52,11178.0,38.67,38.67,38.49,38.52,11178.0
2023-07-26 12:30:00,38.49,38.51,38.38,38.47,15609.0,38.49,38.51,38.38,38.47,15609.0
2023-07-26 13:00:00,38.5,38.51,38.38,38.47,14290.0,38.5,38.51,38.38,38.47,14290.0
2023-07-26 13:30:00,38.46,38.54,38.44,38.49,21914.0,38.46,38.54,38.44,38.49,21914.0
2023-07-26 14:00:00,38.45,38.69,38.44,38.48,11963.0,38.45,38.69,38.44,38.48,11963.0
2023-07-26 14:30:00,38.49,38.85,38.46,38.79,14885.0,38.49,38.85,38.46,38.79,14885.0
2023-07-26 15:00:00,38.85,38.9,38.6,38.84,10903.0,38.85,38.9,38.6,38.84,10903.0
2023-07-26 15:30:00,38.85,39.29,38.8,39.22,128120.0,38.85,39.29,38.8,39.22,128120.0
2023-07-27 09:30:00,39.4,39.73,39.24,39.5,15565.0,39.4,39.73,39.24,39.5,15565.0
2023-07-27 10:00:00,39.51,39.63,39.21,39.52,14568.0,39.51,39.63,39.21,39.52,14568.0
2023-07-27 10:30:00,39.59,39.92,39.54,39.7,36461.0,39.59,39.92,39.54,39.7,36461.0
2023-07-27 11:00:00,39.68,39.77,39.19,39.77,26801.0,39.68,39.77,39.19,39.77,26801.0
2023-07-27 11:30:00,39.79,39.8,39.3,39.46,61573.0,39.79,39.8,39.3,39.46,61573.0
2023-07-27 12:00:00,39.47,39.57,39.32,39.34,13133.0,39.47,39.57,39.32,39.34,13133.0
2023-07-27 12:30:00,39.34,39.55,39.32,39.55,11366.0,39.34,39.55,39.32,39.55,11366.0
2023-07-27 13:00:00,39.55,39.58,39.24,39.33,15473.0,39.55,39.58,39.24,39.33,15473.0
2023-07-27 13:30:00,39.28,39.32,39.17,39.19,10732.0,39.28,39.32,39.17,39.19,10732.0
2023-07-27 14:00:00,39.21,39.23,38.89,39.01,23707.0,39.21,39.23,38.89,39.01,23707.0
2023-07-27 14:30:00,38.97,38.99,38.74,38.75,22232.0,38.97,38.99,38.74,38.75,22232.0
2023-07-27 15:00:00,38.76,38.91,38.67,38.86,23890.0,38.76,38.91,38.67,38.86,23890.0
2023-07-27 15:30:00,38.84,38.94,38.61,38.64,165593.0,38.84,38.94,38.61,38.64,165593.0
2023-07-28 09:30:00,39.12,39.42,38.87,39.24,14998.0,39.12,39.42,38.87,39.24,14998.0
2023-07-28 10:00:00,39.22,39.4,38.64,38.67,22606.0,39.22,39.4,38.64,38.67,22606.0
2023-07-28 10:30:00,38.66,38.8,38.43,38.79,25576.0,38.66,38.8,38.43,38.79,25576.0
2023-07-28 11:00:00,38.81,38.83,38.53,38.73,18958.0,38.81,38.83,38.53,38.73,18958.0
2023-07-28 11:30:00,38.73,39.02,38.67,38.71,21091.0,38.73,39.02,38.67,38.71,21091.0
2023-07-28 12:00:00,38.71,38.8,38.53,38.78,16004.0,38.71,38.8,38.53,38.78,16004.0
2023-07-28 12:30:00,38.77,38.79,38.61,38.65,12779.0,38.77,38.79,38.61,38.65,12779.0
2023-07-28 13:00:00,38.66,38.78,38.56,38.58,13154.0,38.66,38.78,38.56,38.58,13154.0
2023-07-28 13:30:00,38.56,38.77,38.52,38.77,21229.0,38.56,38.77,38.52,38.77,21229.0
2023-07-28 14:00:00,38.77,38.77,38.6,38.71,19675.0,38.77,38.77,38.6,38.71,19675.0
2023-07-28 14:30:00,38.71,38.8,38.6,38.72,32038.0,38.71,38.8,38.6,38.72,32038.0
2023-07-28 15:00:00,38.73,38.81,38.68,38.71,41507.0,38.73,38.81,38.68,38.71,41507.0
2023-07-28 15:30:00,38.71,38.8,38.48,38.48,234338.0,38.71,38.8,38.48,38.48,234338.0
2023-07-31 09:30:00,38.64,39.03,38.57,38.94,13421.0,38.64,39.03,38.57,38.94,13421.0
2023-07-31 10:00:00,38.94,39.27,38.85,39.26,23906.0,38.94,39.27,38.85,39.26,23906.0
2023-07-31 10:30:00,39.25,39.29,39.07,39.1,26998.0,39.25,39.29,39.07,39.1,26998.0
2023-07-31 11:00:00,39.1,39.31,39.0,39.29,16914.0,39.1,39.31,39.0,39.29,16914.0
2023-07-31 11:30:00,39.29,39.42,39.23,39.3,32837.0,39.29,39.42,39.23,39.3,32837.0
2023-07-31 12:00:00,39.29,39.65,39.24,39.6,28374.0,39.29,39.65,39.24,39.6,28374.0
2023-07-31 12:30:00,39.61,39.64,39.46,39.47,15654.0,39.61,39.64,39.46,39.47,15654.0
2023-07-31 13:00:00,39.45,39.53,39.3,39.53,8233.0,39.45,39.53,39.3,39.53,8233.0
2023-07-31 13:30:00,39.54,39.54,39.29,39.38,11966.0,39.54,39.54,39.29,39.38,11966.0
2023-07-31 14:00:00,39.39,39.51,39.36,39.45,10625.0,39.39,39.51,39.36,39.45,10625.0
2023-07-31 14:30:00,39.46,39.52,39.39,39.44,13894.0,39.46,39.52,39.39,39.44,13894.0
2023-07-31 15:00:00,39.45,39.54,39.43,39.48,17101.0,39.45,39.54,39.43,39.48,17101.0
2023-07-31 15:30:00,39.49,39.49,39.23,39.28,101138.0,39.49,39.49,39.23,39.28,101138.0
2023-08-01 09:30:00,38.85,38.9,38.45,38.82,14638.0,38.85,38.9,38.45,38.82,14638.0
2023-08-01 10:00:00,38.91,38.91,37.96,37.96,62189.0,38.91,38.91,37.96,37.96,62189.0
2023-08-01 10:30:00,37.9,38.64,37.84,38.53,29528.0,37.9,38.64,37.84,38.53,29528.0
2023-08-01 11:00:00,38.51,38.77,38.43,38.5,19584.0,38.51,38.77,38.43,38.5,19584.0
2023-08-01 11:30:00,38.53,38.85,38.5,38.79,48033.0,38.53,38.85,38.5,38.79,48033.0
2023-08-01 12:00:00,38.76,38.87,38.58,38.86,55882.0,38.76,38.87,38.58,38.86,55882.0
2023-08-01 12:30:00,38.86,39.03,38.72,38.84,18764.0,38.86,39.03,38.72,38.84,18764.0
2023-08-01 13:00:00,38.85,38.95,38.79,38.94,9443.0,38.85,38.95,38.79,38.94,9443.0
2023-08-01 13:30:00,38.93,38.96,38.77,38.9,13087.0,38.93,38.96,38.77,38.9,13087.0
2023-08-01 14:00:00,38.91,39.03,38.82,38.85,31454.0,38.91,39.03,38.82,38.85,31454.0
2023-08-01 14:30:00,38.88,39.09,38.88,38.94,20774.0,38.88,39.09,38.88,38.94,20774.0
2023-08-01 15:00:00,38.92,39.1,38.81,38.93,93379.0,38.92,39.1,38.81,38.93,93379.0
2023-08-01 15:30:00,38.9,39.13,38.83,38.87,190490.0,38.9,39.13,38.83,38.87,190490.0
2023-08-02 09:30:00,38.24,38.41,37.61,38.21,27155.0,38.24,38.41,37.61,38.21,27155.0
2023-08-02 10:00:00,38.38,39.13,38.24,39.0,95524.0,38.38,39.13,38.24,39.0,95524.0
2023-08-02 10:30:00,39.03,39.08,38.87,38.89,36569.0,39.03,39.08,38.87,38.89,36569.0
2023-08-02 11:00:00,38.92,39.08,38.81,38.99,20461.0,38.92,39.08,38.81,38.99,20461.0
2023-08-02 11:30:00,38.96,39.23,38.91,39.1,33635.0,38.96,39.23,38.91,39.1,33635.0
2023-08-02 12:00:00,39.08,39.21,39.01,39.07,14956.0,39.08,39.21,39.01,39.07,14956.0
2023-08-02 12:30:00,39.11,39.28,39.03,39.15,13849.0,39.11,39.28,39.03,39.15,13849.0
2023-08-02 13:00:00,39.14,39.29,39.14,39.21,14293.0,39.14,39.29,39.14,39.21,14293.0
2023-08-02 13:30:00,39.23,39.24,39.06,39.12,8909.0,39.23,39.24,39.06,39.12,8909.0
2023-08-02 14:00:00,39.08,39.08,38.92,38.95,11859.0,39.08,39.08,38.92,38.95,11859.0
2023-08-02 14:30:00,38.96,39.07,38.91,39.03,17951.0,38.96,39.07,38.91,39.03,17951.0
2023-08-02 15:00:00,39.03,39.09,38.85,38.9,24969.0,39.03,39.09,38.85,38.9,24969.0
2023-08-02 15:30:00,38.89,38.98,38.8,38.95,121636.0,38.89,38.98,38.8,38.95,121636.0
2023-08-03 09:30:00,38.81,39.4,38.68,39.11,20412.0,38.81,39.4,38.68,39.11,20412.0
2023-08-03 10:00:00,39.04,39.31,38.72,38.77,38621.0,39.04,39.31,38.72,38.77,38621.0
2023-08-03 10:30:00,38.77,38.95,38.62,38.88,33935.0,38.77,38.95,38.62,38.88,33935.0
2023-08-03 11:00:00,38.89,39.04,38.82,38.98,17071.0,38.89,39.04,38.82,38.98,17071.0
2023-08-03 11:30:00,38.98,39.1,38.85,39.06,11221.0,38.98,39.1,38.85,39.06,11221.0
2023-08-03 12:00:00,39.07,39.21,38.93,38.94,16572.0,39.07,39.21,38.93,38.94,16572.0
2023-08-03 12:30:00,38.98,39.12,38.91,38.92,20174.0,38.98,39.12,38.91,38.92,20174.0
2023-08-03 13:00:00,38.93,38.97,38.69,38.93,22038.0,38.93,38.97,38.69,38.93,22038.0
2023-08-03 13:30:00,38.96,39.12,38.87,38.87,13743.0,38.96,39.12,38.87,38.87,13743.0
2023-08-03 14:00:00,38.89,39.0,38.6,38.62,20482.0,38.89,39.0,38.6,38.62,20482.0
2023-08-03 14:30:00,38.62,38.92,38.51,38.9,29810.0,38.62,38.92,38.51,38.9,29810.0
2023-08-03 15:00:00,38.89,38.9,38.65,38.82,34425.0,38.89,38.9,38.65,38.82,34425.0
2023-08-03 15:30:00,38.83,39.06,38.81,39.04,153691.0,38.83,39.06,38.81,39.04,153691.0
2023-08-04 09:30:00,39.51,39.76,39.34,39.36,25427.0,39.51,39.76,39.34,39.36,25427.0
2023-08-04 10:00:00,39.31,39.69,39.21,39.63,17821.0,39.31,39.69,39.21,39.63,17821.0
2023-08-04 10:30:00,39.67,40.15,39.59,40.14,66077.0,39.67,40.15,39.59,40.14,66077.0
2023-08-04 11:00:00,40.13,40.16,39.83,40.15,30841.0,40.13,40.16,39.83,40.15,30841.0
2023-08-04 11:30:00,40.16,40.16,39.85,39.88,18355.0,40.16,40.16,39.85,39.88,18355.0
2023-08-04 12:00:00,39.89,40.0,39.75,39.82,21340.0,39.89,40.0,39.75,39.82,21340.0
2023-08-04 12:30:00,39.82,39.83,39.67,39.7,13465.0,39.82,39.83,39.67,39.7,13465.0
2023-08-04 13:00:00,39.67,39.74,39.56,39.62,18603.0,39.67,39.74,39.56,39.62,18603.0
2023-08-04 13:30:00,39.63,39.72,39.49,39.52,16197.0,39.63,39.72,39.49,39.52,16197.0
2023-08-04 14:00:00,39.43,39.44,39.13,39.26,24131.0,39.43,39.44,39.13,39.26,24131.0
2023-08-04 14:30:00,39.26,39.29,39.09,39.18,44643.0,39.26,39.29,39.09,39.18,44643.0
2023-08-04 15:00:00,39.19,39.28,39.04,39.12,31898.0,39.19,39.28,39.04,39.12,31898.0
2023-08-04 15:30:00,39.14,39.17,38.65,38.71,280211.0,39.14,39.17,38.65,38.71,280211.0
2023-08-07 09:30:00,39.22,39.61,38.99,39.19,21536.0,39.22,39.61,38.99,39.19,21536.0
2023-08-07 10:00:00,39.26,39.42,38.99,39.31,34651.0,39.26,39.42,38.99,39.31,34651.0
2023-08-07 10:30:00,39.29,39.65,39.2,39.5,72355.0,39.29,39.65,39.2,39.5,72355.0
2023-08-07 11:00:00,39.52,39.81,39.44,39.8,47229.0,39.52,39.81,39.44,39.8,47229.0
2023-08-07 11:30:00,39.82,40.09,39.73,40.09,24828.0,39.82,40.09,39.73,40.09,24828.0
2023-08-07 12:00:00,40.11,40.18,39.62,39.73,24100.0,40.11,40.18,39.62,39.73,24100.0
2023-08-07 12:30:00,39.73,39.75,39.64,39.7,10791.0,39.73,39.75,39.64,39.7,10791.0
2023-08-07 13:00:00,39.73,39.75,39.62,39.68,10949.0,39.73,39.75,39.62,39.68,10949.0
2023-08-07 13:30:00,39.7,39.71,39.41,39.49,17581.0,39.7,39.71,39.41,39.49,17581.0
2023-08-07 14:00:00,39.53,39.56,39.2,39.23,62584.0,39.53,39.56,39.2,39.23,62584.0
2023-08-07 14:30:00,39.25,39.38,39.11,39.27,75829.0,39.25,39.38,39.11,39.27,75829.0
2023-08-07 15:00:00,39.32,39.5,39.3,39.35,29414.0,39.32,39.5,39.3,39.35,29414.0
2023-08-07 15:30:00,39.35,39.57,39.34,39.54,151389.0,39.35,39.57,39.34,39.54,151389.0
2023-08-08 09:30:00,39.06,39.44,38.86,39.12,15751.0,39.06,39.44,38.86,39.12,15751.0
2023-08-08 10:00:00,39.05,39.12,38.9,38.97,17885.0,39.05,39.12,38.9,38.97,17885.0
2023-08-08 10:30:00,39.0,39.0,38.72,38.81,18835.0,39.0,39.0,38.72,38.81,18835.0
2023-08-08 11:00:00,38.77,38.78,38.58,38.71,34066.0,38.77,38.78,38.58,38.71,34066.0
2023-08-08 11:30:00,38.68,38.75,38.52,38.65,32709.0,38.68,38.75,38.52,38.65,32709.0
2023-08-08 12:00:00,38.66,38.79,38.4,38.41,26270.0,38.66,38.79,38.4,38.41,26270.0
2023-08-08 12:30:00,38.41,38.45,38.27,38.37,17984.0,38.41,38.45,38.27,38.37,17984.0
2023-08-08 13:00:00,38.34,38.69,38.33,38.48,17125.0,38.34,38.69,38.33,38.48,17125.0
2023-08-08 13:30:00,38.48,38.52,38.4,38.41,21539.0,38.48,38.52,38.4,38.41,21539.0
2023-08-08 14:00:00,38.4,38.74,38.38,38.66,23804.0,38.4,38.74,38.38,38.66,23804.0
2023-08-08 14:30:00,38.66,38.8,38.61,38.75,25260.0,38.66,38.8,38.61,38.75,25260.0
2023-08-08 15:00:00,38.73,38.78,38.63,38.68,34725.0,38.73,38.78,38.63,38.68,34725.0
2023-08-08 15:30:00,38.68,38.94,38.64,38.93,165213.0,38.68,38.94,38.64,38.93,165213.0
2023-08-09 09:30:00,39.11,39.24,38.86,38.95,12200.0,39.11,39.24,38.86,38.95,12200.0
2023-08-09 10:00:00,38.95,39.23,38.94,39.07,19997.0,38.95,39.23,38.94,39.07,19997.0
2023-08-09 10:30:00,39.07,39.3,38.98,39.26,36512.0,39.07,39.3,38.98,39.26,36512.0
2023-08-09 11:00:00,39.24,39.3,38.88,39.04,50793.0,39.24,39.3,38.88,39.04,50793.0
2023-08-09 11:30:00,39.01,39.14,38.79,38.81,28657.0,39.01,39.14,38.79,38.81,28657.0
2023-08-09 12:00:00,38.78,38.83,38.66,38.72,16847.0,38.78,38.83,38.66,38.72,16847.0
2023-08-09 12:30:00,38.68,38.77,38.58,38.67,12437.0,38.68,38.77,38.58,38.67,12437.0
2023-08-09 13:00:00,38.65,38.97,38.65,38.83,29636.0,38.65,38.97,38.65,38.83,29636.0
2023-08-09 13:30:00,38.84,38.92,38.64,38.88,25689.0,38.84,38.92,38.64,38.88,25689.0
2023-08-09 14:00:00,38.87,39.04,38.85,38.98,28975.0,38.87,39.04,38.85,38.98,28975.0
2023-08-09 14:30:00,38.99,39.04,38.76,38.98,48097.0,38.99,39.04,38.76,38.98,48097.0
2023-08-09 15:00:00,38.98,39.0,38.76,38.86,41736.0,38.98,39.0,38.76,38.86,41736.0
2023-08-09 15:30:00,38.89,38.95,38.6,38.65,211105.0,38.89,38.95,38.6,38.65,211105.0
2023-08-10 09:30:00,38.93,39.86,38.87,39.85,64524.0,38.93,39.86,38.87,39.85,64524.0
2023-08-10 10:00:00,39.89,40.15,39.42,39.54,118392.0,39.89,40.15,39.42,39.54,118392.0
2023-08-10 10:30:00,39.53,39.54,38.91,39.05,53417.0,39.53,39.54,38.91,39.05,53417.0
2023-08-10 11:00:00,39.05,39.13,38.92,39.1,39264.0,39.05,39.13,38.92,39.1,39264.0
2023-08-10 11:30:00,39.08,39.21,38.74,38.92,63828.0,39.08,39.21,38.74,38.92,63828.0
2023-08-10 12:00:00,38.93,38.96,38.67,38.84,40626.0,38.93,38.96,38.67,38.84,40626.0
2023-08-10 12:30:00,38.87,38.87,38.65,38.7,23747.0,38.87,38.87,38.65,38.7,23747.0
2023-08-10 13:00:00,38.67,38.71,38.4,38.5,20635.0,38.67,38.71,38.4,38.5,20635.0
2023-08-10 13:30:00,38.47,38.57,38.41,38.45,19714.0,38.47,38.57,38.41,38.45,19714.0
2023-08-10 14:00:00,38.45,38.6,38.43,38.57,25281.0,38.45,38.6,38.43,38.57,25281.0
2023-08-10 14:30:00,38.55,38.79,38.47,38.79,19108.0,38.55,38.79,38.47,38.79,19108.0
2023-08-10 15:00:00,38.76,38.76,38.48,38.51,24436.0,38.76,38.76,38.48,38.51,24436.0
2023-08-10 15:30:00,38.51,38.64,38.43,38.6,155529.0,38.51,38.64,38.43,38.6,155529.0
2023-08-11 09:30:00,38.46,38.54,37.81,38.07,27716.0,38.46,38.54,37.81,38.07,27716.0
2023-08-11 10:00:00,38.15,38.42,38.13,38.15,48881.0,38.15,38.42,38.13,38.15,48881.0
2023-08-11 10:30:00,38.17,38.19,37.59,37.67,53401.0,38.17,38.19,37.59,37.67,53401.0
2023-08-11 11:00:00,37.67,38.02,37.58,37.85,35604.0,37.67,38.02,37.58,37.85,35604.0
2023-08-11 11:30:00,37.85,38.0,37.78,37.81,25851.0,37.85,38.0,37.78,37.81,25851.0
2023-08-11 12:00:00,37.83,38.1,37.79,37.89,39484.0,37.83,38.1,37.79,37.89,39484.0
2023-08-11 12:30:00,37.91,37.92,37.66,37.74,17506.0,37.91,37.92,37.66,37.74,17506.0
2023-08-11 13:00:00,37.75,37.87,37.73,37.87,25747.0,37.75,37.87,37.73,37.87,25747.0
2023-08-11 13:30:00,37.88,38.0,37.8,37.86,44455.0,37.88,38.0,37.8,37.86,44455.0
2023-08-11 14:00:00,37.85,37.86,37.72,37.86,36414.0,37.85,37.86,37.72,37.86,36414.0
2023-08-11 14:30:00,37.86,38.07,37.82,37.99,27694.0,37.86,38.07,37.82,37.99,27694.0
2023-08-11 15:00:00,37.99,38.12,37.95,37.96,44538.0,37.99,38.12,37.95,37.96,44538.0
2023-08-11 15:30:00,37.96,38.0,37.52,37.54,274796.0,37.96,38.0,37.52,37.54,274796.0
2023-08-14 09:30:00,37.0,37.29,36.23,36.42,128581.0,37.0,37.29,36.23,36.42,128581.0
2023-08-14 10:00:00,36.38,36.69,36.37,36.41,82022.0,36.38,36.69,36.37,36.41,82022.0
2023-08-14 10:30:00,36.42,36.76,36.23,36.56,144106.0,36.42,36.76,36.23,36.56,144106.0
2023-08-14 11:00:00,36.52,36.52,36.0,36.12,100205.0,36.52,36.52,36.0,36.12,100205.0
2023-08-14 11:30:00,36.11,36.33,36.08,36.3,63340.0,36.11,36.33,36.08,36.3,63340.0
2023-08-14 12:00:00,36.32,36.58,36.32,36.45,109394.0,36.32,36.58,36.32,36.45,109394.0
2023-08-14 12:30:00,36.45,36.61,36.4,36.57,47034.0,36.45,36.61,36.4,36.57,47034.0
2023-08-14 13:00:00,36.57,36.66,36.21,36.22,102501.0,36.57,36.66,36.21,36.22,102501.0
2023-08-14 13:30:00,36.23,36.32,36.13,36.21,63960.0,36.23,36.32,36.13,36.21,63960.0
2023-08-14 14:00:00,36.22,36.3,36.06,36.18,54769.0,36.22,36.3,36.06,36.18,54769.0
2023-08-14 14:30:00,36.17,36.24,36.09,36.12,56034.0,36.17,36.24,36.09,36.12,56034.0
2023-08-14 15:00:00,36.13,36.49,36.08,36.41,80019.0,36.13,36.49,36.08,36.41,80019.0
2023-08-14 15:30:00,36.41,36.72,36.31,36.72,410223.0,36.41,36.72,36.31,36.72,410223.0
2023-08-15 09:30:00,36.78,37.06,35.92,36.39,72727.0,36.78,37.06,35.92,36.39,72727.0
2023-08-15 10:00:00,36.38,36.42,36.08,36.38,64562.0,36.38,36.42,36.08,36.38,64562.0
2023-08-15 10:30:00,36.41,36.41,35.97,36.25,114816.0,36.41,36.41,35.97,36.25,114816.0
2023-08-15 11:00:00,36.26,36.58,36.18,36.26,31622.0,36.26,36.58,36.18,36.26,31622.0
2023-08-15 11:30:00,36.26,36.5,36.25,36.46,38599.0,36.26,36.5,36.25,36.46,38599.0
2023-08-15 12:00:00,36.46,36.77,36.46,36.62,72140.0,36.46,36.77,36.46,36.62,72140.0
2023-08-15 12:30:00,36.65,36.75,36.54,36.62,41571.0,36.65,36.75,36.54,36.62,41571.0
2023-08-15 13:00:00,36.62,36.71,36.46,36.46,89414.0,36.62,36.71,36.46,36.46,89414.0
2023-08-15 13:30:00,36.46,36.58,36.3,36.41,61694.0,36.46,36.58,36.3,36.41,61694.0
2023-08-15 14:00:00,36.42,36.56,36.36,36.38,82620.0,36.42,36.56,36.36,36.38,82620.0
2023-08-15 14:30:00,36.38,36.56,36.3,36.31,81478.0,36.38,36.56,36.3,36.31,81478.0
2023-08-15 15:00:00,36.31,36.58,36.24,36.31,107401.0,36.31,36.58,36.24,36.31,107401.0
2023-08-15 15:30:00,36.3,36.41,36.24,36.37,310337.0,36.3,36.41,36.24,36.37,310337.0
2023-08-16 09:30:00,35.0,35.28,33.36,34.86,415206.0,35.0,35.28,33.36,34.86,415206.0
2023-08-16 10:00:00,34.85,35.25,34.31,34.71,414952.0,34.85,35.25,34.31,34.71,414952.0
2023-08-16 10:30:00,34.66,35.27,34.64,34.75,274760.0,34.66,35.27,34.64,34.75,274760.0
2023-08-16 11:00:00,34.71,34.87,34.48,34.77,123765.0,34.71,34.87,34.48,34.77,123765.0
2023-08-16 11:30:00,34.8,35.14,34.75,34.91,139114.0,34.8,35.14,34.75,34.91,139114.0
2023-08-16 12:00:00,34.93,35.06,34.6,34.79,90850.0,34.93,35.06,34.6,34.79,90850.0
2023-08-16 12:30:00,34.8,35.07,34.76,34.97,73022.0,34.8,35.07,34.76,34.97,73022.0
2023-08-16 13:00:00,34.94,35.1,34.84,35.03,79189.0,34.94,35.1,34.84,35.03,79189.0
2023-08-16 13:30:00,35.03,35.27,35.0,35.06,97917.0,35.03,35.27,35.0,35.06,97917.0
2023-08-16 14:00:00,35.11,35.16,34.96,35.05,83562.0,35.11,35.16,34.96,35.05,83562.0
2023-08-16 14:30:00,35.04,35.08,34.85,34.91,69659.0,35.04,35.08,34.85,34.91,69659.0
2023-08-16 15:00:00,34.93,34.93,34.64,34.81,177714.0,34.93,34.93,34.64,34.81,177714.0
2023-08-16 15:30:00,34.81,34.98,34.36,34.39,415076.0,34.81,34.98,34.36,34.39,415076.0
2023-08-17 09:30:00,34.56,34.85,34.3,34.74,40161.0,34.56,34.85,34.3,34.74,40161.0
2023-08-17 10:00:00,34.71,34.72,33.96,34.04,38771.0,34.71,34.72,33.96,34.04,38771.0
2023-08-17 10:30:00,34.04,34.3,33.85,34.22,73252.0,34.04,34.3,33.85,34.22,73252.0
2023-08-17 11:00:00,34.2,34.26,33.89,33.97,94390.0,34.2,34.26,33.89,33.97,94390.0
2023-08-17 11:30:00,33.95,34.03,33.78,33.95,45106.0,33.95,34.03,33.78,33.95,45106.0
2023-08-17 12:00:00,33.96,34.09,33.91,34.09,37119.0,33.96,34.09,33.91,34.09,37119.0
2023-08-17 12:30:00,34.09,34.11,33.66,33.89,26934.0,34.09,34.11,33.66,33.89,26934.0
2023-08-17 13:00:00,33.9,33.94,33.77,33.79,37312.0,33.9,33.94,33.77,33.79,37312.0
2023-08-17 13:30:00,33.79,33.87,33.7,33.86,35109.0,33.79,33.87,33.7,33.86,35109.0
2023-08-17 14:00:00,33.87,33.87,33.66,33.67,41387.0,33.87,33.87,33.66,33.67,41387.0
2023-08-17 14:30:00,33.66,33.68,33.48,33.58,48270.0,33.66,33.68,33.48,33.58,48270.0
2023-08-17 15:00:00,33.56,33.61,33.43,33.54,55993.0,33.56,33.61,33.43,33.54,55993.0
2023-08-17 15:30:00,33.52,33.54,33.24,33.24,261537.0,33.52,33.54,33.24,33.24,261537.0
2023-08-18 09:30:00,33.08,33.64,33.06,33.19,80611.0,33.08,33.64,33.06,33.19,80611.0
2023-08-18 10:00:00,33.14,33.33,32.92,33.33,88583.0,33.14,33.33,32.92,33.33,88583.0
2023-08-18 10:30:00,33.34,33.48,33.25,33.44,80872.0,33.34,33.48,33.25,33.44,80872.0
2023-08-18 11:00:00,33.45,33.57,33.32,33.55,44315.0,33.45,33.57,33.32,33.55,44315.0
2023-08-18 11:30:00,33.55,33.62,33.43,33.5,52547.0,33.55,33.62,33.43,33.5,52547.0
2023-08-18 12:00:00,33.5,33.99,33.48,33.92,78343.0,33.5,33.99,33.48,33.92,78343.0
2023-08-18 12:30:00,33.91,34.05,33.71,34.03,107500.0,33.91,34.05,33.71,34.03,107500.0
2023-08-18 13:00:00,34.04,34.25,33.93,34.24,50510.0,34.04,34.25,33.93,34.24,50510.0
2023-08-18 13:30:00,34.25,34.3,34.14,34.28,50558.0,34.25,34.3,34.14,34.28,50558.0
2023-08-18 14:00:00,34.27,34.39,34.21,34.34,60992.0,34.27,34.39,34.21,34.34,60992.0
2023-08-18 14:30:00,34.33,34.37,34.15,34.24,53527.0,34.33,34.37,34.15,34.24,53527.0
2023-08-18 15:00:00,34.24,34.3,34.12,34.26,70583.0,34.24,34.3,34.12,34.26,70583.0
2023-08-18 15:30:00,34.26,34.31,34.06,34.12,290391.0,34.26,34.31,34.06,34.12,290391.0
2023-08-21 09:30:00,34.09,34.6,34.09,34.34,28740.0,34.09,34.6,34.09,34.34,28740.0
2023-08-21 10:00:00,34.23,34.47,34.01,34.1,83272.0,34.23,34.47,34.01,34.1,83272.0
2023-08-21 10:30:00,34.09,34.22,34.03,34.15,39447.0,34.09,34.22,34.03,34.15,39447.0
2023-08-21 11:00:00,34.13,34.33,34.03,34.27,43601.0,34.13,34.33,34.03,34.27,43601.0
2023-08-21 11:30:00,34.28,34.32,34.02,34.07,37705.0,34.28,34.32,34.02,34.07,37705.0
2023-08-21 12:00:00,34.06,34.23,34.02,34.23,53441.0,34.06,34.23,34.02,34.23,53441.0
2023-08-21 12:30:00,34.23,34.23,33.76,33.84,32971.0,34.23,34.23,33.76,33.84,32971.0
2023-08-21 13:00:00,33.86,33.94,33.8,33.8,29504.0,33.86,33.94,33.8,33.8,29504.0
2023-08-21 13:30:00,33.83,33.84,33.56,33.66,29329.0,33.83,33.84,33.56,33.66,29329.0
2023-08-21 14:00:00,33.66,33.67,33.37,33.41,67678.0,33.66,33.67,33.37,33.41,67678.0
2023-08-21 14:30:00,33.41,33.63,33.35,33.49,84090.0,33.41,33.63,33.35,33.49,84090.0
2023-08-21 15:00:00,33.51,33.72,33.51,33.7,35144.0,33.51,33.72,33.51,33.7,35144.0
2023-08-21 15:30:00,33.69,33.8,33.63,33.66,170234.0,33.69,33.8,33.63,33.66,170234.0
2023-08-22 09:30:00,33.71,34.2,33.13,33.14,23565.0,33.71,34.2,33.13,33.14,23565.0
2023-08-22 10:00:00,33.12,33.44,33.07,33.44,41357.0,33.12,33.44,33.07,33.44,41357.0
2023-08-22 10:30:00,33.47,33.59,33.29,33.54,32807.0,33.47,33.59,33.29,33.54,32807.0
2023-08-22 11:00:00,33.52,33.6,33.39,33.6,23145.0,33.52,33.6,33.39,33.6,23145.0
2023-08-22 11:30:00,33.59,33.72,33.55,33.66,24312.0,33.59,33.72,33.55,33.66,24312.0
2023-08-22 12:00:00,33.68,33.7,33.42,33.51,18677.0,33.68,33.7,33.42,33.51,18677.0
2023-08-22 12:30:00,33.52,33.85,33.5,33.7,15144.0,33.52,33.85,33.5,33.7,15144.0
2023-08-22 13:00:00,33.73,33.73,33.49,33.66,18715.0,33.73,33.73,33.49,33.66,18715.0
2023-08-22 13:30:00,33.65,33.77,33.62,33.77,18832.0,33.65,33.77,33.62,33.77,18832.0
2023-08-22 14:00:00,33.78,33.91,33.72,33.91,24618.0,33.78,33.91,33.72,33.91,24618.0
2023-08-22 14:30:00,33.91,33.94,33.71,33.8,23932.0,33.91,33.94,33.71,33.8,23932.0
2023-08-22 15:00:00,33.8,33.95,33.76,33.79,33543.0,33.8,33.95,33.76,33.79,33543.0
2023-08-22 15:30:00,33.79,33.99,33.75,33.97,191169.0,33.79,33.99,33.75,33.97,191169.0
2023-08-23 09:30:00,34.0,34.17,33.58,34.15,25863.0,34.0,34.17,33.58,34.15,25863.0
2023-08-23 10:00:00,34.12,34.21,33.98,34.09,24801.0,34.12,34.21,33.98,34.09,24801.0
2023-08-23 10:30:00,34.09,34.2,33.9,34.09,24418.0,34.09,34.2,33.9,34.09,24418.0
2023-08-23 11:00:00,34.09,34.15,33.99,34.07,16619.0,34.09,34.15,33.99,34.07,16619.0
2023-08-23 11:30:00,34.05,34.23,34.05,34.23,23441.0,34.05,34.23,34.05,34.23,23441.0
2023-08-23 12:00:00,34.23,34.32,34.14,34.22,16574.0,34.23,34.32,34.14,34.22,16574.0
2023-08-23 12:30:00,34.24,34.38,34.22,34.34,18567.0,34.24,34.38,34.22,34.34,18567.0
2023-08-23 13:00:00,34.33,34.54,34.33,34.53,18066.0,34.33,34.54,34.33,34.53,18066.0
2023-08-23 13:30:00,34.52,34.55,34.44,34.5,24335.0,34.52,34.55,34.44,34.5,24335.0
2023-08-23 14:00:00,34.51,34.56,34.36,34.44,25422.0,34.51,34.56,34.36,34.44,25422.0
2023-08-23 14:30:00,34.45,34.45,34.34,34.39,20876.0,34.45,34.45,34.34,34.39,20876.0
2023-08-23 15:00:00,34.39,34.44,34.24,34.27,33855.0,34.39,34.44,34.24,34.27,33855.0
2023-08-23 15:30:00,34.27,34.32,34.03,34.21,170954.0,34.27,34.32,34.03,34.21,170954.0
2023-08-24 09:30:00,34.32,34.5,34.09,34.42,16072.0,34.32,34.5,34.09,34.42,16072.0
2023-08-24 10:00:00,34.46,34.47,34.15,34.27,15823.0,34.46,34.47,34.15,34.27,15823.0
2023-08-24 10:30:00,34.24,34.45,34.16,34.35,21839.0,34.24,34.45,34.16,34.35,21839.0
2023-08-24 11:00:00,34.34,34.37,34.06,34.18,33826.0,34.34,34.37,34.06,34.18,33826.0
2023-08-24 11:30:00,34.17,34.21,34.04,34.07,16223.0,34.17,34.21,34.04,34.07,16223.0
2023-08-24 12:00:00,34.09,34.16,34.01,34.09,12925.0,34.09,34.16,34.01,34.09,12925.0
2023-08-24 12:30:00,34.09,34.23,34.08,34.14,13223.0,34.09,34.23,34.08,34.14,13223.0
2023-08-24 13:00:00,34.14,34.14,33.86,33.9,18114.0,34.14,34.14,33.86,33.9,18114.0
2023-08-24 13:30:00,33.88,34.05,33.83,34.03,15518.0,33.88,34.05,33.83,34.03,15518.0
2023-08-24 14:00:00,34.05,34.16,34.05,34.12,16889.0,34.05,34.16,34.05,34.12,16889.0
2023-08-24 14:30:00,34.13,34.17,34.0,34.03,18871.0,34.13,34.17,34.0,34.03,18871.0
2023-08-24 15:00:00,34.03,34.05,33.85,33.9,61530.0,34.03,34.05,33.85,33.9,61530.0
2023-08-24 15:30:00,33.9,33.97,33.74,33.76,145966.0,33.9,33.97,33.74,33.76,145966.0
2023-08-25 09:30:00,34.0,34.05,33.69,33.79,8650.0,34.0,34.05,33.69,33.79,8650.0
2023-08-25 10:00:00,33.75,33.85,33.41,33.45,31256.0,33.75,33.85,33.41,33.45,31256.0
2023-08-25 10:30:00,33.45,33.52,33.13,33.16,88948.0,33.45,33.52,33.13,33.16,88948.0
2023-08-25 11:00:00,33.18,33.38,32.93,33.38,22088.0,33.18,33.38,32.93,33.38,22088.0
2023-08-25 11:30:00,33.4,33.53,33.11,33.11,40811.0,33.4,33.53,33.11,33.11,40811.0
2023-08-25 12:00:00,33.11,33.15,32.9,33.07,19554.0,33.11,33.15,32.9,33.07,19554.0
2023-08-25 12:30:00,33.09,33.15,32.98,33.07,15251.0,33.09,33.15,32.98,33.07,15251.0
2023-08-25 13:00:00,33.07,33.17,32.9,32.93,15235.0,33.07,33.17,32.9,32.93,15235.0
2023-08-25 13:30:00,32.9,32.9,32.79,32.83,13232.0,32.9,32.9,32.79,32.83,13232.0
2023-08-25 14:00:00,32.84,33.1,32.84,33.04,31607.0,32.84,33.1,32.84,33.04,31607.0
2023-08-25 14:30:00,33.02,33.08,32.91,33.05,67050.0,33.02,33.08,32.91,33.05,67050.0
2023-08-25 15:00:00,33.06,33.23,33.01,33.18,47349.0,33.06,33.23,33.01,33.18,47349.0
2023-08-25 15:30:00,33.17,33.17,32.98,33.06,207661.0,33.17,33.17,32.98,33.06,207661.0
2023-08-28 09:30:00,33.0,33.38,33.0,33.28,22822.0,33.0,33.38,33.0,33.28,22822.0
2023-08-28 10:00:00,33.28,33.32,32.96,33.15,23003.0,33.28,33.32,32.96,33.15,23003.0
2023-08-28 10:30:00,33.16,33.16,32.76,32.85,25866.0,33.16,33.16,32.76,32.85,25866.0
2023-08-28 11:00:00,32.85,32.89,32.58,32.58,21786.0,32.85,32.89,32.58,32.58,21786.0
2023-08-28 11:30:00,32.59,32.64,32.42,32.43,20231.0,32.59,32.64,32.42,32.43,20231.0
2023-08-28 12:00:00,32.43,32.54,32.38,32.52,17195.0,32.43,32.54,32.38,32.52,17195.0
2023-08-28 12:30:00,32.51,32.61,32.45,32.61,14571.0,32.51,32.61,32.45,32.61,14571.0
2023-08-28 13:00:00,32.61,32.73,32.61,32.68,15572.0,32.61,32.73,32.61,32.68,15572.0
2023-08-28 13:30:00,32.7,32.74,32.51,32.52,17699.0,32.7,32.74,32.51,32.52,17699.0
2023-08-28 14:00:00,32.51,32.59,32.51,32.57,15847.0,32.51,32.59,32.51,32.57,15847.0
2023-08-28 14:30:00,32.57,32.65,32.52,32.52,22093.0,32.57,32.65,32.52,32.52,22093.0
2023-08-28 15:00:00,32.5,32.53,32.42,32.48,34740.0,32.5,32.53,32.42,32.48,34740.0
2023-08-28 15:30:00,32.48,32.63,32.3,32.37,210070.0,32.48,32.63,32.3,32.37,210070.0
2023-08-29 09:30:00,32.04,32.48,32.04,32.3,84670.0,32.04,32.48,32.04,32.3,84670.0
2023-08-29 10:00:00,32.27,32.58,32.24,32.55,53360.0,32.27,32.58,32.24,32.55,53360.0
2023-08-29 10:30:00,32.57,32.61,32.26,32.37,34057.0,32.57,32.61,32.26,32.37,34057.0
2023-08-29 11:00:00,32.38,32.52,32.33,32.41,27115.0,32.38,32.52,32.33,32.41,27115.0
2023-08-29 11:30:00,32.41,32.59,32.41,32.51,52821.0,32.41,32.59,32.41,32.51,52821.0
2023-08-29 12:00:00,32.53,32.73,32.51,32.7,28235.0,32.53,32.73,32.51,32.7,28235.0
2023-08-29 12:30:00,32.7,32.7,32.44,32.5,47046.0,32.7,32.7,32.44,32.5,47046.0
2023-08-29 13:00:00,32.48,32.53,32.38,32.44,27028.0,32.48,32.53,32.38,32.44,27028.0
2023-08-29 13:30:00,32.41,32.44,32.34,32.44,24992.0,32.41,32.44,32.34,32.44,24992.0
2023-08-29 14:00:00,32.45,32.48,32.33,32.37,27773.0,32.45,32.48,32.33,32.37,27773.0
2023-08-29 14:30:00,32.38,32.46,32.36,32.44,21182.0,32.38,32.46,32.36,32.44,21182.0
2023-08-29 15:00:00,32.42,32.57,32.42,32.47,38851.0,32.42,32.57,32.42,32.47,38851.0
2023-08-29 15:30:00,32.47,32.65,32.44,32.51,163826.0,32.47,32.65,32.44,32.51,163826.0
2023-08-30 09:30:00,32.48,32.69,32.31,32.69,13210.0,32.48,32.69,32.31,32.69,13210.0
2023-08-30 10:00:00,32.63,32.68,32.31,32.37,25951.0,32.63,32.68,32.31,32.37,25951.0
2023-08-30 10:30:00,32.39,32.57,32.36,32.5,30307.0,32.39,32.57,32.36,32.5,30307.0
2023-08-30 11:00:00,32.51,32.73,32.46,32.66,16638.0,32.51,32.73,32.46,32.66,16638.0
2023-08-30 11:30:00,32.67,32.71,32.58,32.7,49192.0,32.67,32.71,32.58,32.7,49192.0
2023-08-30 12:00:00,32.7,32.84,32.67,32.82,29260.0,32.7,32.84,32.67,32.82,29260.0
2023-08-30 12:30:00,32.82,32.84,32.76,32.8,58580.0,32.82,32.84,32.76,32.8,58580.0
2023-08-30 13:00:00,32.79,32.84,32.77,32.78,27709.0,32.79,32.84,32.77,32.78,27709.0
2023-08-30 13:30:00,32.79,32.83,32.76,32.79,44168.0,32.79,32.83,32.76,32.79,44168.0
2023-08-30 14:00:00,32.79,32.8,32.59,32.64,45155.0,32.79,32.8,32.59,32.64,45155.0
2023-08-30 14:30:00,32.64,32.72,32.62,32.7,19743.0,32.64,32.72,32.62,32.7,19743.0
2023-08-30 15:00:00,32.7,32.82,32.67,32.78,49332.0,32.7,32.82,32.67,32.78,49332.0
2023-08-30 15:30:00,32.77,32.79,32.55,32.64,158042.0,32.77,32.79,32.55,32.64,158042.0
2023-08-31 09:30:00,32.74,32.74,32.25,32.35,26560.0,32.74,32.74,32.25,32.35,26560.0
2023-08-31 10:00:00,32.36,32.83,32.36,32.78,23020.0,32.36,32.83,32.36,32.78,23020.0
2023-08-31 10:30:00,32.77,33.04,32.72,33.04,29207.0,32.77,33.04,32.72,33.04,29207.0
2023-08-31 11:00:00,33.01,33.17,32.95,33.08,25669.0,33.01,33.17,32.95,33.08,25669.0
2023-08-31 11:30:00,33.07,33.07,32.93,33.04,30718.0,33.07,33.07,32.93,33.04,30718.0
2023-08-31 12:00:00,33.05,33.15,33.01,33.12,14470.0,33.05,33.15,33.01,33.12,14470.0
2023-08-31 12:30:00,33.13,33.15,33.01,33.05,24718.0,33.13,33.15,33.01,33.05,24718.0
2023-08-31 13:00:00,33.05,33.06,33.0,33.02,13441.0,33.05,33.06,33.0,33.02,13441.0
2023-08-31 13:30:00,33.02,33.03,32.93,32.95,16346.0,33.02,33.03,32.93,32.95,16346.0
2023-08-31 14:00:00,32.95,32.96,32.83,32.86,24546.0,32.95,32.96,32.83,32.86,24546.0
2023-08-31 14:30:00,32.86,32.9,32.81,32.83,31310.0,32.86,32.9,32.81,32.83,31310.0
2023-08-31 15:00:00,32.83,32.86,32.7,32.86,43958.0,32.83,32.86,32.7,32.86,43958.0
2023-08-31 15:30:00,32.86,32.94,32.55,32.73,168734.0,32.86,32.94,32.55,32.73,168734.0
2023-09-01 09:30:00,32.81,33.1,32.45,32.63,25918.0,32.81,33.1,32.45,32.63,25918.0
2023-09-01 10:00:00,32.59,32.77,32.45,32.65,31220.0,32.59,32.77,32.45,32.65,31220.0
2023-09-01 10:30:00,32.64,32.87,32.59,32.8,37334.0,32.64,32.87,32.59,32.8,37334.0
2023-09-01 11:00:00,32.8,32.86,32.4,32.4,51092.0,32.8,32.86,32.4,32.4,51092.0
2023-09-01 11:30:00,32.4,32.4,32.23,32.26,29442.0,32.4,32.4,32.23,32.26,29442.0
2023-09-01 12:00:00,32.26,32.53,32.24,32.45,24403.0,32.26,32.53,32.24,32.45,24403.0
2023-09-01 12:30:00,32.47,32.57,32.45,32.47,19712.0,32.47,32.57,32.45,32.47,19712.0
2023-09-01 13:00:00,32.44,32.44,32.24,32.26,37140.0,32.44,32.44,32.24,32.26,37140.0
2023-09-01 13:30:00,32.27,32.49,32.24,32.44,52422.0,32.27,32.49,32.24,32.44,52422.0
2023-09-01 14:00:00,32.45,32.47,32.18,32.24,72015.0,32.45,32.47,32.18,32.24,72015.0
2023-09-01 14:30:00,32.27,32.48,32.27,32.44,43152.0,32.27,32.48,32.27,32.44,43152.0
2023-09-01 15:00:00,32.43,32.43,32.33,32.33,33086.0,32.43,32.43,32.33,32.33,33086.0
2023-09-01 15:30:00,32.33,32.7,32.32,32.66,180124.0,32.33,32.7,32.32,32.66,180124.0
2023-09-05 09:30:00,32.36,32.36,31.63,31.82,63659.0,32.36,32.36,31.63,31.82,63659.0
2023-09-05 10:00:00,31.8,31.97,31.74,31.92,78923.0,31.8,31.97,31.74,31.92,78923.0
2023-09-05 10:30:00,31.88,31.99,31.75,31.84,64007.0,31.88,31.99,31.75,31.84,64007.0
2023-09-05 11:00:00,31.85,31.86,31.46,31.46,55347.0,31.85,31.86,31.46,31.46,55347.0
2023-09-05 11:30:00,31.45,31.58,31.34,31.47,41661.0,31.45,31.58,31.34,31.47,41661.0
2023-09-05 12:00:00,31.47,31.58,31.34,31.42,41046.0,31.47,31.58,31.34,31.42,41046.0
2023-09-05 12:30:00,31.41,31.44,31.15,31.34,43482.0,31.41,31.44,31.15,31.34,43482.0
2023-09-05 13:00:00,31.35,31.38,31.05,31.16,67325.0,31.35,31.38,31.05,31.16,67325.0
2023-09-05 13:30:00,31.16,31.73,31.13,31.52,89496.0,31.16,31.73,31.13,31.52,89496.0
2023-09-05 14:00:00,31.53,31.67,31.47,31.61,73923.0,31.53,31.67,31.47,31.61,73923.0
2023-09-05 14:30:00,31.63,31.67,31.51,31.56,83998.0,31.63,31.67,31.51,31.56,83998.0
2023-09-05 15:00:00,31.56,31.58,31.46,31.53,59567.0,31.56,31.58,31.46,31.53,59567.0
2023-09-05 15:30:00,31.53,31.56,31.32,31.36,230329.0,31.53,31.56,31.32,31.36,230329.0
2023-09-06 09:30:00,31.29,31.44,31.03,31.15,34605.0,31.29,31.44,31.03,31.15,34605.0
2023-09-06 10:00:00,31.04,31.39,31.01,31.15,51269.0,31.04,31.39,31.01,31.15,51269.0
2023-09-06 10:30:00,31.12,31.45,31.11,31.39,47844.0,31.12,31.45,31.11,31.39,47844.0
2023-09-06 11:00:00,31.38,31.38,30.93,30.96,46783.0,31.38,31.38,30.93,30.96,46783.0
2023-09-06 11:30:00,30.95,31.01,30.91,30.94,46863.0,30.95,31.01,30.91,30.94,46863.0
2023-09-06 12:00:00,30.94,30.98,30.82,30.86,32030.0,30.94,30.98,30.82,30.86,32030.0
2023-09-06 12:30:00,30.85,30.91,30.78,30.91,17410.0,30.85,30.91,30.78,30.91,17410.0
2023-09-06 13:00:00,30.88,31.01,30.88,30.9,17465.0,30.88,31.01,30.88,30.9,17465.0
2023-09-06 13:30:00,30.91,30.97,30.82,30.86,26143.0,30.91,30.97,30.82,30.86,26143.0
2023-09-06 14:00:00,30.86,30.92,30.78,30.8,26667.0,30.86,30.92,30.78,30.8,26667.0
2023-09-06 14:30:00,30.8,30.92,30.77,30.89,35418.0,30.8,30.92,30.77,30.89,35418.0
2023-09-06 15:00:00,30.89,30.89,30.68,30.78,53235.0,30.89,30.89,30.68,30.78,53235.0
2023-09-06 15:30:00,30.78,30.81,30.62,30.62,172509.0,30.78,30.81,30.62,30.62,172509.0
2023-09-07 09:30:00,30.39,30.66,30.23,30.59,16279.0,30.39,30.66,30.23,30.59,16279.0
2023-09-07 10:00:00,30.59,30.73,30.5,30.71,22053.0,30.59,30.73,30.5,30.71,22053.0
2023-09-07 10:30:00,30.77,31.07,30.4,31.05,292166.0,30.77,31.07,30.4,31.05,292166.0
2023-09-07 11:00:00,31.04,31.04,30.87,30.9,56675.0,31.04,31.04,30.87,30.9,56675.0
2023-09-07 11:30:00,30.9,30.9,30.65,30.73,34961.0,30.9,30.9,30.65,30.73,34961.0
2023-09-07 12:00:00,30.76,30.97,30.75,30.91,18900.0,30.76,30.97,30.75,30.91,18900.0
2023-09-07 12:30:00,30.88,31.01,30.85,30.97,12371.0,30.88,31.01,30.85,30.97,12371.0
2023-09-07 13:00:00,30.99,31.22,30.99,31.17,13024.0,30.99,31.22,30.99,31.17,13024.0
2023-09-07 13:30:00,31.15,31.18,30.97,31.16,25300.0,31.15,31.18,30.97,31.16,25300.0
2023-09-07 14:00:00,31.15,31.18,30.97,31.1,41194.0,31.15,31.18,30.97,31.1,41194.0
2023-09-07 14:30:00,31.16,31.3,31.12,31.29,20483.0,31.16,31.3,31.12,31.29,20483.0
2023-09-07 15:00:00,31.29,31.33,31.25,31.33,45597.0,31.29,31.33,31.25,31.33,45597.0
2023-09-07 15:30:00,31.32,31.41,31.28,31.3,143045.0,31.32,31.41,31.28,31.3,143045.0
2023-09-08 09:30:00,31.21,31.5,30.9,31.2,30932.0,31.21,31.5,30.9,31.2,30932.0
2023-09-08 10:00:00,31.33,31.52,31.26,31.49,62683.0,31.33,31.52,31.26,31.49,62683.0
2023-09-08 10:30:00,31.49,31.66,31.47,31.63,43154.0,31.49,31.66,31.47,31.63,43154.0
2023-09-08 11:00:00,31.65,31.73,31.48,31.57,28135.0,31.65,31.73,31.48,31.57,28135.0
2023-09-08 11:30:00,31.57,31.59,31.5,31.52,29537.0,31.57,31.59,31.5,31.52,29537.0
2023-09-08 12:00:00,31.53,31.54,31.32,31.36,23334.0,31.53,31.54,31.32,31.36,23334.0
2023-09-08 12:30:00,31.34,31.47,31.34,31.39,21143.0,31.34,31.47,31.34,31.39,21143.0
2023-09-08 13:00:00,31.39,31.43,31.24,31.28,21480.0,31.39,31.43,31.24,31.28,21480.0
2023-09-08 13:30:00,31.31,31.34,31.26,31.3,24292.0,31.31,31.34,31.26,31.3,24292.0
2023-09-08 14:00:00,31.3,31.31,31.1,31.14,21610.0,31.3,31.31,31.1,31.14,21610.0
2023-09-08 14:30:00,31.16,31.17,31.02,31.12,35027.0,31.16,31.17,31.02,31.12,35027.0
2023-09-08 15:00:00,31.13,31.16,31.09,31.14,40682.0,31.13,31.16,31.09,31.14,40682.0
2023-09-08 15:30:00,31.15,31.24,31.1,31.13,207980.0,31.15,31.24,31.1,31.13,207980.0
2023-09-11 09:30:00,31.3,31.33,30.81,30.88,66916.0,31.3,31.33,30.81,30.88,66916.0
2023-09-11 10:00:00,30.87,30.96,30.72,30.93,72836.0,30.87,30.96,30.72,30.93,72836.0
2023-09-11 10:30:00,30.93,31.05,30.55,30.55,41926.0,30.93,31.05,30.55,30.55,41926.0
2023-09-11 11:00:00,30.54,30.59,30.28,30.28,38549.0,30.54,30.59,30.28,30.28,38549.0
2023-09-11 11:30:00,30.28,30.36,30.14,30.29,40369.0,30.28,30.36,30.14,30.29,40369.0
2023-09-11 12:00:00,30.25,30.4,30.17,30.34,53954.0,30.25,30.4,30.17,30.34,53954.0
2023-09-11 12:30:00,30.34,30.41,30.19,30.34,48061.0,30.34,30.41,30.19,30.34,48061.0
2023-09-11 13:00:00,30.34,30.42,30.24,30.37,28910.0,30.34,30.42,30.24,30.37,28910.0
2023-09-11 13:30:00,30.37,30.43,30.29,30.38,26905.0,30.37,30.43,30.29,30.38,26905.0
2023-09-11 14:00:00,30.38,30.44,30.3,30.44,33428.0,30.38,30.44,30.3,30.44,33428.0
2023-09-11 14:30:00,30.45,30.55,30.4,30.45,54651.0,30.45,30.55,30.4,30.45,54651.0
2023-09-11 15:00:00,30.45,30.72,30.39,30.71,99053.0,30.45,30.72,30.39,30.71,99053.0
2023-09-11 15:30:00,30.71,30.76,30.44,30.58,225878.0,30.71,30.76,30.44,30.58,225878.0
2023-09-12 09:30:00,30.41,30.77,30.18,30.65,28432.0,30.41,30.77,30.18,30.65,28432.0
2023-09-12 10:00:00,30.65,30.82,30.43,30.67,43729.0,30.65,30.82,30.43,30.67,43729.0
2023-09-12 10:30:00,30.67,30.94,30.65,30.85,62843.0,30.67,30.94,30.65,30.85,62843.0
2023-09-12 11:00:00,30.85,31.08,30.83,31.05,34711.0,30.85,31.08,30.83,31.05,34711.0
2023-09-12 11:30:00,31.06,31.44,31.06,31.43,43968.0,31.06,31.44,31.06,31.43,43968.0
2023-09-12 12:00:00,31.43,31.68,31.43,31.54,42583.0,31.43,31.68,31.43,31.54,42583.0
2023-09-12 12:30:00,31.55,31.56,31.46,31.5,32319.0,31.55,31.56,31.46,31.5,32319.0
2023-09-12 13:00:00,31.51,31.58,31.48,31.55,29520.0,31.51,31.58,31.48,31.55,29520.0
2023-09-12 13:30:00,31.55,31.6,31.49,31.53,25915.0,31.55,31.6,31.49,31.53,25915.0
2023-09-12 14:00:00,31.53,31.64,31.47,31.63,45886.0,31.53,31.64,31.47,31.63,45886.0
2023-09-12 14:30:00,31.61,31.68,31.36,31.37,88472.0,31.61,31.68,31.36,31.37,88472.0
2023-09-12 15:00:00,31.37,31.51,31.36,31.5,58920.0,31.37,31.51,31.36,31.5,58920.0
2023-09-12 15:30:00,31.52,31.53,31.19,31.21,184106.0,31.52,31.53,31.19,31.21,184106.0
2023-09-13 09:30:00,31.15,31.29,31.06,31.11,16883.0,31.15,31.29,31.06,31.11,16883.0
2023-09-13 10:00:00,31.11,31.29,30.87,31.29,33909.0,31.11,31.29,30.87,31.29,33909.0
2023-09-13 10:30:00,31.32,31.46,31.27,31.3,28719.0,31.32,31.46,31.27,31.3,28719.0
2023-09-13 11:00:00,31.3,31.42,31.27,31.37,32215.0,31.3,31.42,31.27,31.37,32215.0
2023-09-13 11:30:00,31.36,31.55,31.34,31.55,80494.0,31.36,31.55,31.34,31.55,80494.0
2023-09-13 12:00:00,31.55,31.85,31.53,31.85,36678.0,31.55,31.85,31.53,31.85,36678.0
2023-09-13 12:30:00,31.86,31.87,31.69,31.79,48813.0,31.86,31.87,31.69,31.79,48813.0
2023-09-13 13:00:00,31.8,31.82,31.62,31.63,85660.0,31.8,31.82,31.62,31.63,85660.0
2023-09-13 13:30:00,31.64,31.77,31.52,31.61,82778.0,31.64,31.77,31.52,31.61,82778.0
2023-09-13 14:00:00,31.61,31.72,31.54,31.71,64625.0,31.61,31.72,31.54,31.71,64625.0
2023-09-13 14:30:00,31.7,31.74,31.53,31.63,62346.0,31.7,31.74,31.53,31.63,62346.0
2023-09-13 15:00:00,31.62,31.64,31.43,31.55,80488.0,31.62,31.64,31.43,31.55,80488.0
2023-09-13 15:30:00,31.56,31.67,31.46,31.66,204355.0,31.56,31.67,31.46,31.66,204355.0
2023-09-14 09:30:00,31.9,32.08,31.76,31.87,37763.0,31.9,32.08,31.76,31.87,37763.0
2023-09-14 10:00:00,31.87,31.87,31.43,31.74,42803.0,31.87,31.87,31.43,31.74,42803.0
2023-09-14 10:30:00,31.74,31.91,31.69,31.76,42479.0,31.74,31.91,31.69,31.76,42479.0
2023-09-14 11:00:00,31.82,32.05,31.81,31.96,32343.0,31.82,32.05,31.81,31.96,32343.0
2023-09-14 11:30:00,31.97,32.09,31.93,32.06,26860.0,31.97,32.09,31.93,32.06,26860.0
2023-09-14 12:00:00,32.07,32.25,32.03,32.22,52551.0,32.07,32.25,32.03,32.22,52551.0
2023-09-14 12:30:00,32.21,32.34,32.18,32.3,20334.0,32.21,32.34,32.18,32.3,20334.0
2023-09-14 13:00:00,32.3,32.34,32.27,32.31,13756.0,32.3,32.34,32.27,32.31,13756.0
2023-09-14 13:30:00,32.32,32.39,32.17,32.25,27129.0,32.32,32.39,32.17,32.25,27129.0
2023-09-14 14:00:00,32.28,32.37,32.27,32.29,25989.0,32.28,32.37,32.27,32.29,25989.0
2023-09-14 14:30:00,32.3,32.4,32.28,32.28,25081.0,32.3,32.4,32.28,32.28,25081.0
2023-09-14 15:00:00,32.29,32.34,32.23,32.27,35588.0,32.29,32.34,32.23,32.27,35588.0
2023-09-14 15:30:00,32.27,32.48,32.26,32.36,198811.0,32.27,32.48,32.26,32.36,198811.0
2023-09-15 09:30:00,32.23,32.3,31.9,31.98,56637.0,32.23,32.3,31.9,31.98,56637.0
2023-09-15 10:00:00,31.95,32.01,31.8,31.86,23939.0,31.95,32.01,31.8,31.86,23939.0
2023-09-15 10:30:00,31.87,32.04,31.66,31.68,21067.0,31.87,32.04,31.66,31.68,21067.0
2023-09-15 11:00:00,31.68,31.79,31.55,31.69,35693.0,31.68,31.79,31.55,31.69,35693.0
2023-09-15 11:30:00,31.66,31.76,31.56,31.67,29827.0,31.66,31.76,31.56,31.67,29827.0
2023-09-15 12:00:00,31.67,31.67,31.47,31.59,19591.0,31.67,31.67,31.47,31.59,19591.0
2023-09-15 12:30:00,31.58,31.66,31.49,31.5,15812.0,31.58,31.66,31.49,31.5,15812.0
2023-09-15 13:00:00,31.53,31.54,31.22,31.3,19747.0,31.53,31.54,31.22,31.3,19747.0
2023-09-15 13:30:00,31.3,31.45,31.27,31.29,18811.0,31.3,31.45,31.27,31.29,18811.0
2023-09-15 14:00:00,31.28,31.35,31.21,31.22,26123.0,31.28,31.35,31.21,31.22,26123.0
2023-09-15 14:30:00,31.22,31.5,31.22,31.38,49117.0,31.22,31.5,31.22,31.38,49117.0
2023-09-15 15:00:00,31.35,31.4,31.27,31.31,30990.0,31.35,31.4,31.27,31.31,30990.0
2023-09-15 15:30:00,31.31,31.5,31.23,31.42,183866.0,31.31,31.5,31.23,31.42,183866.0
2023-09-18 09:30:00,31.58,31.58,31.11,31.29,27615.0,31.58,31.58,31.11,31.29,27615.0
2023-09-18 10:00:00,31.29,31.59,31.16,31.53,41195.0,31.29,31.59,31.16,31.53,41195.0
2023-09-18 10:30:00,31.58,31.6,31.37,31.43,16530.0,31.58,31.6,31.37,31.43,16530.0
2023-09-18 11:00:00,31.44,31.46,31.32,31.38,18323.0,31.44,31.46,31.32,31.38,18323.0
2023-09-18 11:30:00,31.38,31.41,31.21,31.38,19699.0,31.38,31.41,31.21,31.38,19699.0
2023-09-18 12:00:00,31.38,31.39,31.31,31.37,21668.0,31.38,31.39,31.31,31.37,21668.0
2023-09-18 12:30:00,31.37,31.4,31.22,31.3,43031.0,31.37,31.4,31.22,31.3,43031.0
2023-09-18 13:00:00,31.3,31.49,31.3,31.47,39275.0,31.3,31.49,31.3,31.47,39275.0
2023-09-18 13:30:00,31.45,31.47,31.34,31.36,62381.0,31.45,31.47,31.34,31.36,62381.0
2023-09-18 14:00:00,31.35,31.43,31.26,31.31,22956.0,31.35,31.43,31.26,31.31,22956.0
2023-09-18 14:30:00,31.31,31.32,31.13,31.18,48596.0,31.31,31.32,31.13,31.18,48596.0
2023-09-18 15:00:00,31.18,31.43,31.17,31.31,42213.0,31.18,31.43,31.17,31.31,42213.0
2023-09-18 15:30:00,31.3,31.34,31.1,31.14,197272.0,31.3,31.34,31.1,31.14,197272.0
2023-09-19 09:30:00,31.09,31.29,31.02,31.03,13220.0,31.09,31.29,31.02,31.03,13220.0
2023-09-19 10:00:00,31.07,31.17,30.92,31.15,14038.0,31.07,31.17,30.92,31.15,14038.0
2023-09-19 10:30:00,31.15,31.31,31.13,31.27,34796.0,31.15,31.31,31.13,31.27,34796.0
2023-09-19 11:00:00,31.25,31.39,31.22,31.38,14628.0,31.25,31.39,31.22,31.38,14628.0
2023-09-19 11:30:00,31.39,31.45,31.37,31.44,13514.0,31.39,31.45,31.37,31.44,13514.0
2023-09-19 12:00:00,31.45,31.49,31.4,31.45,8508.0,31.45,31.49,31.4,31.45,8508.0
2023-09-19 12:30:00,31.44,31.51,31.36,31.5,14375.0,31.44,31.51,31.36,31.5,14375.0
2023-09-19 13:00:00,31.49,31.68,31.39,31.58,122717.0,31.49,31.68,31.39,31.58,122717.0
2023-09-19 13:30:00,31.6,31.81,31.55,31.74,29472.0,31.6,31.81,31.55,31.74,29472.0
2023-09-19 14:00:00,31.73,31.88,31.73,31.86,40680.0,31.73,31.88,31.73,31.86,40680.0
2023-09-19 14:30:00,31.85,31.93,31.75,31.76,24880.0,31.85,31.93,31.75,31.76,24880.0
2023-09-19 15:00:00,31.74,31.83,31.7,31.81,27009.0,31.74,31.83,31.7,31.81,27009.0
2023-09-19 15:30:00,31.81,31.93,31.78,31.83,185729.0,31.81,31.93,31.78,31.83,185729.0
2023-09-20 09:30:00,32.0,32.57,32.0,32.46,24640.0,32.0,32.57,32.0,32.46,24640.0
2023-09-20 10:00:00,32.46,32.88,32.46,32.88,122391.0,32.46,32.88,32.46,32.88,122391.0
2023-09-20 10:30:00,32.84,32.88,32.74,32.82,33083.0,32.84,32.88,32.74,32.82,33083.0
2023-09-20 11:00:00,32.82,33.17,32.81,33.05,38756.0,32.82,33.17,32.81,33.05,38756.0
2023-09-20 11:30:00,33.07,33.2,33.01,33.06,40236.0,33.07,33.2,33.01,33.06,40236.0
2023-09-20 12:00:00,33.08,33.08,32.71,32.72,22009.0,33.08,33.08,32.71,32.72,22009.0
2023-09-20 12:30:00,32.7,32.76,32.61,32.62,27828.0,32.7,32.76,32.61,32.62,27828.0
2023-09-20 13:00:00,32.64,32.87,32.64,32.77,21387.0,32.64,32.87,32.64,32.77,21387.0
2023-09-20 13:30:00,32.76,32.83,32.68,32.83,19555.0,32.76,32.83,32.68,32.83,19555.0
2023-09-20 14:00:00,32.8,32.97,32.62,32.95,30308.0,32.8,32.97,32.62,32.95,30308.0
2023-09-20 14:30:00,32.94,33.04,32.72,32.76,45072.0,32.94,33.04,32.72,32.76,45072.0
2023-09-20 15:00:00,32.78,32.81,32.31,32.49,36803.0,32.78,32.81,32.31,32.49,36803.0
2023-09-20 15:30:00,32.49,32.5,32.12,32.2,182578.0,32.49,32.5,32.12,32.2,182578.0
2023-09-21 09:30:00,31.95,31.97,31.78,31.8,14554.0,31.95,31.97,31.78,31.8,14554.0
2023-09-21 10:00:00,31.8,32.28,31.79,32.14,17876.0,31.8,32.28,31.79,32.14,17876.0
2023-09-21 10:30:00,32.14,32.52,32.12,32.24,49081.0,32.14,32.52,32.12,32.24,49081.0
2023-09-21 11:00:00,32.25,32.3,32.16,32.28,31605.0,32.25,32.3,32.16,32.28,31605.0
2023-09-21 11:30:00,32.26,32.36,32.21,32.21,16229.0,32.26,32.36,32.21,32.21,16229.0
2023-09-21 12:00:00,32.2,32.31,32.2,32.26,11028.0,32.2,32.31,32.2,32.26,11028.0
2023-09-21 12:30:00,32.26,32.26,32.0,32.04,18978.0,32.26,32.26,32.0,32.04,18978.0
2023-09-21 13:00:00,32.02,32.22,31.95,32.18,26016.0,32.02,32.22,31.95,32.18,26016.0
2023-09-21 13:30:00,32.16,32.19,32.0,32.05,12664.0,32.16,32.19,32.0,32.05,12664.0
2023-09-21 14:00:00,32.04,32.1,31.97,32.04,27015.0,32.04,32.1,31.97,32.04,27015.0
2023-09-21 14:30:00,32.03,32.07,31.95,31.96,29818.0,32.03,32.07,31.95,31.96,29818.0
2023-09-21 15:00:00,31.97,32.07,31.91,31.92,36825.0,31.97,32.07,31.91,31.92,36825.0
2023-09-21 15:30:00,31.92,31.95,31.71,31.72,152207.0,31.92,31.95,31.71,31.72,152207.0
2023-09-22 09:30:00,31.35,31.37,30.77,31.1,35261.0,31.35,31.37,30.77,31.1,35261.0
2023-09-22 10:00:00,31.09,31.09,30.63,30.68,83365.0,31.09,31.09,30.63,30.68,83365.0
2023-09-22 10:30:00,30.67,30.86,30.67,30.86,50420.0,30.67,30.86,30.67,30.86,50420.0
2023-09-22 11:00:00,30.87,30.97,30.73,30.83,35668.0,30.87,30.97,30.73,30.83,35668.0
2023-09-22 11:30:00,30.85,30.91,30.75,30.75,38992.0,30.85,30.91,30.75,30.75,38992.0
2023-09-22 12:00:00,30.73,30.74,30.55,30.69,28233.0,30.73,30.74,30.55,30.69,28233.0
2023-09-22 12:30:00,30.67,30.78,30.55,30.74,15988.0,30.67,30.78,30.55,30.74,15988.0
2023-09-22 13:00:00,30.73,30.77,30.66,30.73,15405.0,30.73,30.77,30.66,30.73,15405.0
2023-09-22 13:30:00,30.73,30.75,30.56,30.62,19436.0,30.73,30.75,30.56,30.62,19436.0
2023-09-22 14:00:00,30.62,30.67,30.29,30.37,60888.0,30.62,30.67,30.29,30.37,60888.0
2023-09-22 14:30:00,30.38,30.48,30.3,30.47,21440.0,30.38,30.48,30.3,30.47,21440.0
2023-09-22 15:00:00,30.52,30.61,30.41,30.58,32369.0,30.52,30.61,30.41,30.58,32369.0
2023-09-22 15:30:00,30.58,30.58,30.14,30.16,212567.0,30.58,30.58,30.14,30.16,212567.0
2023-09-25 09:30:00,29.78,30.27,29.46,30.26,67083.0,29.78,30.27,29.46,30.26,67083.0
2023-09-25 10:00:00,30.29,30.33,30.01,30.17,23734.0,30.29,30.33,30.01,30.17,23734.0
2023-09-25 10:30:00,30.15,30.19,29.94,29.96,25373.0,30.15,30.19,29.94,29.96,25373.0
2023-09-25 11:00:00,29.97,30.19,29.94,30.02,73655.0,29.97,30.19,29.94,30.02,73655.0
2023-09-25 11:30:00,30.0,30.0,29.75,29.8,31808.0,30.0,30.0,29.75,29.8,31808.0
2023-09-25 12:00:00,29.79,29.87,29.66,29.82,23061.0,29.79,29.87,29.66,29.82,23061.0
2023-09-25 12:30:00,29.8,29.87,29.63,29.65,21227.0,29.8,29.87,29.63,29.65,21227.0
2023-09-25 13:00:00,29.65,29.87,29.6,29.83,27426.0,29.65,29.87,29.6,29.83,27426.0
2023-09-25 13:30:00,29.87,29.92,29.76,29.84,23594.0,29.87,29.92,29.76,29.84,23594.0
2023-09-25 14:00:00,29.84,29.85,29.76,29.77,22567.0,29.84,29.85,29.76,29.77,22567.0
2023-09-25 14:30:00,29.76,29.92,29.67,29.68,29412.0,29.76,29.92,29.67,29.68,29412.0
2023-09-25 15:00:00,29.67,29.8,29.61,29.7,31450.0,29.67,29.8,29.61,29.7,31450.0
2023-09-25 15:30:00,29.69,29.7,29.45,29.59,187072.0,29.69,29.7,29.45,29.59,187072.0
2023-09-26 09:30:00,29.38,29.84,29.24,29.36,32762.0,29.38,29.84,29.24,29.36,32762.0
2023-09-26 10:00:00,29.4,29.68,29.33,29.49,101410.0,29.4,29.68,29.33,29.49,101410.0
2023-09-26 10:30:00,29.49,29.56,29.26,29.54,93720.0,29.49,29.56,29.26,29.54,93720.0
2023-09-26 11:00:00,29.53,29.56,29.12,29.12,45372.0,29.53,29.56,29.12,29.12,45372.0
2023-09-26 11:30:00,29.12,29.16,28.96,29.08,85315.0,29.12,29.16,28.96,29.08,85315.0
2023-09-26 12:00:00,29.09,29.27,29.08,29.18,46430.0,29.09,29.27,29.08,29.18,46430.0
2023-09-26 12:30:00,29.18,29.23,29.1,29.16,42422.0,29.18,29.23,29.1,29.16,42422.0
2023-09-26 13:00:00,29.16,29.23,29.09,29.14,35226.0,29.16,29.23,29.09,29.14,35226.0
2023-09-26 13:30:00,29.13,29.14,29.02,29.11,41551.0,29.13,29.14,29.02,29.11,41551.0
2023-09-26 14:00:00,29.12,29.12,28.93,28.98,58361.0,29.12,29.12,28.93,28.98,58361.0
2023-09-26 14:30:00,28.97,29.07,28.89,28.93,57357.0,28.97,29.07,28.89,28.93,57357.0
2023-09-26 15:00:00,28.93,28.96,28.86,28.95,89790.0,28.93,28.96,28.86,28.95,89790.0
2023-09-26 15:30:00,28.96,29.11,28.89,28.93,328558.0,28.96,29.11,28.89,28.93,328558.0
2023-09-27 09:30:00,29.02,29.64,28.94,29.53,56321.0,29.02,29.64,28.94,29.53,56321.0
2023-09-27 10:00:00,29.57,29.96,29.42,29.96,148914.0,29.57,29.96,29.42,29.96,148914.0
2023-09-27 10:30:00,29.95,29.95,29.53,29.68,118273.0,29.95,29.95,29.53,29.68,118273.0
2023-09-27 11:00:00,29.68,29.88,29.66,29.88,82050.0,29.68,29.88,29.66,29.88,82050.0
2023-09-27 11:30:00,29.92,29.98,29.36,29.52,57765.0,29.92,29.98,29.36,29.52,57765.0
2023-09-27 12:00:00,29.52,29.53,29.36,29.5,30881.0,29.52,29.53,29.36,29.5,30881.0
2023-09-27 12:30:00,29.5,29.79,29.49,29.74,70818.0,29.5,29.79,29.49,29.74,70818.0
2023-09-27 13:00:00,29.73,29.78,29.27,29.28,89355.0,29.73,29.78,29.27,29.28,89355.0
2023-09-27 13:30:00,29.27,29.39,29.23,29.33,90341.0,29.27,29.39,29.23,29.33,90341.0
2023-09-27 14:00:00,29.33,29.38,29.24,29.36,51739.0,29.33,29.38,29.24,29.36,51739.0
2023-09-27 14:30:00,29.37,29.54,29.37,29.43,38327.0,29.37,29.54,29.37,29.43,38327.0
2023-09-27 15:00:00,29.43,29.7,29.42,29.48,45693.0,29.43,29.7,29.42,29.48,45693.0
2023-09-27 15:30:00,29.48,29.57,29.41,29.47,212265.0,29.48,29.57,29.41,29.47,212265.0
2023-09-28 09:30:00,29.69,30.39,29.43,30.38,26318.0,29.69,30.39,29.43,30.38,26318.0
2023-09-28 10:00:00,30.38,30.62,30.17,30.59,42958.0,30.38,30.62,30.17,30.59,42958.0
2023-09-28 10:30:00,30.58,30.92,30.52,30.92,45319.0,30.58,30.92,30.52,30.92,45319.0
2023-09-28 11:00:00,30.93,30.98,30.69,30.91,41544.0,30.93,30.98,30.69,30.91,41544.0
2023-09-28 11:30:00,30.91,31.16,30.83,31.16,69102.0,30.91,31.16,30.83,31.16,69102.0
2023-09-28 12:00:00,31.16,31.16,30.94,31.11,24014.0,31.16,31.16,30.94,31.11,24014.0
2023-09-28 12:30:00,31.13,31.17,30.73,30.86,34938.0,31.13,31.17,30.73,30.86,34938.0
2023-09-28 13:00:00,30.87,30.91,30.66,30.69,24750.0,30.87,30.91,30.66,30.69,24750.0
2023-09-28 13:30:00,30.68,30.87,30.63,30.8,49453.0,30.68,30.87,30.63,30.8,49453.0
2023-09-28 14:00:00,30.8,30.93,30.77,30.92,31426.0,30.8,30.93,30.77,30.92,31426.0
2023-09-28 14:30:00,30.92,30.98,30.84,30.97,27895.0,30.92,30.98,30.84,30.97,27895.0
2023-09-28 15:00:00,30.97,31.09,30.95,31.0,48539.0,30.97,31.09,30.95,31.0,48539.0
2023-09-28 15:30:00,31.01,31.07,30.82,31.06,235193.0,31.01,31.07,30.82,31.06,235193.0
2023-09-29 09:30:00,33.54,33.88,31.83,32.2,181951.0,33.54,33.88,31.83,32.2,181951.0
2023-09-29 10:00:00,32.21,32.3,31.81,32.3,39462.0,32.21,32.3,31.81,32.3,39462.0
2023-09-29 10:30:00,32.28,32.62,32.24,32.5,98647.0,32.28,32.62,32.24,32.5,98647.0
2023-09-29 11:00:00,32.5,32.54,32.16,32.23,93821.0,32.5,32.54,32.16,32.23,93821.0
2023-09-29 11:30:00,32.24,32.36,31.97,32.23,37214.0,32.24,32.36,31.97,32.23,37214.0
2023-09-29 12:00:00,32.22,32.5,32.17,32.24,70137.0,32.22,32.5,32.17,32.24,70137.0
2023-09-29 12:30:00,32.26,32.46,32.24,32.3,52590.0,32.26,32.46,32.24,32.3,52590.0
2023-09-29 13:00:00,32.29,32.29,32.0,32.07,56687.0,32.29,32.29,32.0,32.07,56687.0
2023-09-29 13:30:00,32.06,32.06,31.83,31.94,25634.0,32.06,32.06,31.83,31.94,25634.0
2023-09-29 14:00:00,31.94,32.03,31.81,31.81,29053.0,31.94,32.03,31.81,31.81,29053.0
2023-09-29 14:30:00,31.8,31.92,31.67,31.85,71699.0,31.8,31.92,31.67,31.85,71699.0
2023-09-29 15:00:00,31.87,31.95,31.76,31.84,59251.0,31.87,31.95,31.76,31.84,59251.0
2023-09-29 15:30:00,31.84,31.86,31.46,31.59,343586.0,31.84,31.86,31.46,31.59,343586.0
2023-10-02 09:30:00,31.37,32.03,31.34,31.89,51681.0,31.37,32.03,31.34,31.89,51681.0
2023-10-02 10:00:00,31.9,31.93,31.55,31.57,56164.0,31.9,31.93,31.55,31.57,56164.0
2023-10-02 10:30:00,31.54,31.78,31.51,31.66,48551.0,31.54,31.78,31.51,31.66,48551.0
2023-10-02 11:00:00,31.71,31.84,31.71,31.77,29602.0,31.71,31.84,31.71,31.77,29602.0
2023-10-02 11:30:00,31.78,31.82,31.48,31.5,30302.0,31.78,31.82,31.48,31.5,30302.0
2023-10-02 12:00:00,31.51,31.6,31.47,31.49,28190.0,31.51,31.6,31.47,31.49,28190.0
2023-10-02 12:30:00,31.5,31.54,31.43,31.51,24006.0,31.5,31.54,31.43,31.51,24006.0
2023-10-02 13:00:00,31.5,31.71,31.5,31.71,33571.0,31.5,31.71,31.5,31.71,33571.0
2023-10-02 13:30:00,31.72,31.76,31.44,31.52,29352.0,31.72,31.76,31.44,31.52,29352.0
2023-10-02 14:00:00,31.52,31.71,31.47,31.47,76363.0,31.52,31.71,31.47,31.47,76363.0
2023-10-02 14:30:00,31.47,31.57,31.45,31.5,43262.0,31.47,31.57,31.45,31.5,43262.0
2023-10-02 15:00:00,31.5,31.52,31.19,31.21,69888.0,31.5,31.52,31.19,31.21,69888.0
2023-10-02 15:30:00,31.2,31.41,31.2,31.36,211516.0,31.2,31.41,31.2,31.36,211516.0
2023-10-03 09:30:00,31.03,31.18,30.77,31.0,43008.0,31.03,31.18,30.77,31.0,43008.0
2023-10-03 10:00:00,30.98,31.0,30.51,30.58,115446.0,30.98,31.0,30.51,30.58,115446.0
2023-10-03 10:30:00,30.55,30.56,30.21,30.25,92572.0,30.55,30.56,30.21,30.25,92572.0
2023-10-03 11:00:00,30.23,30.24,29.96,30.0,38443.0,30.23,30.24,29.96,30.0,38443.0
2023-10-03 11:30:00,29.98,30.06,29.8,29.99,37353.0,29.98,30.06,29.8,29.99,37353.0
2023-10-03 12:00:00,30.0,30.1,29.8,29.94,34222.0,30.0,30.1,29.8,29.94,34222.0
2023-10-03 12:30:00,29.95,30.03,29.78,30.02,46926.0,29.95,30.03,29.78,30.02,46926.0
2023-10-03 13:00:00,30.03,30.11,29.99,30.02,28332.0,30.03,30.11,29.99,30.02,28332.0
2023-10-03 13:30:00,30.02,30.03,29.63,29.66,38576.0,30.02,30.03,29.63,29.66,38576.0
2023-10-03 14:00:00,29.66,29.76,29.59,29.63,37941.0,29.66,29.76,29.59,29.63,37941.0
2023-10-03 14:30:00,29.63,29.73,29.6,29.66,37014.0,29.63,29.73,29.6,29.66,37014.0
2023-10-03 15:00:00,29.65,29.68,29.52,29.54,34907.0,29.65,29.68,29.52,29.54,34907.0
2023-10-03 15:30:00,29.55,29.77,29.46,29.76,289746.0,29.55,29.77,29.46,29.76,289746.0
2023-10-04 09:30:00,29.85,30.08,29.81,29.87,29364.0,29.85,30.08,29.81,29.87,29364.0
2023-10-04 10:00:00,29.89,29.97,29.5,29.5,39751.0,29.89,29.97,29.5,29.5,39751.0
2023-10-04 10:30:00,29.5,29.73,29.43,29.47,112729.0,29.5,29.73,29.43,29.47,112729.0
2023-10-04 11:00:00,29.45,29.79,29.34,29.79,71365.0,29.45,29.79,29.34,29.79,71365.0
2023-10-04 11:30:00,29.8,30.15,29.77,30.15,64732.0,29.8,30.15,29.77,30.15,64732.0
2023-10-04 12:00:00,30.15,30.35,30.11,30.35,22377.0,30.15,30.35,30.11,30.35,22377.0
2023-10-04 12:30:00,30.36,30.5,30.32,30.43,31304.0,30.36,30.5,30.32,30.43,31304.0
2023-10-04 13:00:00,30.47,30.54,30.28,30.34,28400.0,30.47,30.54,30.28,30.34,28400.0
2023-10-04 13:30:00,30.35,30.51,30.25,30.3,48828.0,30.35,30.51,30.25,30.3,48828.0
2023-10-04 14:00:00,30.3,30.36,30.18,30.29,29426.0,30.3,30.36,30.18,30.29,29426.0
2023-10-04 14:30:00,30.29,30.35,30.23,30.3,37540.0,30.29,30.35,30.23,30.3,37540.0
2023-10-04 15:00:00,30.34,30.48,30.1,30.15,118400.0,30.34,30.48,30.1,30.15,118400.0
2023-10-04 15:30:00,30.16,30.66,30.16,30.63,255445.0,30.16,30.66,30.16,30.63,255445.0
2023-10-05 09:30:00,30.44,30.84,30.28,30.84,19171.0,30.44,30.84,30.28,30.84,19171.0
2023-10-05 10:00:00,30.81,30.97,30.7,30.9,25144.0,30.81,30.97,30.7,30.9,25144.0
2023-10-05 10:30:00,30.91,30.96,30.62,30.63,32523.0,30.91,30.96,30.62,30.63,32523.0
2023-10-05 11:00:00,30.64,30.68,30.38,30.42,29236.0,30.64,30.68,30.38,30.42,29236.0
2023-10-05 11:30:00,30.42,30.56,30.41,30.56,33742.0,30.42,30.56,30.41,30.56,33742.0
2023-10-05 12:00:00,30.53,30.86,30.5,30.79,81321.0,30.53,30.86,30.5,30.79,81321.0
2023-10-05 12:30:00,30.79,30.86,30.62,30.74,96156.0,30.79,30.86,30.62,30.74,96156.0
2023-10-05 13:00:00,30.74,30.82,30.7,30.74,42122.0,30.74,30.82,30.7,30.74,42122.0
2023-10-05 13:30:00,30.76,30.9,30.66,30.85,50375.0,30.76,30.9,30.66,30.85,50375.0
2023-10-05 14:00:00,30.86,30.97,30.78,30.81,43970.0,30.86,30.97,30.78,30.81,43970.0
2023-10-05 14:30:00,30.81,30.87,30.7,30.74,35004.0,30.81,30.87,30.7,30.74,35004.0
2023-10-05 15:00:00,30.72,30.76,30.46,30.49,48666.0,30.72,30.76,30.46,30.49,48666.0
2023-10-05 15:30:00,30.5,30.71,30.48,30.53,140138.0,30.5,30.71,30.48,30.53,140138.0
2023-10-06 09:30:00,30.37,30.51,29.97,29.98,12412.0,30.37,30.51,29.97,29.98,12412.0
2023-10-06 10:00:00,29.97,29.98,29.19,29.3,34806.0,29.97,29.98,29.19,29.3,34806.0
2023-10-06 10:30:00,29.29,29.46,29.05,29.19,37076.0,29.29,29.46,29.05,29.19,37076.0
2023-10-06 11:00:00,29.19,29.67,29.06,29.6,89089.0,29.19,29.67,29.06,29.6,89089.0
2023-10-06 11:30:00,29.65,30.16,29.62,30.12,37542.0,29.65,30.16,29.62,30.12,37542.0
2023-10-06 12:00:00,30.12,30.13,29.84,29.91,22498.0,30.12,30.13,29.84,29.91,22498.0
2023-10-06 12:30:00,29.93,29.96,29.67,29.72,50517.0,29.93,29.96,29.67,29.72,50517.0
2023-10-06 13:00:00,29.72,29.75,29.58,29.66,48757.0,29.72,29.75,29.58,29.66,48757.0
2023-10-06 13:30:00,29.68,29.72,29.4,29.51,40493.0,29.68,29.72,29.4,29.51,40493.0
2023-10-06 14:00:00,29.5,29.67,29.41,29.61,51701.0,29.5,29.67,29.41,29.61,51701.0
2023-10-06 14:30:00,29.62,29.72,29.55,29.58,51217.0,29.62,29.72,29.55,29.58,51217.0
2023-10-06 15:00:00,29.59,29.77,29.5,29.72,81957.0,29.59,29.77,29.5,29.72,81957.0
2023-10-06 15:30:00,29.72,29.76,29.43,29.51,296485.0,29.72,29.76,29.43,29.51,296485.0
2023-10-09 09:30:00,29.04,29.07,28.23,29.04,111672.0,29.04,29.07,28.23,29.04,111672.0
2023-10-09 10:00:00,29.06,29.26,28.76,29.15,47146.0,29.06,29.26,28.76,29.15,47146.0
2023-10-09 10:30:00,29.17,29.17,28.88,29.01,39239.0,29.17,29.17,28.88,29.01,39239.0
2023-10-09 11:00:00,29.01,29.43,29.0,29.34,48087.0,29.01,29.43,29.0,29.34,48087.0
2023-10-09 11:30:00,29.34,29.43,29.29,29.42,36877.0,29.34,29.43,29.29,29.42,36877.0
2023-10-09 12:00:00,29.41,29.54,29.4,29.42,30118.0,29.41,29.54,29.4,29.42,30118.0
2023-10-09 12:30:00,29.42,29.42,29.25,29.34,80326.0,29.42,29.42,29.25,29.34,80326.0
2023-10-09 13:00:00,29.35,29.68,29.35,29.65,72098.0,29.35,29.68,29.35,29.65,72098.0
2023-10-09 13:30:00,29.65,29.99,29.63,29.97,41386.0,29.65,29.99,29.63,29.97,41386.0
2023-10-09 14:00:00,29.97,30.36,29.96,30.17,96462.0,29.97,30.36,29.96,30.17,96462.0
2023-10-09 14:30:00,30.2,30.2,29.88,30.03,73910.0,30.2,30.2,29.88,30.03,73910.0
2023-10-09 15:00:00,30.02,30.07,29.78,29.83,35040.0,30.02,30.07,29.78,29.83,35040.0
2023-10-09 15:30:00,29.83,29.88,29.74,29.84,167194.0,29.83,29.88,29.74,29.84,167194.0
2023-10-10 09:30:00,30.0,30.56,29.92,30.45,33174.0,30.0,30.56,29.92,30.45,33174.0
2023-10-10 10:00:00,30.51,31.0,30.5,31.0,44154.0,30.51,31.0,30.5,31.0,44154.0
2023-10-10 10:30:00,31.02,31.02,30.78,30.86,30369.0,31.02,31.02,30.78,30.86,30369.0
2023-10-10 11:00:00,30.87,31.11,30.87,31.04,12002.0,30.87,31.11,30.87,31.04,12002.0
2023-10-10 11:30:00,31.01,31.06,30.87,30.92,14953.0,31.01,31.06,30.87,30.92,14953.0
2023-10-10 12:00:00,30.93,31.05,30.92,30.94,12974.0,30.93,31.05,30.92,30.94,12974.0
2023-10-10 12:30:00,30.94,31.02,30.84,30.97,14654.0,30.94,31.02,30.84,30.97,14654.0
2023-10-10 13:00:00,30.97,30.98,30.76,30.84,17717.0,30.97,30.98,30.76,30.84,17717.0
2023-10-10 13:30:00,30.85,31.0,30.84,30.89,18488.0,30.85,31.0,30.84,30.89,18488.0
2023-10-10 14:00:00,30.88,30.89,30.77,30.81,15792.0,30.88,30.89,30.77,30.81,15792.0
2023-10-10 14:30:00,30.8,30.89,30.76,30.85,20553.0,30.8,30.89,30.76,30.85,20553.0
2023-10-10 15:00:00,30.85,30.87,30.75,30.85,48705.0,30.85,30.87,30.75,30.85,48705.0
2023-10-10 15:30:00,30.86,30.9,30.79,30.86,105192.0,30.86,30.9,30.79,30.86,105192.0
2023-10-11 09:30:00,30.84,31.19,30.74,30.81,28069.0,30.84,31.19,30.74,30.81,28069.0
2023-10-11 10:00:00,30.77,31.06,30.76,31.0,31146.0,30.77,31.06,30.76,31.0,31146.0
2023-10-11 10:30:00,31.01,31.13,30.94,31.13,61725.0,31.01,31.13,30.94,31.13,61725.0
2023-10-11 11:00:00,31.14,31.19,30.67,30.7,21784.0,31.14,31.19,30.67,30.7,21784.0
2023-10-11 11:30:00,30.72,30.79,30.59,30.59,21915.0,30.72,30.79,30.59,30.59,21915.0
2023-10-11 12:00:00,30.61,30.75,30.35,30.38,22467.0,30.61,30.75,30.35,30.38,22467.0
2023-10-11 12:30:00,30.39,30.49,30.34,30.38,20289.0,30.39,30.49,30.34,30.38,20289.0
2023-10-11 13:00:00,30.38,30.39,30.22,30.32,17647.0,30.38,30.39,30.22,30.32,17647.0
2023-10-11 13:30:00,30.31,30.54,30.29,30.54,18212.0,30.31,30.54,30.29,30.54,18212.0
2023-10-11 14:00:00,30.55,30.69,30.48,30.63,23886.0,30.55,30.69,30.48,30.63,23886.0
2023-10-11 14:30:00,30.64,30.7,30.64,30.69,17954.0,30.64,30.7,30.64,30.69,17954.0
2023-10-11 15:00:00,30.7,30.76,30.61,30.65,45983.0,30.7,30.76,30.61,30.65,45983.0
2023-10-11 15:30:00,30.64,30.88,30.64,30.88,181632.0,30.64,30.88,30.64,30.88,181632.0
2023-10-12 09:30:00,30.95,30.99,30.47,30.55,11940.0,30.95,30.99,30.47,30.55,11940.0
2023-10-12 10:00:00,30.5,30.5,30.27,30.34,29249.0,30.5,30.5,30.27,30.34,29249.0
2023-10-12 10:30:00,30.34,30.34,29.9,29.92,53960.0,30.34,30.34,29.9,29.92,53960.0
2023-10-12 11:00:00,29.95,30.12,29.93,30.1,28525.0,29.95,30.12,29.93,30.1,28525.0
2023-10-12 11:30:00,30.1,30.24,30.03,30.24,29454.0,30.1,30.24,30.03,30.24,29454.0
2023-10-12 12:00:00,30.24,30.28,30.18,30.26,28297.0,30.24,30.28,30.18,30.26,28297.0
2023-10-12 12:30:00,30.24,30.31,30.11,30.14,31279.0,30.24,30.31,30.11,30.14,31279.0
2023-10-12 13:00:00,30.11,30.13,29.76,29.76,25654.0,30.11,30.13,29.76,29.76,25654.0
2023-10-12 13:30:00,29.76,29.81,29.66,29.73,30631.0,29.76,29.81,29.66,29.73,30631.0
2023-10-12 14:00:00,29.75,29.9,29.65,29.88,34117.0,29.75,29.9,29.65,29.88,34117.0
2023-10-12 14:30:00,29.87,29.94,29.8,29.83,59409.0,29.87,29.94,29.8,29.83,59409.0
2023-10-12 15:00:00,29.83,29.92,29.8,29.88,37004.0,29.83,29.92,29.8,29.88,37004.0
2023-10-12 15:30:00,29.89,30.13,29.88,30.07,173038.0,29.89,30.13,29.88,30.07,173038.0
2023-10-13 09:30:00,29.99,30.13,29.75,29.88,16772.0,29.99,30.13,29.75,29.88,16772.0
2023-10-13 10:00:00,29.87,30.23,29.75,30.05,110338.0,29.87,30.23,29.75,30.05,110338.0
2023-10-13 10:30:00,30.05,30.06,29.78,29.87,32129.0,30.05,30.06,29.78,29.87,32129.0
2023-10-13 11:00:00,29.86,30.23,29.68,30.23,83136.0,29.86,30.23,29.68,30.23,83136.0
2023-10-13 11:30:00,30.25,30.46,30.19,30.3,33299.0,30.25,30.46,30.19,30.3,33299.0
2023-10-13 12:00:00,30.28,30.58,30.28,30.56,23153.0,30.28,30.58,30.28,30.56,23153.0
2023-10-13 12:30:00,30.57,30.69,30.51,30.61,18513.0,30.57,30.69,30.51,30.61,18513.0
2023-10-13 13:00:00,30.62,30.69,30.57,30.63,47237.0,30.62,30.69,30.57,30.63,47237.0
2023-10-13 13:30:00,30.63,30.66,30.41,30.5,31188.0,30.63,30.66,30.41,30.5,31188.0
2023-10-13 14:00:00,30.5,30.66,30.46,30.6,25178.0,30.5,30.66,30.46,30.6,25178.0
2023-10-13 14:30:00,30.61,30.63,30.4,30.47,29821.0,30.61,30.63,30.4,30.47,29821.0
2023-10-13 15:00:00,30.46,30.49,30.31,30.43,43848.0,30.46,30.49,30.31,30.43,43848.0
2023-10-13 15:30:00,30.44,30.57,30.32,30.37,170874.0,30.44,30.57,30.32,30.37,170874.0
2023-10-16 09:30:00,30.71,31.25,30.69,31.11,70018.0,30.71,31.25,30.69,31.11,70018.0
2023-10-16 10:00:00,31.11,31.56,31.05,31.49,97747.0,31.11,31.56,31.05,31.49,97747.0
2023-10-16 10:30:00,31.49,31.73,31.47,31.73,66573.0,31.49,31.73,31.47,31.73,66573.0
2023-10-16 11:00:00,31.74,32.0,31.74,31.99,57564.0,31.74,32.0,31.74,31.99,57564.0
2023-10-16 11:30:00,32.02,32.03,31.53,31.67,53652.0,32.02,32.03,31.53,31.67,53652.0
2023-10-16 12:00:00,31.68,32.02,31.68,32.02,45974.0,31.68,32.02,31.68,32.02,45974.0
2023-10-16 12:30:00,32.02,32.09,31.96,32.03,46475.0,32.02,32.09,31.96,32.03,46475.0
2023-10-16 13:00:00,32.04,32.14,31.89,32.11,47846.0,32.04,32.14,31.89,32.11,47846.0
2023-10-16 13:30:00,32.11,32.26,32.06,32.26,37813.0,32.11,32.26,32.06,32.26,37813.0
2023-10-16 14:00:00,32.27,32.28,31.95,31.96,52100.0,32.27,32.28,31.95,31.96,52100.0
2023-10-16 14:30:00,31.94,31.94,31.84,31.92,47395.0,31.94,31.94,31.84,31.92,47395.0
2023-10-16 15:00:00,31.92,32.01,31.85,31.86,95482.0,31.92,32.01,31.85,31.86,95482.0
2023-10-16 15:30:00,31.86,32.08,31.84,32.05,231173.0,31.86,32.08,31.84,32.05,231173.0
2023-10-17 09:30:00,31.91,33.09,31.91,32.88,53495.0,31.91,33.09,31.91,32.88,53495.0
2023-10-17 10:00:00,32.89,33.51,32.88,33.21,83224.0,32.89,33.51,32.88,33.21,83224.0
2023-10-17 10:30:00,33.19,33.21,32.85,33.2,68092.0,33.19,33.21,32.85,33.2,68092.0
2023-10-17 11:00:00,33.21,33.46,33.19,33.3,49727.0,33.21,33.46,33.19,33.3,49727.0
2023-10-17 11:30:00,33.3,33.64,33.3,33.57,47622.0,33.3,33.64,33.3,33.57,47622.0
2023-10-17 12:00:00,33.58,33.81,33.57,33.77,40504.0,33.58,33.81,33.57,33.77,40504.0
2023-10-17 12:30:00,33.76,33.84,33.67,33.78,47298.0,33.76,33.84,33.67,33.78,47298.0
2023-10-17 13:00:00,33.76,33.93,33.71,33.8,49028.0,33.76,33.93,33.71,33.8,49028.0
2023-10-17 13:30:00,33.8,33.88,33.57,33.57,48604.0,33.8,33.88,33.57,33.57,48604.0
2023-10-17 14:00:00,33.59,33.84,33.57,33.72,57078.0,33.59,33.84,33.57,33.72,57078.0
2023-10-17 14:30:00,33.72,33.98,33.68,33.84,97508.0,33.72,33.98,33.68,33.84,97508.0
2023-10-17 15:00:00,33.83,33.91,33.61,33.7,83666.0,33.83,33.91,33.61,33.7,83666.0
2023-10-17 15:30:00,33.7,33.81,33.59,33.65,319574.0,33.7,33.81,33.59,33.65,319574.0
2023-10-18 09:30:00,34.34,34.34,33.31,33.69,116542.0,34.34,34.34,33.31,33.69,116542.0
2023-10-18 10:00:00,33.7,34.29,33.62,33.86,44538.0,33.7,34.29,33.62,33.86,44538.0
2023-10-18 10:30:00,33.84,33.95,33.39,33.46,50092.0,33.84,33.95,33.39,33.46,50092.0
2023-10-18 11:00:00,33.44,33.58,33.36,33.52,49887.0,33.44,33.58,33.36,33.52,49887.0
2023-10-18 11:30:00,33.48,33.61,33.36,33.47,43182.0,33.48,33.61,33.36,33.47,43182.0
2023-10-18 12:00:00,33.47,33.49,33.31,33.37,21797.0,33.47,33.49,33.31,33.37,21797.0
2023-10-18 12:30:00,33.37,33.4,33.17,33.23,38717.0,33.37,33.4,33.17,33.23,38717.0
2023-10-18 13:00:00,33.2,33.47,33.15,33.31,61411.0,33.2,33.47,33.15,33.31,61411.0
2023-10-18 13:30:00,33.29,33.4,33.13,33.4,36005.0,33.29,33.4,33.13,33.4,36005.0
2023-10-18 14:00:00,33.38,33.42,33.26,33.27,40976.0,33.38,33.42,33.26,33.27,40976.0
2023-10-18 14:30:00,33.27,33.36,33.21,33.31,58565.0,33.27,33.36,33.21,33.31,58565.0
2023-10-18 15:00:00,33.29,33.29,33.08,33.12,64767.0,33.29,33.29,33.08,33.12,64767.0
2023-10-18 15:30:00,33.13,33.23,32.96,33.23,265145.0,33.13,33.23,32.96,33.23,265145.0
2023-10-19 09:30:00,33.32,33.61,33.23,33.41,16646.0,33.32,33.61,33.23,33.41,16646.0
2023-10-19 10:00:00,33.38,33.71,33.35,33.67,18334.0,33.38,33.71,33.35,33.67,18334.0
2023-10-19 10:30:00,33.6,33.69,33.31,33.32,41061.0,33.6,33.69,33.31,33.32,41061.0
2023-10-19 11:00:00,33.32,33.82,33.3,33.79,52433.0,33.32,33.82,33.3,33.79,52433.0
2023-10-19 11:30:00,33.83,34.19,33.79,33.85,63819.0,33.83,34.19,33.79,33.85,63819.0
2023-10-19 12:00:00,33.86,34.15,33.72,33.72,23073.0,33.86,34.15,33.72,33.72,23073.0
2023-10-19 12:30:00,33.73,33.96,33.64,33.86,23043.0,33.73,33.96,33.64,33.86,23043.0
2023-10-19 13:00:00,33.88,34.11,33.87,33.95,20606.0,33.88,34.11,33.87,33.95,20606.0
2023-10-19 13:30:00,33.95,34.02,33.42,33.46,30054.0,33.95,34.02,33.42,33.46,30054.0
2023-10-19 14:00:00,33.45,33.56,33.41,33.42,27418.0,33.45,33.56,33.41,33.42,27418.0
2023-10-19 14:30:00,33.4,33.4,33.16,33.2,38413.0,33.4,33.4,33.16,33.2,38413.0
2023-10-19 15:00:00,33.19,33.19,32.95,32.98,55755.0,33.19,33.19,32.95,32.98,55755.0
2023-10-19 15:30:00,32.98,33.13,32.9,33.05,135167.0,32.98,33.13,32.9,33.05,135167.0
2023-10-20 09:30:00,33.14,33.37,32.59,32.84,36662.0,33.14,33.37,32.59,32.84,36662.0
2023-10-20 10:00:00,32.87,33.32,32.78,33.27,27039.0,32.87,33.32,32.78,33.27,27039.0
2023-10-20 10:30:00,33.25,33.3,33.03,33.15,60245.0,33.25,33.3,33.03,33.15,60245.0
2023-10-20 11:00:00,33.15,33.24,33.03,33.06,24281.0,33.15,33.24,33.03,33.06,24281.0
2023-10-20 11:30:00,33.04,33.07,32.73,33.06,38234.0,33.04,33.07,32.73,33.06,38234.0
2023-10-20 12:00:00,33.04,33.06,32.68,32.94,24995.0,33.04,33.06,32.68,32.94,24995.0
2023-10-20 12:30:00,32.93,33.01,32.82,32.9,22936.0,32.93,33.01,32.82,32.9,22936.0
2023-10-20 13:00:00,32.9,33.06,32.75,32.95,27644.0,32.9,33.06,32.75,32.95,27644.0
2023-10-20 13:30:00,32.96,33.13,32.91,33.12,25294.0,32.96,33.13,32.91,33.12,25294.0
2023-10-20 14:00:00,33.13,33.17,32.97,33.09,33114.0,33.13,33.17,32.97,33.09,33114.0
2023-10-20 14:30:00,33.09,33.2,32.96,33.09,37879.0,33.09,33.2,32.96,33.09,37879.0
2023-10-20 15:00:00,33.09,33.14,32.98,33.06,43719.0,33.09,33.14,32.98,33.06,43719.0
2023-10-20 15:30:00,33.07,33.11,32.93,32.99,210210.0,33.07,33.11,32.93,32.99,210210.0
2023-10-23 09:30:00,32.42,32.82,32.12,32.78,69440.0,32.42,32.82,32.12,32.78,69440.0
2023-10-23 10:00:00,32.78,32.98,32.56,32.74,105712.0,32.78,32.98,32.56,32.74,105712.0
2023-10-23 10:30:00,32.74,32.87,32.54,32.73,84180.0,32.74,32.87,32.54,32.73,84180.0
2023-10-23 11:00:00,32.72,32.98,32.65,32.88,52157.0,32.72,32.98,32.65,32.88,52157.0
2023-10-23 11:30:00,32.87,33.22,32.87,33.17,35097.0,32.87,33.22,32.87,33.17,35097.0
2023-10-23 12:00:00,33.17,33.3,33.07,33.19,27820.0,33.17,33.3,33.07,33.19,27820.0
2023-10-23 12:30:00,33.19,33.33,33.14,33.32,29199.0,33.19,33.33,33.14,33.32,29199.0
2023-10-23 13:00:00,33.33,33.34,33.04,33.05,39220.0,33.33,33.34,33.04,33.05,39220.0
2023-10-23 13:30:00,33.04,33.19,32.92,33.02,51732.0,33.04,33.19,32.92,33.02,51732.0
2023-10-23 14:00:00,33.03,33.14,32.95,33.05,53414.0,33.03,33.14,32.95,33.05,53414.0
2023-10-23 14:30:00,33.05,33.06,32.86,32.95,49437.0,33.05,33.06,32.86,32.95,49437.0
2023-10-23 15:00:00,32.96,32.99,32.61,32.66,73622.0,32.96,32.99,32.61,32.66,73622.0
2023-10-23 15:30:00,32.65,32.74,32.53,32.53,229118.0,32.65,32.74,32.53,32.53,229118.0
2023-10-24 09:30:00,32.81,33.01,32.62,33.0,29605.0,32.81,33.01,32.62,33.0,29605.0
2023-10-24 10:00:00,32.97,33.12,32.89,33.06,24601.0,32.97,33.12,32.89,33.06,24601.0
2023-10-24 10:30:00,33.04,33.25,32.98,33.09,25940.0,33.04,33.25,32.98,33.09,25940.0
2023-10-24 11:00:00,33.07,33.13,32.81,32.81,38525.0,33.07,33.13,32.81,32.81,38525.0
2023-10-24 11:30:00,32.74,32.81,32.6,32.71,20973.0,32.74,32.81,32.6,32.71,20973.0
2023-10-24 12:00:00,32.74,32.81,32.37,32.37,48458.0,32.74,32.81,32.37,32.37,48458.0
2023-10-24 12:30:00,32.34,32.49,32.32,32.39,22621.0,32.34,32.49,32.32,32.39,22621.0
2023-10-24 13:00:00,32.35,32.51,32.33,32.46,24834.0,32.35,32.51,32.33,32.46,24834.0
2023-10-24 13:30:00,32.48,32.52,32.29,32.31,33377.0,32.48,32.52,32.29,32.31,33377.0
2023-10-24 14:00:00,32.31,32.42,32.26,32.32,37185.0,32.31,32.42,32.26,32.32,37185.0
2023-10-24 14:30:00,32.35,32.49,32.31,32.37,51881.0,32.35,32.49,32.31,32.37,51881.0
2023-10-24 15:00:00,32.39,32.47,32.34,32.45,47458.0,32.39,32.47,32.34,32.45,47458.0
2023-10-24 15:30:00,32.46,32.54,32.37,32.45,202191.0,32.46,32.54,32.37,32.45,202191.0
2023-10-25 09:30:00,32.04,32.44,31.95,32.41,14908.0,32.04,32.44,31.95,32.41,14908.0
2023-10-25 10:00:00,32.37,32.54,32.17,32.25,22022.0,32.37,32.54,32.17,32.25,22022.0
2023-10-25 10:30:00,32.25,32.43,32.24,32.41,43570.0,32.25,32.43,32.24,32.41,43570.0
2023-10-25 11:00:00,32.41,32.77,32.4,32.73,31701.0,32.41,32.77,32.4,32.73,31701.0
2023-10-25 11:30:00,32.72,32.72,32.5,32.52,19510.0,32.72,32.72,32.5,32.52,19510.0
2023-10-25 12:00:00,32.5,32.54,32.43,32.47,19620.0,32.5,32.54,32.43,32.47,19620.0
2023-10-25 12:30:00,32.49,32.62,32.46,32.46,16596.0,32.49,32.62,32.46,32.46,16596.0
2023-10-25 13:00:00,32.47,32.57,32.41,32.48,10451.0,32.47,32.57,32.41,32.48,10451.0
2023-10-25 13:30:00,32.47,32.51,32.31,32.48,17553.0,32.47,32.51,32.31,32.48,17553.0
2023-10-25 14:00:00,32.47,32.62,32.42,32.49,80172.0,32.47,32.62,32.42,32.49,80172.0
2023-10-25 14:30:00,32.5,32.72,32.5,32.65,46005.0,32.5,32.72,32.5,32.65,46005.0
2023-10-25 15:00:00,32.65,32.75,32.61,32.71,29394.0,32.65,32.75,32.61,32.71,29394.0
2023-10-25 15:30:00,32.71,32.83,32.65,32.65,157353.0,32.71,32.83,32.65,32.65,157353.0
2023-10-26 09:30:00,33.0,33.11,32.59,32.7,27595.0,33.0,33.11,32.59,32.7,27595.0
2023-10-26 10:00:00,32.65,32.8,32.54,32.76,44891.0,32.65,32.8,32.54,32.76,44891.0
2023-10-26 10:30:00,32.76,32.88,32.37,32.82,22376.0,32.76,32.88,32.37,32.82,22376.0
2023-10-26 11:00:00,32.83,32.92,32.49,32.69,21647.0,32.83,32.92,32.49,32.69,21647.0
2023-10-26 11:30:00,32.65,32.67,32.42,32.43,18866.0,32.65,32.67,32.42,32.43,18866.0
2023-10-26 12:00:00,32.41,32.44,32.16,32.23,19460.0,32.41,32.44,32.16,32.23,19460.0
2023-10-26 12:30:00,32.24,32.33,32.03,32.03,24454.0,32.24,32.33,32.03,32.03,24454.0
2023-10-26 13:00:00,32.05,32.23,32.02,32.13,9166.0,32.05,32.23,32.02,32.13,9166.0
2023-10-26 13:30:00,32.13,32.46,32.06,32.43,19111.0,32.13,32.46,32.06,32.43,19111.0
2023-10-26 14:00:00,32.39,32.57,32.36,32.57,18895.0,32.39,32.57,32.36,32.57,18895.0
2023-10-26 14:30:00,32.59,32.91,32.57,32.88,38491.0,32.59,32.91,32.57,32.88,38491.0
2023-10-26 15:00:00,32.89,32.95,32.74,32.75,22885.0,32.89,32.95,32.74,32.75,22885.0
2023-10-26 15:30:00,32.75,32.83,32.61,32.71,180688.0,32.75,32.83,32.61,32.71,180688.0
2023-10-27 09:30:00,32.71,33.33,32.51,33.12,49112.0,32.71,33.33,32.51,33.12,49112.0
2023-10-27 10:00:00,33.05,33.23,32.54,32.91,39515.0,33.05,33.23,32.54,32.91,39515.0
2023-10-27 10:30:00,33.03,33.2,32.88,33.15,27067.0,33.03,33.2,32.88,33.15,27067.0
2023-10-27 11:00:00,33.14,33.34,33.08,33.31,33709.0,33.14,33.34,33.08,33.31,33709.0
2023-10-27 11:30:00,33.31,33.31,32.91,32.95,27661.0,33.31,33.31,32.91,32.95,27661.0
2023-10-27 12:00:00,32.94,33.11,32.86,33.09,15881.0,32.94,33.11,32.86,33.09,15881.0
2023-10-27 12:30:00,33.09,33.16,32.85,32.92,15842.0,33.09,33.16,32.85,32.92,15842.0
2023-10-27 13:00:00,32.93,32.93,32.66,32.7,16354.0,32.93,32.93,32.66,32.7,16354.0
2023-10-27 13:30:00,32.71,32.73,32.56,32.58,13960.0,32.71,32.73,32.56,32.58,13960.0
2023-10-27 14:00:00,32.58,32.69,32.46,32.53,20900.0,32.58,32.69,32.46,32.53,20900.0
2023-10-27 14:30:00,32.54,32.73,32.48,32.62,28573.0,32.54,32.73,32.48,32.62,28573.0
2023-10-27 15:00:00,32.62,32.75,32.59,32.75,24498.0,32.62,32.75,32.59,32.75,24498.0
2023-10-27 15:30:00,32.74,32.85,32.62,32.75,165105.0,32.74,32.85,32.62,32.75,165105.0
2023-10-30 09:30:00,33.22,33.29,32.94,32.94,18005.0,33.22,33.29,32.94,32.94,18005.0
2023-10-30 10:00:00,32.94,33.08,32.76,32.9,116600.0,32.94,33.08,32.76,32.9,116600.0
2023-10-30 10:30:00,32.88,32.89,32.29,32.44,77745.0,32.88,32.89,32.29,32.44,77745.0
2023-10-30 11:00:00,32.44,32.8,32.4,32.71,45645.0,32.44,32.8,32.4,32.71,45645.0
2023-10-30 11:30:00,32.72,32.94,32.71,32.91,24974.0,32.72,32.94,32.71,32.91,24974.0
2023-10-30 12:00:00,32.85,32.93,32.72,32.85,21679.0,32.85,32.93,32.72,32.85,21679.0
2023-10-30 12:30:00,32.88,33.06,32.76,32.86,61791.0,32.88,33.06,32.76,32.86,61791.0
2023-10-30 13:00:00,32.87,33.09,32.81,33.09,28534.0,32.87,33.09,32.81,33.09,28534.0
2023-10-30 13:30:00,33.1,33.52,33.01,33.52,40870.0,33.1,33.52,33.01,33.52,40870.0
2023-10-30 14:00:00,33.51,33.72,33.49,33.64,96187.0,33.51,33.72,33.49,33.64,96187.0
2023-10-30 14:30:00,33.61,33.79,33.59,33.69,60794.0,33.61,33.79,33.59,33.69,60794.0
2023-10-30 15:00:00,33.7,33.88,33.56,33.59,64547.0,33.7,33.88,33.56,33.59,64547.0
2023-10-30 15:30:00,33.64,33.64,33.34,33.41,316570.0,33.64,33.64,33.34,33.41,316570.0
2023-10-31 09:30:00,33.31,33.67,32.89,33.38,66020.0,33.31,33.67,32.89,33.38,66020.0
2023-10-31 10:00:00,33.38,33.54,33.15,33.32,53546.0,33.38,33.54,33.15,33.32,53546.0
2023-10-31 10:30:00,33.34,33.85,33.32,33.75,58382.0,33.34,33.85,33.32,33.75,58382.0
2023-10-31 11:00:00,33.78,33.79,33.45,33.63,61747.0,33.78,33.79,33.45,33.63,61747.0
2023-10-31 11:30:00,33.67,33.97,33.54,33.97,40991.0,33.67,33.97,33.54,33.97,40991.0
2023-10-31 12:00:00,33.97,33.99,33.58,33.6,67524.0,33.97,33.99,33.58,33.6,67524.0
2023-10-31 12:30:00,33.58,33.8,33.55,33.77,95823.0,33.58,33.8,33.55,33.77,95823.0
2023-10-31 13:00:00,33.79,33.85,33.73,33.84,60730.0,33.79,33.85,33.73,33.84,60730.0
2023-10-31 13:30:00,33.86,34.1,33.85,34.07,61879.0,33.86,34.1,33.85,34.07,61879.0
2023-10-31 14:00:00,34.06,34.15,34.02,34.04,212021.0,34.06,34.15,34.02,34.04,212021.0
2023-10-31 14:30:00,34.03,34.05,33.88,34.0,74820.0,34.03,34.05,33.88,34.0,74820.0
2023-10-31 15:00:00,34.0,34.26,33.98,34.03,118919.0,34.0,34.26,33.98,34.03,118919.0
2023-10-31 15:30:00,34.02,34.09,33.83,33.94,449844.0,34.02,34.09,33.83,33.94,449844.0
2023-11-01 09:30:00,36.7,36.75,34.09,34.2,360728.0,36.7,36.75,34.09,34.2,360728.0
2023-11-01 10:00:00,34.2,35.3,33.71,34.49,422374.0,34.2,35.3,33.71,34.49,422374.0
2023-11-01 10:30:00,34.5,35.04,34.04,34.8,121789.0,34.5,35.04,34.04,34.8,121789.0
2023-11-01 11:00:00,34.82,35.11,34.34,34.34,111036.0,34.82,35.11,34.34,34.34,111036.0
2023-11-01 11:30:00,34.38,34.42,33.87,34.03,163581.0,34.38,34.42,33.87,34.03,163581.0
2023-11-01 12:00:00,34.07,34.12,33.55,33.88,60919.0,34.07,34.12,33.55,33.88,60919.0
2023-11-01 12:30:00,33.9,34.61,33.86,34.29,45781.0,33.9,34.61,33.86,34.29,45781.0
2023-11-01 13:00:00,34.29,34.51,34.0,34.0,33558.0,34.29,34.51,34.0,34.0,33558.0
2023-11-01 13:30:00,34.02,34.21,33.76,34.05,53360.0,34.02,34.21,33.76,34.05,53360.0
2023-11-01 14:00:00,34.1,34.42,34.04,34.34,48371.0,34.1,34.42,34.04,34.34,48371.0
2023-11-01 14:30:00,34.33,34.37,33.93,34.3,78293.0,34.33,34.37,33.93,34.3,78293.0
2023-11-01 15:00:00,34.33,34.45,33.95,34.0,222408.0,34.33,34.45,33.95,34.0,222408.0
2023-11-01 15:30:00,34.0,34.52,33.87,34.48,646258.0,34.0,34.52,33.87,34.48,646258.0
2023-11-02 09:30:00,35.38,35.86,35.18,35.45,96195.0,35.38,35.86,35.18,35.45,96195.0
2023-11-02 10:00:00,35.45,35.5,34.27,34.42,134187.0,35.45,35.5,34.27,34.42,134187.0
2023-11-02 10:30:00,34.44,34.73,34.25,34.38,72664.0,34.44,34.73,34.25,34.38,72664.0
2023-11-02 11:00:00,34.41,34.51,34.11,34.16,68697.0,34.41,34.51,34.11,34.16,68697.0
2023-11-02 11:30:00,34.12,34.21,33.93,33.93,117460.0,34.12,34.21,33.93,33.93,117460.0
2023-11-02 12:00:00,33.92,33.98,33.37,33.6,65227.0,33.92,33.98,33.37,33.6,65227.0
2023-11-02 12:30:00,33.58,33.64,33.43,33.59,40490.0,33.58,33.64,33.43,33.59,40490.0
2023-11-02 13:00:00,33.59,33.78,33.47,33.55,73277.0,33.59,33.78,33.47,33.55,73277.0
2023-11-02 13:30:00,33.55,33.61,33.38,33.45,52749.0,33.55,33.61,33.38,33.45,52749.0
2023-11-02 14:00:00,33.45,33.49,33.24,33.24,42999.0,33.45,33.49,33.24,33.24,42999.0
2023-11-02 14:30:00,33.24,33.28,33.11,33.2,78264.0,33.24,33.28,33.11,33.2,78264.0
2023-11-02 15:00:00,33.2,33.57,33.03,33.5,145092.0,33.2,33.57,33.03,33.5,145092.0
2023-11-02 15:30:00,33.5,33.86,33.32,33.85,374534.0,33.5,33.86,33.32,33.85,374534.0
2023-11-03 09:30:00,34.32,35.47,34.32,35.11,110056.0,34.32,35.47,34.32,35.11,110056.0
2023-11-03 10:00:00,35.11,35.21,34.73,34.76,107242.0,35.11,35.21,34.73,34.76,107242.0
2023-11-03 10:30:00,34.75,34.83,34.5,34.69,87024.0,34.75,34.83,34.5,34.69,87024.0
2023-11-03 11:00:00,34.7,34.86,34.6,34.75,56904.0,34.7,34.86,34.6,34.75,56904.0
2023-11-03 11:30:00,34.75,35.05,34.67,34.95,27801.0,34.75,35.05,34.67,34.95,27801.0
2023-11-03 12:00:00,34.95,35.09,34.82,35.04,29522.0,34.95,35.09,34.82,35.04,29522.0
2023-11-03 12:30:00,35.04,35.06,34.88,34.96,31072.0,35.04,35.06,34.88,34.96,31072.0
2023-11-03 13:00:00,34.95,35.08,34.83,34.89,39420.0,34.95,35.08,34.83,34.89,39420.0
2023-11-03 13:30:00,34.9,34.98,34.88,34.98,33027.0,34.9,34.98,34.88,34.98,33027.0
2023-11-03 14:00:00,34.98,35.11,34.94,35.11,37283.0,34.98,35.11,34.94,35.11,37283.0
2023-11-03 14:30:00,35.09,35.31,35.07,35.25,46553.0,35.09,35.31,35.07,35.25,46553.0
2023-11-03 15:00:00,35.26,35.33,35.13,35.14,65919.0,35.26,35.33,35.13,35.14,65919.0
2023-11-03 15:30:00,35.13,35.34,35.09,35.27,215208.0,35.13,35.34,35.09,35.27,215208.0
2023-11-06 09:30:00,35.25,35.68,35.11,35.11,53736.0,35.25,35.68,35.11,35.11,53736.0
2023-11-06 10:00:00,35.11,35.12,34.74,35.0,78889.0,35.11,35.12,34.74,35.0,78889.0
2023-11-06 10:30:00,35.0,35.11,34.85,34.97,40185.0,35.0,35.11,34.85,34.97,40185.0
2023-11-06 11:00:00,34.96,35.33,34.96,35.3,27254.0,34.96,35.33,34.96,35.3,27254.0
2023-11-06 11:30:00,35.28,35.3,35.16,35.26,25817.0,35.28,35.3,35.16,35.26,25817.0
2023-11-06 12:00:00,35.27,35.35,35.12,35.19,22212.0,35.27,35.35,35.12,35.19,22212.0
2023-11-06 12:30:00,35.22,35.44,35.2,35.33,25456.0,35.22,35.44,35.2,35.33,25456.0
2023-11-06 13:00:00,35.34,35.36,35.17,35.25,24887.0,35.34,35.36,35.17,35.25,24887.0
2023-11-06 13:30:00,35.25,35.26,34.97,34.99,41405.0,35.25,35.26,34.97,34.99,41405.0
2023-11-06 14:00:00,34.99,35.16,34.98,35.16,41471.0,34.99,35.16,34.98,35.16,41471.0
2023-11-06 14:30:00,35.16,35.26,35.13,35.24,33421.0,35.16,35.26,35.13,35.24,33421.0
2023-11-06 15:00:00,35.25,35.25,35.07,35.07,35973.0,35.25,35.25,35.07,35.07,35973.0
2023-11-06 15:30:00,35.08,35.08,34.9,35.02,153637.0,35.08,35.08,34.9,35.02,153637.0
2023-11-07 09:30:00,34.89,34.95,34.35,34.82,36334.0,34.89,34.95,34.35,34.82,36334.0
2023-11-07 10:00:00,34.87,34.95,34.36,34.44,52913.0,34.87,34.95,34.36,34.44,52913.0
2023-11-07 10:30:00,34.42,34.58,34.29,34.44,58372.0,34.42,34.58,34.29,34.44,58372.0
2023-11-07 11:00:00,34.44,34.48,34.2,34.3,33769.0,34.44,34.48,34.2,34.3,33769.0
2023-11-07 11:30:00,34.3,34.37,34.21,34.23,27474.0,34.3,34.37,34.21,34.23,27474.0
2023-11-07 12:00:00,34.21,34.29,34.04,34.12,19426.0,34.21,34.29,34.04,34.12,19426.0
2023-11-07 12:30:00,34.07,34.07,33.95,33.98,26828.0,34.07,34.07,33.95,33.98,26828.0
2023-11-07 13:00:00,33.99,34.12,33.98,34.01,25455.0,33.99,34.12,33.98,34.01,25455.0
2023-11-07 13:30:00,34.01,34.05,33.92,33.98,58618.0,34.01,34.05,33.92,33.98,58618.0
2023-11-07 14:00:00,33.98,34.11,33.8,33.8,21657.0,33.98,34.11,33.8,33.8,21657.0
2023-11-07 14:30:00,33.8,33.92,33.78,33.9,47257.0,33.8,33.92,33.78,33.9,47257.0
2023-11-07 15:00:00,33.92,33.98,33.82,33.95,30442.0,33.92,33.98,33.82,33.95,30442.0
2023-11-07 15:30:00,33.99,34.28,33.92,34.2,177222.0,33.99,34.28,33.92,34.2,177222.0
2023-11-08 09:30:00,34.56,34.83,34.13,34.41,33068.0,34.56,34.83,34.13,34.41,33068.0
2023-11-08 10:00:00,34.37,34.46,33.91,33.92,14933.0,34.37,34.46,33.91,33.92,14933.0
2023-11-08 10:30:00,33.94,33.97,33.75,33.77,32337.0,33.94,33.97,33.75,33.77,32337.0
2023-11-08 11:00:00,33.74,33.88,33.65,33.65,25362.0,33.74,33.88,33.65,33.65,25362.0
2023-11-08 11:30:00,33.65,33.69,33.52,33.62,30602.0,33.65,33.69,33.52,33.62,30602.0
2023-11-08 12:00:00,33.61,33.81,33.58,33.72,26201.0,33.61,33.81,33.58,33.72,26201.0
2023-11-08 12:30:00,33.73,33.8,33.68,33.7,25018.0,33.73,33.8,33.68,33.7,25018.0
2023-11-08 13:00:00,33.7,33.84,33.62,33.63,30694.0,33.7,33.84,33.62,33.63,30694.0
2023-11-08 13:30:00,33.64,33.71,33.57,33.59,41675.0,33.64,33.71,33.57,33.59,41675.0
2023-11-08 14:00:00,33.59,33.66,33.45,33.46,40523.0,33.59,33.66,33.45,33.46,40523.0
2023-11-08 14:30:00,33.47,33.6,33.46,33.59,30868.0,33.47,33.6,33.46,33.59,30868.0
2023-11-08 15:00:00,33.59,33.66,33.52,33.57,42260.0,33.59,33.66,33.52,33.57,42260.0
2023-11-08 15:30:00,33.57,33.8,33.44,33.73,171689.0,33.57,33.8,33.44,33.73,171689.0
2023-11-09 09:30:00,34.0,34.12,33.78,34.08,9676.0,34.0,34.12,33.78,34.08,9676.0
2023-11-09 10:00:00,34.12,34.14,33.71,34.03,34867.0,34.12,34.14,33.71,34.03,34867.0
2023-11-09 10:30:00,34.02,34.24,33.99,34.21,26492.0,34.02,34.24,33.99,34.21,26492.0
2023-11-09 11:00:00,34.22,34.39,34.17,34.18,21287.0,34.22,34.39,34.17,34.18,21287.0
2023-11-09 11:30:00,34.2,34.29,34.08,34.21,21113.0,34.2,34.29,34.08,34.21,21113.0
2023-11-09 12:00:00,34.2,34.31,34.2,34.24,16075.0,34.2,34.31,34.2,34.24,16075.0
2023-11-09 12:30:00,34.25,34.39,34.23,34.36,16872.0,34.25,34.39,34.23,34.36,16872.0
2023-11-09 13:00:00,34.35,34.35,33.95,33.98,39844.0,34.35,34.35,33.95,33.98,39844.0
2023-11-09 13:30:00,33.97,34.05,33.74,33.79,33626.0,33.97,34.05,33.74,33.79,33626.0
2023-11-09 14:00:00,33.77,33.8,33.54,33.77,25991.0,33.77,33.8,33.54,33.77,25991.0
2023-11-09 14:30:00,33.78,33.83,33.61,33.71,29946.0,33.78,33.83,33.61,33.71,29946.0
2023-11-09 15:00:00,33.7,33.76,33.63,33.68,33812.0,33.7,33.76,33.63,33.68,33812.0
2023-11-09 15:30:00,33.72,33.8,33.56,33.73,147084.0,33.72,33.8,33.56,33.73,147084.0
2023-11-10 09:30:00,33.77,33.92,33.43,33.56,12702.0,33.77,33.92,33.43,33.56,12702.0
2023-11-10 10:00:00,33.54,33.55,33.34,33.36,19159.0,33.54,33.55,33.34,33.36,19159.0
2023-11-10 10:30:00,33.34,33.62,33.24,33.59,33730.0,33.34,33.62,33.24,33.59,33730.0
2023-11-10 11:00:00,33.67,33.84,33.57,33.7,24269.0,33.67,33.84,33.57,33.7,24269.0
2023-11-10 11:30:00,33.68,33.85,33.54,33.78,18291.0,33.68,33.85,33.54,33.78,18291.0
2023-11-10 12:00:00,33.77,33.88,33.55,33.62,15649.0,33.77,33.88,33.55,33.62,15649.0
2023-11-10 12:30:00,33.61,33.85,33.61,33.83,16240.0,33.61,33.85,33.61,33.83,16240.0
2023-11-10 13:00:00,33.8,33.82,33.59,33.75,39734.0,33.8,33.82,33.59,33.75,39734.0
2023-11-10 13:30:00,33.75,33.77,33.62,33.71,40798.0,33.75,33.77,33.62,33.71,40798.0
2023-11-10 14:00:00,33.72,34.02,33.7,34.02,32872.0,33.72,34.02,33.7,34.02,32872.0
2023-11-10 14:30:00,34.04,34.27,34.01,34.24,49882.0,34.04,34.27,34.01,34.24,49882.0
2023-11-10 15:00:00,34.26,34.26,33.84,33.96,35101.0,34.26,34.26,33.84,33.96,35101.0
2023-11-10 15:30:00,33.95,34.27,33.89,33.95,275235.0,33.95,34.27,33.89,33.95,275235.0
2023-11-13 09:30:00,34.39,34.39,33.63,33.63,27382.0,34.39,34.39,33.63,33.63,27382.0
2023-11-13 10:00:00,33.73,34.03,33.62,33.97,19154.0,33.73,34.03,33.62,33.97,19154.0
2023-11-13 10:30:00,33.95,33.97,33.73,33.79,32616.0,33.95,33.97,33.73,33.79,32616.0
2023-11-13 11:00:00,33.77,33.77,33.64,33.77,16289.0,33.77,33.77,33.64,33.77,16289.0
2023-11-13 11:30:00,33.77,33.81,33.69,33.74,32597.0,33.77,33.81,33.69,33.74,32597.0
2023-11-13 12:00:00,33.73,33.91,33.72,33.89,20582.0,33.73,33.91,33.72,33.89,20582.0
2023-11-13 12:30:00,33.87,33.99,33.8,33.98,15918.0,33.87,33.99,33.8,33.98,15918.0
2023-11-13 13:00:00,34.0,34.03,33.84,33.9,23990.0,34.0,34.03,33.84,33.9,23990.0
2023-11-13 13:30:00,33.89,34.01,33.87,33.91,24896.0,33.89,34.01,33.87,33.91,24896.0
2023-11-13 14:00:00,33.91,33.99,33.89,33.97,28739.0,33.91,33.99,33.89,33.97,28739.0
2023-11-13 14:30:00,33.98,34.07,33.83,33.89,36342.0,33.98,34.07,33.83,33.89,36342.0
2023-11-13 15:00:00,33.9,33.93,33.81,33.83,43189.0,33.9,33.93,33.81,33.83,43189.0
2023-11-13 15:30:00,33.82,34.04,33.78,34.02,191150.0,33.82,34.04,33.78,34.02,191150.0
2023-11-14 09:30:00,34.8,35.63,34.43,35.41,77034.0,34.8,35.63,34.43,35.41,77034.0
2023-11-14 10:00:00,35.49,36.11,35.47,35.91,91269.0,35.49,36.11,35.47,35.91,91269.0
2023-11-14 10:30:00,35.91,36.0,35.78,35.88,54727.0,35.91,36.0,35.78,35.88,54727.0
2023-11-14 11:00:00,35.9,36.23,35.9,36.15,45585.0,35.9,36.23,35.9,36.15,45585.0
2023-11-14 11:30:00,36.16,36.24,35.8,35.82,33734.0,36.16,36.24,35.8,35.82,33734.0
2023-11-14 12:00:00,35.82,35.92,35.65,35.72,35742.0,35.82,35.92,35.65,35.72,35742.0
2023-11-14 12:30:00,35.71,35.82,35.68,35.8,57638.0,35.71,35.82,35.68,35.8,57638.0
2023-11-14 13:00:00,35.79,35.97,35.72,35.97,36816.0,35.79,35.97,35.72,35.97,36816.0
2023-11-14 13:30:00,35.95,36.08,35.82,36.05,42055.0,35.95,36.08,35.82,36.05,42055.0
2023-11-14 14:00:00,36.05,36.17,35.94,36.17,73977.0,36.05,36.17,35.94,36.17,73977.0
2023-11-14 14:30:00,36.15,36.22,36.0,36.07,46386.0,36.15,36.22,36.0,36.07,46386.0
2023-11-14 15:00:00,36.07,36.36,36.07,36.3,76767.0,36.07,36.36,36.07,36.3,76767.0
2023-11-14 15:30:00,36.31,36.48,36.3,36.38,246168.0,36.31,36.48,36.3,36.38,246168.0
2023-11-15 09:30:00,36.46,36.78,36.46,36.59,63730.0,36.46,36.78,36.46,36.59,63730.0
2023-11-15 10:00:00,36.63,37.27,36.62,37.12,50824.0,36.63,37.27,36.62,37.12,50824.0
2023-11-15 10:30:00,37.15,37.34,37.02,37.04,72354.0,37.15,37.34,37.02,37.04,72354.0
2023-11-15 11:00:00,37.07,37.21,36.79,36.79,23631.0,37.07,37.21,36.79,36.79,23631.0
2023-11-15 11:30:00,36.79,36.8,36.55,36.56,33947.0,36.79,36.8,36.55,36.56,33947.0
2023-11-15 12:00:00,36.55,36.8,36.4,36.8,27495.0,36.55,36.8,36.4,36.8,27495.0
2023-11-15 12:30:00,36.8,36.84,36.67,36.75,17677.0,36.8,36.84,36.67,36.75,17677.0
2023-11-15 13:00:00,36.74,36.76,36.49,36.51,33731.0,36.74,36.76,36.49,36.51,33731.0
2023-11-15 13:30:00,36.51,36.77,36.5,36.76,27293.0,36.51,36.77,36.5,36.76,27293.0
2023-11-15 14:00:00,36.77,36.83,36.46,36.62,37056.0,36.77,36.83,36.46,36.62,37056.0
2023-11-15 14:30:00,36.62,36.71,36.61,36.68,43325.0,36.62,36.71,36.61,36.68,43325.0
2023-11-15 15:00:00,36.68,36.78,36.64,36.76,50367.0,36.68,36.78,36.64,36.76,50367.0
2023-11-15 15:30:00,36.77,36.87,36.71,36.82,195632.0,36.77,36.87,36.71,36.82,195632.0
2023-11-16 09:30:00,36.72,36.89,36.37,36.42,18388.0,36.72,36.89,36.37,36.42,18388.0
2023-11-16 10:00:00,36.38,36.61,36.31,36.51,22917.0,36.38,36.61,36.31,36.51,22917.0
2023-11-16 10:30:00,36.48,36.61,36.39,36.49,27340.0,36.48,36.61,36.39,36.49,27340.0
2023-11-16 11:00:00,36.51,36.52,36.32,36.44,20159.0,36.51,36.52,36.32,36.44,20159.0
2023-11-16 11:30:00,36.43,36.43,36.23,36.32,13054.0,36.43,36.43,36.23,36.32,13054.0
2023-11-16 12:00:00,36.33,36.57,36.29,36.54,31894.0,36.33,36.57,36.29,36.54,31894.0
2023-11-16 12:30:00,36.54,36.56,36.28,36.37,17355.0,36.54,36.56,36.28,36.37,17355.0
2023-11-16 13:00:00,36.38,36.38,36.04,36.04,23858.0,36.38,36.38,36.04,36.04,23858.0
2023-11-16 13:30:00,36.04,36.18,35.99,36.08,32560.0,36.04,36.18,35.99,36.08,32560.0
2023-11-16 14:00:00,36.09,36.23,36.07,36.12,23480.0,36.09,36.23,36.07,36.12,23480.0
2023-11-16 14:30:00,36.12,36.23,36.08,36.13,28580.0,36.12,36.23,36.08,36.13,28580.0
2023-11-16 15:00:00,36.13,36.31,36.12,36.3,31595.0,36.13,36.31,36.12,36.3,31595.0
2023-11-16 15:30:00,36.31,36.32,36.09,36.31,122998.0,36.31,36.32,36.09,36.31,122998.0
2023-11-17 09:30:00,36.72,36.72,36.37,36.58,57690.0,36.72,36.72,36.37,36.58,57690.0
2023-11-17 10:00:00,36.58,36.63,36.24,36.55,28637.0,36.58,36.63,36.24,36.55,28637.0
2023-11-17 10:30:00,36.46,36.46,36.1,36.13,21571.0,36.46,36.46,36.1,36.13,21571.0
2023-11-17 11:00:00,36.09,36.13,35.81,35.84,30466.0,36.09,36.13,35.81,35.84,30466.0
2023-11-17 11:30:00,35.84,36.0,35.84,35.9,19935.0,35.84,36.0,35.84,35.9,19935.0
2023-11-17 12:00:00,35.89,35.95,35.83,35.9,20440.0,35.89,35.95,35.83,35.9,20440.0
2023-11-17 12:30:00,35.91,35.95,35.8,35.93,24179.0,35.91,35.95,35.8,35.93,24179.0
2023-11-17 13:00:00,35.92,36.07,35.89,35.95,31337.0,35.92,36.07,35.89,35.95,31337.0
2023-11-17 13:30:00,35.96,35.98,35.85,35.95,20388.0,35.96,35.98,35.85,35.95,20388.0
2023-11-17 14:00:00,35.95,36.05,35.9,36.0,26263.0,35.95,36.05,35.9,36.0,26263.0
2023-11-17 14:30:00,35.99,36.01,35.81,35.85,34728.0,35.99,36.01,35.81,35.85,34728.0
2023-11-17 15:00:00,35.85,36.11,35.79,36.05,37139.0,35.85,36.11,35.79,36.05,37139.0
2023-11-17 15:30:00,36.05,36.26,35.93,36.24,127804.0,36.05,36.26,35.93,36.24,127804.0
2023-11-20 09:30:00,36.32,36.35,36.01,36.08,14899.0,36.32,36.35,36.01,36.08,14899.0
2023-11-20 10:00:00,36.08,36.45,36.01,36.36,41708.0,36.08,36.45,36.01,36.36,41708.0
2023-11-20 10:30:00,36.33,36.33,36.05,36.15,35222.0,36.33,36.33,36.05,36.15,35222.0
2023-11-20 11:00:00,36.17,36.18,35.83,35.95,19417.0,36.17,36.18,35.83,35.95,19417.0
2023-11-20 11:30:00,35.95,36.03,35.87,35.88,16509.0,35.95,36.03,35.87,35.88,16509.0
2023-11-20 12:00:00,35.88,36.13,35.88,36.13,13443.0,35.88,36.13,35.88,36.13,13443.0
2023-11-20 12:30:00,36.16,36.16,35.91,36.07,17158.0,36.16,36.16,35.91,36.07,17158.0
2023-11-20 13:00:00,36.07,36.21,36.07,36.15,14549.0,36.07,36.21,36.07,36.15,14549.0
2023-11-20 13:30:00,36.14,36.27,36.13,36.14,24233.0,36.14,36.27,36.13,36.14,24233.0
2023-11-20 14:00:00,36.13,36.22,36.06,36.09,17093.0,36.13,36.22,36.06,36.09,17093.0
2023-11-20 14:30:00,36.09,36.26,36.07,36.25,19095.0,36.09,36.26,36.07,36.25,19095.0
2023-11-20 15:00:00,36.26,36.28,36.13,36.27,29990.0,36.26,36.28,36.13,36.27,29990.0
2023-11-20 15:30:00,36.28,36.33,36.17,36.26,179654.0,36.28,36.33,36.17,36.26,179654.0
2023-11-21 09:30:00,36.14,36.14,35.5,35.52,26621.0,36.14,36.14,35.5,35.52,26621.0
2023-11-21 10:00:00,35.54,35.79,35.54,35.7,57900.0,35.54,35.79,35.54,35.7,57900.0
2023-11-21 10:30:00,35.69,35.97,35.67,35.93,28572.0,35.69,35.97,35.67,35.93,28572.0
2023-11-21 11:00:00,35.95,35.97,35.84,35.87,12872.0,35.95,35.97,35.84,35.87,12872.0
2023-11-21 11:30:00,35.86,35.97,35.76,35.78,13792.0,35.86,35.97,35.76,35.78,13792.0
2023-11-21 12:00:00,35.77,35.83,35.7,35.7,13559.0,35.77,35.83,35.7,35.7,13559.0
2023-11-21 12:30:00,35.71,35.76,35.63,35.73,15146.0,35.71,35.76,35.63,35.73,15146.0
2023-11-21 13:00:00,35.73,35.73,35.62,35.71,17185.0,35.73,35.73,35.62,35.71,17185.0
2023-11-21 13:30:00,35.7,35.78,35.66,35.66,13266.0,35.7,35.78,35.66,35.66,13266.0
2023-11-21 14:00:00,35.67,35.79,35.63,35.76,16884.0,35.67,35.79,35.63,35.76,16884.0
2023-11-21 14:30:00,35.78,35.8,35.62,35.69,25319.0,35.78,35.8,35.62,35.69,25319.0
2023-11-21 15:00:00,35.69,35.74,35.6,35.62,18993.0,35.69,35.74,35.6,35.62,18993.0
2023-11-21 15:30:00,35.62,35.65,35.46,35.47,120275.0,35.62,35.65,35.46,35.47,120275.0
2023-11-22 09:30:00,35.71,36.26,35.58,36.26,32450.0,35.71,36.26,35.58,36.26,32450.0
2023-11-22 10:00:00,36.24,36.51,36.07,36.46,55072.0,36.24,36.51,36.07,36.46,55072.0
2023-11-22 10:30:00,36.47,36.6,36.11,36.32,48561.0,36.47,36.6,36.11,36.32,48561.0
2023-11-22 11:00:00,36.32,36.32,36.1,36.18,24644.0,36.32,36.32,36.1,36.18,24644.0
2023-11-22 11:30:00,36.18,36.34,36.11,36.29,24492.0,36.18,36.34,36.11,36.29,24492.0
2023-11-22 12:00:00,36.28,36.32,36.02,36.02,27348.0,36.28,36.32,36.02,36.02,27348.0
2023-11-22 12:30:00,36.02,36.13,36.02,36.1,19955.0,36.02,36.13,36.02,36.1,19955.0
2023-11-22 13:00:00,36.09,36.11,35.94,36.05,26456.0,36.09,36.11,35.94,36.05,26456.0
2023-11-22 13:30:00,36.05,36.06,35.92,35.96,30576.0,36.05,36.06,35.92,35.96,30576.0
2023-11-22 14:00:00,35.96,36.04,35.87,35.94,20775.0,35.96,36.04,35.87,35.94,20775.0
2023-11-22 14:30:00,35.95,35.95,35.72,35.89,28588.0,35.95,35.95,35.72,35.89,28588.0
2023-11-22 15:00:00,35.9,35.93,35.84,35.91,22780.0,35.9,35.93,35.84,35.91,22780.0
2023-11-22 15:30:00,35.9,35.9,35.59,35.73,208581.0,35.9,35.9,35.59,35.73,208581.0
2023-11-24 09:30:00,35.78,35.78,35.22,35.45,27935.0,35.78,35.78,35.22,35.45,27935.0
2023-11-24 10:00:00,35.43,35.62,35.34,35.36,20070.0,35.43,35.62,35.34,35.36,20070.0
2023-11-24 10:30:00,35.37,35.53,35.37,35.44,23305.0,35.37,35.53,35.37,35.44,23305.0
2023-11-24 11:00:00,35.46,35.54,35.34,35.48,18179.0,35.46,35.54,35.34,35.48,18179.0
2023-11-24 11:30:00,35.48,35.53,35.37,35.46,33393.0,35.48,35.53,35.37,35.46,33393.0
2023-11-24 12:00:00,35.46,35.58,35.45,35.49,23863.0,35.46,35.58,35.45,35.49,23863.0
2023-11-24 12:30:00,35.49,35.58,35.48,35.58,67044.0,35.49,35.58,35.48,35.58,67044.0
2023-11-27 09:30:00,35.34,35.47,35.09,35.39,51103.0,35.34,35.47,35.09,35.39,51103.0
2023-11-27 10:00:00,35.36,35.64,35.27,35.33,37708.0,35.36,35.64,35.27,35.33,37708.0
2023-11-27 10:30:00,35.28,35.32,35.1,35.13,33421.0,35.28,35.32,35.1,35.13,33421.0
2023-11-27 11:00:00,35.11,35.38,35.06,35.36,33560.0,35.11,35.38,35.06,35.36,33560.0
2023-11-27 11:30:00,35.36,35.56,35.31,35.42,35865.0,35.36,35.56,35.31,35.42,35865.0
2023-11-27 12:00:00,35.41,35.57,35.4,35.52,36329.0,35.41,35.57,35.4,35.52,36329.0
2023-11-27 12:30:00,35.52,35.73,35.5,35.73,50330.0,35.52,35.73,35.5,35.73,50330.0
2023-11-27 13:00:00,35.74,35.91,35.69,35.89,45154.0,35.74,35.91,35.69,35.89,45154.0
2023-11-27 13:30:00,35.88,35.89,35.67,35.73,32637.0,35.88,35.89,35.67,35.73,32637.0
2023-11-27 14:00:00,35.73,35.77,35.64,35.76,39402.0,35.73,35.77,35.64,35.76,39402.0
2023-11-27 14:30:00,35.76,35.76,35.5,35.59,35785.0,35.76,35.76,35.5,35.59,35785.0
2023-11-27 15:00:00,35.59,35.68,35.54,35.57,62204.0,35.59,35.68,35.54,35.57,62204.0
2023-11-27 15:30:00,35.58,35.58,35.31,35.38,254568.0,35.58,35.58,35.31,35.38,254568.0
2023-11-28 09:30:00,35.3,35.3,34.77,34.86,36386.0,35.3,35.3,34.77,34.86,36386.0
2023-11-28 10:00:00,34.78,35.35,34.78,35.11,40187.0,34.78,35.35,34.78,35.11,40187.0
2023-11-28 10:30:00,35.12,35.35,35.03,35.21,25516.0,35.12,35.35,35.03,35.21,25516.0
2023-11-28 11:00:00,35.21,35.25,34.85,34.89,61697.0,35.21,35.25,34.85,34.89,61697.0
2023-11-28 11:30:00,34.89,35.35,34.87,35.33,40546.0,34.89,35.35,34.87,35.33,40546.0
2023-11-28 12:00:00,35.31,35.37,35.13,35.16,21643.0,35.31,35.37,35.13,35.16,21643.0
2023-11-28 12:30:00,35.17,35.21,35.0,35.02,19334.0,35.17,35.21,35.0,35.02,19334.0
2023-11-28 13:00:00,35.02,35.16,34.98,35.13,18795.0,35.02,35.16,34.98,35.13,18795.0
2023-11-28 13:30:00,35.11,35.21,35.04,35.11,19603.0,35.11,35.21,35.04,35.11,19603.0
2023-11-28 14:00:00,35.1,35.29,35.07,35.26,53440.0,35.1,35.29,35.07,35.26,53440.0
2023-11-28 14:30:00,35.28,35.39,35.27,35.35,53281.0,35.28,35.39,35.27,35.35,53281.0
2023-11-28 15:00:00,35.34,35.39,35.23,35.38,62015.0,35.34,35.39,35.23,35.38,62015.0
2023-11-28 15:30:00,35.37,35.45,35.15,35.44,302243.0,35.37,35.45,35.15,35.44,302243.0
2023-11-29 09:30:00,35.85,36.44,35.64,36.27,44390.0,35.85,36.44,35.64,36.27,44390.0
2023-11-29 10:00:00,36.34,36.34,35.94,36.06,37590.0,36.34,36.34,35.94,36.06,37590.0
2023-11-29 10:30:00,36.05,36.05,35.7,35.81,24256.0,36.05,36.05,35.7,35.81,24256.0
2023-11-29 11:00:00,35.78,35.87,35.63,35.67,28563.0,35.78,35.87,35.63,35.67,28563.0
2023-11-29 11:30:00,35.69,36.06,35.64,35.99,25685.0,35.69,36.06,35.64,35.99,25685.0
2023-11-29 12:00:00,35.98,36.16,35.93,36.16,46720.0,35.98,36.16,35.93,36.16,46720.0
2023-11-29 12:30:00,36.15,36.26,36.05,36.15,39563.0,36.15,36.26,36.05,36.15,39563.0
2023-11-29 13:00:00,36.16,36.23,36.08,36.22,42090.0,36.16,36.23,36.08,36.22,42090.0
2023-11-29 13:30:00,36.2,36.43,36.16,36.43,58192.0,36.2,36.43,36.16,36.43,58192.0
2023-11-29 14:00:00,36.43,36.71,36.39,36.69,74132.0,36.43,36.71,36.39,36.69,74132.0
2023-11-29 14:30:00,36.69,36.7,36.41,36.57,58606.0,36.69,36.7,36.41,36.57,58606.0
2023-11-29 15:00:00,36.58,36.59,36.4,36.45,58161.0,36.58,36.59,36.4,36.45,58161.0
2023-11-29 15:30:00,36.45,36.47,36.18,36.19,263007.0,36.45,36.47,36.18,36.19,263007.0
2023-11-30 09:30:00,36.22,36.38,35.8,36.24,72657.0,36.22,36.38,35.8,36.24,72657.0
2023-11-30 10:00:00,36.25,36.33,35.9,35.99,65842.0,36.25,36.33,35.9,35.99,65842.0
2023-11-30 10:30:00,35.99,36.23,35.93,36.14,52438.0,35.99,36.23,35.93,36.14,52438.0
2023-11-30 11:00:00,36.14,36.4,36.14,36.18,66540.0,36.14,36.4,36.14,36.18,66540.0
2023-11-30 11:30:00,36.18,36.33,36.16,36.23,43582.0,36.18,36.33,36.16,36.23,43582.0
2023-11-30 12:00:00,36.22,36.38,36.16,36.22,47513.0,36.22,36.38,36.16,36.22,47513.0
2023-11-30 12:30:00,36.25,36.39,36.11,36.36,31712.0,36.25,36.39,36.11,36.36,31712.0
2023-11-30 13:00:00,36.36,36.36,36.1,36.13,25368.0,36.36,36.36,36.1,36.13,25368.0
2023-11-30 13:30:00,36.13,36.27,36.11,36.26,36595.0,36.13,36.27,36.11,36.26,36595.0
2023-11-30 14:00:00,36.27,36.3,36.05,36.13,43993.0,36.27,36.3,36.05,36.13,43993.0
2023-11-30 14:30:00,36.14,36.26,36.12,36.15,42781.0,36.14,36.26,36.12,36.15,42781.0
2023-11-30 15:00:00,36.16,36.22,35.89,35.9,58244.0,36.16,36.22,35.89,35.9,58244.0
2023-11-30 15:30:00,35.88,36.14,35.88,36.01,241651.0,35.88,36.14,35.88,36.01,241651.0
2023-12-01 09:30:00,35.92,36.52,35.6,36.5,90212.0,35.92,36.52,35.6,36.5,90212.0
2023-12-01 10:00:00,36.54,36.91,36.54,36.83,89956.0,36.54,36.91,36.54,36.83,89956.0
2023-12-01 10:30:00,36.83,37.02,36.79,36.89,60592.0,36.83,37.02,36.79,36.89,60592.0
2023-12-01 11:00:00,36.88,36.94,36.61,36.92,54663.0,36.88,36.94,36.61,36.92,54663.0
2023-12-01 11:30:00,36.92,37.2,36.85,37.18,35055.0,36.92,37.2,36.85,37.18,35055.0
2023-12-01 12:00:00,37.19,37.3,37.1,37.16,38205.0,37.19,37.3,37.1,37.16,38205.0
2023-12-01 12:30:00,37.16,37.37,37.11,37.34,37445.0,37.16,37.37,37.11,37.34,37445.0
2023-12-01 13:00:00,37.33,37.56,37.31,37.54,62831.0,37.33,37.56,37.31,37.54,62831.0
2023-12-01 13:30:00,37.52,37.57,37.38,37.44,48557.0,37.52,37.57,37.38,37.44,48557.0
2023-12-01 14:00:00,37.44,37.51,37.2,37.29,70317.0,37.44,37.51,37.2,37.29,70317.0
2023-12-01 14:30:00,37.26,37.45,37.24,37.32,53778.0,37.26,37.45,37.24,37.32,53778.0
2023-12-01 15:00:00,37.33,37.64,37.3,37.53,124358.0,37.33,37.64,37.3,37.53,124358.0
2023-12-01 15:30:00,37.52,37.66,37.45,37.55,255546.0,37.52,37.66,37.45,37.55,255546.0
2023-12-04 09:30:00,37.62,38.99,37.62,38.6,75570.0,37.62,38.99,37.62,38.6,75570.0
2023-12-04 10:00:00,38.57,38.78,38.27,38.49,89629.0,38.57,38.78,38.27,38.49,89629.0
2023-12-04 10:30:00,38.5,38.67,38.29,38.33,65686.0,38.5,38.67,38.29,38.33,65686.0
2023-12-04 11:00:00,38.31,38.51,38.24,38.4,55855.0,38.31,38.51,38.24,38.4,55855.0
2023-12-04 11:30:00,38.39,38.79,38.3,38.77,41340.0,38.39,38.79,38.3,38.77,41340.0
2023-12-04 12:00:00,38.76,38.76,38.55,38.69,28782.0,38.76,38.76,38.55,38.69,28782.0
2023-12-04 12:30:00,38.7,38.76,38.63,38.7,33948.0,38.7,38.76,38.63,38.7,33948.0
2023-12-04 13:00:00,38.69,38.72,38.5,38.53,40893.0,38.69,38.72,38.5,38.53,40893.0
2023-12-04 13:30:00,38.52,38.59,38.4,38.59,35444.0,38.52,38.59,38.4,38.59,35444.0
2023-12-04 14:00:00,38.59,38.64,38.4,38.52,41370.0,38.59,38.64,38.4,38.52,41370.0
2023-12-04 14:30:00,38.54,38.58,38.42,38.46,50853.0,38.54,38.58,38.42,38.46,50853.0
2023-12-04 15:00:00,38.47,38.63,38.34,38.37,49845.0,38.47,38.63,38.34,38.37,49845.0
2023-12-04 15:30:00,38.38,38.5,38.21,38.5,196211.0,38.38,38.5,38.21,38.5,196211.0
2023-12-05 09:30:00,38.35,38.75,38.29,38.65,80418.0,38.35,38.75,38.29,38.65,80418.0
2023-12-05 10:00:00,38.66,38.89,38.15,38.2,79502.0,38.66,38.89,38.15,38.2,79502.0
2023-12-05 10:30:00,38.18,38.39,38.01,38.39,44050.0,38.18,38.39,38.01,38.39,44050.0
2023-12-05 11:00:00,38.45,38.64,38.41,38.56,30566.0,38.45,38.64,38.41,38.56,30566.0
2023-12-05 11:30:00,38.56,38.62,38.18,38.22,21634.0,38.56,38.62,38.18,38.22,21634.0
2023-12-05 12:00:00,38.23,38.31,38.1,38.16,15597.0,38.23,38.31,38.1,38.16,15597.0
2023-12-05 12:30:00,38.15,38.29,38.02,38.23,23980.0,38.15,38.29,38.02,38.23,23980.0
2023-12-05 13:00:00,38.2,38.33,38.1,38.14,22226.0,38.2,38.33,38.1,38.14,22226.0
2023-12-05 13:30:00,38.13,38.18,38.05,38.09,22906.0,38.13,38.18,38.05,38.09,22906.0
2023-12-05 14:00:00,38.1,38.11,37.93,37.93,26859.0,38.1,38.11,37.93,37.93,26859.0
2023-12-05 14:30:00,37.94,37.98,37.83,37.92,28315.0,37.94,37.98,37.83,37.92,28315.0
2023-12-05 15:00:00,37.93,37.96,37.76,37.85,45882.0,37.93,37.96,37.76,37.85,45882.0
2023-12-05 15:30:00,37.84,37.99,37.77,37.83,254139.0,37.84,37.99,37.77,37.83,254139.0
2023-12-06 09:30:00,38.61,39.24,38.61,39.18,50054.0,38.61,39.24,38.61,39.18,50054.0
2023-12-06 10:00:00,39.21,39.62,39.2,39.47,81892.0,39.21,39.62,39.2,39.47,81892.0
2023-12-06 10:30:00,39.46,39.47,38.85,38.88,45463.0,39.46,39.47,38.85,38.88,45463.0
2023-12-06 11:00:00,38.89,39.16,38.85,39.06,34425.0,38.89,39.16,38.85,39.06,34425.0
2023-12-06 11:30:00,39.07,39.26,38.89,39.26,18691.0,39.07,39.26,38.89,39.26,18691.0
2023-12-06 12:00:00,39.27,39.36,39.17,39.29,15949.0,39.27,39.36,39.17,39.29,15949.0
2023-12-06 12:30:00,39.29,39.34,39.12,39.14,10781.0,39.29,39.34,39.12,39.14,10781.0
2023-12-06 13:00:00,39.2,39.29,39.06,39.29,13349.0,39.2,39.29,39.06,39.29,13349.0
2023-12-06 13:30:00,39.28,39.39,39.27,39.31,14622.0,39.28,39.39,39.27,39.31,14622.0
2023-12-06 14:00:00,39.3,39.33,39.17,39.17,14210.0,39.3,39.33,39.17,39.17,14210.0
2023-12-06 14:30:00,39.18,39.38,39.15,39.21,32772.0,39.18,39.38,39.15,39.21,32772.0
2023-12-06 15:00:00,39.22,39.31,39.08,39.17,37722.0,39.22,39.31,39.08,39.17,37722.0
2023-12-06 15:30:00,39.16,39.38,39.13,39.32,241962.0,39.16,39.38,39.13,39.32,241962.0
2023-12-07 09:30:00,39.21,39.36,38.77,39.09,49883.0,39.21,39.36,38.77,39.09,49883.0
2023-12-07 10:00:00,39.09,39.37,38.81,39.37,26639.0,39.09,39.37,38.81,39.37,26639.0
2023-12-07 10:30:00,39.35,39.47,39.16,39.38,29821.0,39.35,39.47,39.16,39.38,29821.0
2023-12-07 11:00:00,39.39,39.56,39.21,39.48,20995.0,39.39,39.56,39.21,39.48,20995.0
2023-12-07 11:30:00,39.48,39.56,39.27,39.3,16106.0,39.48,39.56,39.27,39.3,16106.0
2023-12-07 12:00:00,39.32,39.55,39.32,39.48,12172.0,39.32,39.55,39.32,39.48,12172.0
2023-12-07 12:30:00,39.45,39.54,39.37,39.4,16175.0,39.45,39.54,39.37,39.4,16175.0
2023-12-07 13:00:00,39.41,39.44,39.33,39.33,14524.0,39.41,39.44,39.33,39.33,14524.0
2023-12-07 13:30:00,39.32,39.43,39.25,39.43,15532.0,39.32,39.43,39.25,39.43,15532.0
2023-12-07 14:00:00,39.43,39.59,39.38,39.51,26017.0,39.43,39.59,39.38,39.51,26017.0
2023-12-07 14:30:00,39.52,39.62,39.39,39.46,32879.0,39.52,39.62,39.39,39.46,32879.0
2023-12-07 15:00:00,39.46,39.57,39.43,39.53,31892.0,39.46,39.57,39.43,39.53,31892.0
2023-12-07 15:30:00,39.54,39.72,39.51,39.65,137324.0,39.54,39.72,39.51,39.65,137324.0
2023-12-08 09:30:00,39.55,39.73,39.44,39.45,36358.0,39.55,39.73,39.44,39.45,36358.0
2023-12-08 10:00:00,39.51,39.9,39.45,39.71,50303.0,39.51,39.9,39.45,39.71,50303.0
2023-12-08 10:30:00,39.72,39.76,39.55,39.66,39032.0,39.72,39.76,39.55,39.66,39032.0
2023-12-08 11:00:00,39.64,39.65,39.14,39.36,33738.0,39.64,39.65,39.14,39.36,33738.0
2023-12-08 11:30:00,39.39,39.56,39.28,39.45,20862.0,39.39,39.56,39.28,39.45,20862.0
2023-12-08 12:00:00,39.46,39.63,39.45,39.57,21772.0,39.46,39.63,39.45,39.57,21772.0
2023-12-08 12:30:00,39.57,39.68,39.55,39.68,15695.0,39.57,39.68,39.55,39.68,15695.0
2023-12-08 13:00:00,39.67,39.71,39.57,39.68,14047.0,39.67,39.71,39.57,39.68,14047.0
2023-12-08 13:30:00,39.66,39.77,39.66,39.77,18099.0,39.66,39.77,39.66,39.77,18099.0
2023-12-08 14:00:00,39.75,39.84,39.74,39.82,28779.0,39.75,39.84,39.74,39.82,28779.0
2023-12-08 14:30:00,39.83,39.92,39.83,39.92,30659.0,39.83,39.92,39.83,39.92,30659.0
2023-12-08 15:00:00,39.93,39.99,39.84,39.92,45823.0,39.93,39.99,39.84,39.92,45823.0
2023-12-08 15:30:00,39.91,40.0,39.75,39.79,213035.0,39.91,40.0,39.75,39.79,213035.0
2023-12-11 09:30:00,40.0,40.49,39.82,40.35,40593.0,40.0,40.49,39.82,40.35,40593.0
2023-12-11 10:00:00,40.32,40.61,40.17,40.46,48736.0,40.32,40.61,40.17,40.46,48736.0
2023-12-11 10:30:00,40.45,40.97,40.45,40.9,61552.0,40.45,40.97,40.45,40.9,61552.0
2023-12-11 11:00:00,40.89,41.14,40.87,41.14,49657.0,40.89,41.14,40.87,41.14,49657.0
2023-12-11 11:30:00,41.15,41.25,40.73,40.9,43840.0,41.15,41.25,40.73,40.9,43840.0
2023-12-11 12:00:00,40.88,41.03,40.86,40.98,44229.0,40.88,41.03,40.86,40.98,44229.0
2023-12-11 12:30:00,40.97,41.01,40.69,40.75,50030.0,40.97,41.01,40.69,40.75,50030.0
2023-12-11 13:00:00,40.75,40.99,40.74,40.97,38192.0,40.75,40.99,40.74,40.97,38192.0
2023-12-11 13:30:00,40.97,41.1,40.96,41.09,42497.0,40.97,41.1,40.96,41.09,42497.0
2023-12-11 14:00:00,41.1,41.19,41.0,41.08,62904.0,41.1,41.19,41.0,41.08,62904.0
2023-12-11 14:30:00,41.06,41.29,41.05,41.18,74857.0,41.06,41.29,41.05,41.18,74857.0
2023-12-11 15:00:00,41.19,41.48,41.18,41.41,100070.0,41.19,41.48,41.18,41.41,100070.0
2023-12-11 15:30:00,41.4,41.53,41.13,41.16,358225.0,41.4,41.53,41.13,41.16,358225.0
2023-12-12 09:30:00,41.15,41.67,41.13,41.57,67834.0,41.15,41.67,41.13,41.57,67834.0
2023-12-12 10:00:00,41.59,41.77,41.42,41.43,54939.0,41.59,41.77,41.42,41.43,54939.0
2023-12-12 10:30:00,41.42,41.46,41.21,41.43,45502.0,41.42,41.46,41.21,41.43,45502.0
2023-12-12 11:00:00,41.42,41.47,41.3,41.46,36786.0,41.42,41.47,41.3,41.46,36786.0
2023-12-12 11:30:00,41.46,41.58,41.44,41.57,18805.0,41.46,41.58,41.44,41.57,18805.0
2023-12-12 12:00:00,41.56,41.6,41.46,41.51,23497.0,41.56,41.6,41.46,41.51,23497.0
2023-12-12 12:30:00,41.52,41.61,41.42,41.46,19957.0,41.52,41.61,41.42,41.46,19957.0
2023-12-12 13:00:00,41.45,41.77,41.39,41.77,52131.0,41.45,41.77,41.39,41.77,52131.0
2023-12-12 13:30:00,41.77,41.77,41.35,41.38,47777.0,41.77,41.77,41.35,41.38,47777.0
2023-12-12 14:00:00,41.38,41.44,41.25,41.27,50616.0,41.38,41.44,41.25,41.27,50616.0
2023-12-12 14:30:00,41.26,41.34,41.16,41.19,32303.0,41.26,41.34,41.16,41.19,32303.0
2023-12-12 15:00:00,41.18,41.28,41.08,41.15,62496.0,41.18,41.28,41.08,41.15,62496.0
2023-12-12 15:30:00,41.14,41.14,40.97,41.12,206541.0,41.14,41.14,40.97,41.12,206541.0
2023-12-13 09:30:00,41.14,41.14,40.41,40.48,25560.0,41.14,41.14,40.41,40.48,25560.0
2023-12-13 10:00:00,40.44,40.74,40.38,40.69,33164.0,40.44,40.74,40.38,40.69,33164.0
2023-12-13 10:30:00,40.69,40.89,40.59,40.85,15264.0,40.69,40.89,40.59,40.85,15264.0
2023-12-13 11:00:00,40.86,40.92,40.78,40.85,26770.0,40.86,40.92,40.78,40.85,26770.0
2023-12-13 11:30:00,40.87,40.96,40.68,40.76,23578.0,40.87,40.96,40.68,40.76,23578.0
2023-12-13 12:00:00,40.78,40.79,40.54,40.57,15402.0,40.78,40.79,40.54,40.57,15402.0
2023-12-13 12:30:00,40.58,40.68,40.55,40.6,15105.0,40.58,40.68,40.55,40.6,15105.0
2023-12-13 13:00:00,40.59,40.6,40.28,40.36,22550.0,40.59,40.6,40.28,40.36,22550.0
2023-12-13 13:30:00,40.37,40.55,40.21,40.53,26079.0,40.37,40.55,40.21,40.53,26079.0
2023-12-13 14:00:00,40.53,40.89,40.5,40.88,58412.0,40.53,40.89,40.5,40.88,58412.0
2023-12-13 14:30:00,40.88,41.4,40.82,41.31,86074.0,40.88,41.4,40.82,41.31,86074.0
2023-12-13 15:00:00,41.3,41.47,41.17,41.3,95855.0,41.3,41.47,41.17,41.3,95855.0
2023-12-13 15:30:00,41.3,41.67,41.29,41.62,173854.0,41.3,41.67,41.29,41.62,173854.0
2023-12-14 09:30:00,41.89,42.52,41.76,41.84,53451.0,41.89,42.52,41.76,41.84,53451.0
2023-12-14 10:00:00,41.87,42.36,41.84,42.17,97577.0,41.87,42.36,41.84,42.17,97577.0
2023-12-14 10:30:00,42.16,42.26,41.95,42.24,50771.0,42.16,42.26,41.95,42.24,50771.0
2023-12-14 11:00:00,42.22,42.46,42.17,42.2,43451.0,42.22,42.46,42.17,42.2,43451.0
2023-12-14 11:30:00,42.21,42.43,42.17,42.36,25318.0,42.21,42.43,42.17,42.36,25318.0
2023-12-14 12:00:00,42.34,42.4,42.21,42.21,32847.0,42.34,42.4,42.21,42.21,32847.0
2023-12-14 12:30:00,42.21,42.28,41.89,41.89,25782.0,42.21,42.28,41.89,41.89,25782.0
2023-12-14 13:00:00,41.87,42.01,41.76,41.8,25215.0,41.87,42.01,41.76,41.8,25215.0
2023-12-14 13:30:00,41.8,42.0,41.71,41.81,19505.0,41.8,42.0,41.71,41.81,19505.0
2023-12-14 14:00:00,41.82,41.96,41.82,41.95,22276.0,41.82,41.96,41.82,41.95,22276.0
2023-12-14 14:30:00,41.93,42.23,41.85,42.21,36104.0,41.93,42.23,41.85,42.21,36104.0
2023-12-14 15:00:00,42.22,42.39,42.18,42.27,48751.0,42.22,42.39,42.18,42.27,48751.0
2023-12-14 15:30:00,42.28,42.37,42.09,42.35,208674.0,42.28,42.37,42.09,42.35,208674.0
2023-12-15 09:30:00,42.18,42.39,41.18,41.45,144825.0,42.18,42.39,41.18,41.45,144825.0
2023-12-15 10:00:00,41.52,41.69,41.34,41.39,28107.0,41.52,41.69,41.34,41.39,28107.0
2023-12-15 10:30:00,41.39,41.82,41.29,41.61,68412.0,41.39,41.82,41.29,41.61,68412.0
2023-12-15 11:00:00,41.67,41.71,41.26,41.3,30937.0,41.67,41.71,41.26,41.3,30937.0
2023-12-15 11:30:00,41.32,41.52,41.27,41.47,71067.0,41.32,41.52,41.27,41.47,71067.0
2023-12-15 12:00:00,41.49,41.52,41.37,41.43,26741.0,41.49,41.52,41.37,41.43,26741.0
2023-12-15 12:30:00,41.43,41.49,41.31,41.37,41974.0,41.43,41.49,41.31,41.37,41974.0
2023-12-15 13:00:00,41.37,41.37,41.11,41.18,59291.0,41.37,41.37,41.11,41.18,59291.0
2023-12-15 13:30:00,41.2,41.2,40.91,40.96,96015.0,41.2,41.2,40.91,40.96,96015.0
2023-12-15 14:00:00,40.96,40.98,40.76,40.93,86703.0,40.96,40.98,40.76,40.93,86703.0
2023-12-15 14:30:00,40.93,40.94,40.75,40.9,95133.0,40.93,40.94,40.75,40.9,95133.0
2023-12-15 15:00:00,40.96,41.06,40.8,40.96,65886.0,40.96,41.06,40.8,40.96,65886.0
2023-12-15 15:30:00,40.98,41.04,40.65,40.77,272102.0,40.98,41.04,40.65,40.77,272102.0
2023-12-18 09:30:00,41.04,41.31,40.34,41.21,39979.0,41.04,41.31,40.34,41.21,39979.0
2023-12-18 10:00:00,41.27,41.53,41.24,41.45,53225.0,41.27,41.53,41.24,41.45,53225.0
2023-12-18 10:30:00,41.43,41.56,41.25,41.31,33235.0,41.43,41.56,41.25,41.31,33235.0
2023-12-18 11:00:00,41.31,41.39,41.18,41.26,29862.0,41.31,41.39,41.18,41.26,29862.0
2023-12-18 11:30:00,41.27,41.3,40.92,40.95,20779.0,41.27,41.3,40.92,40.95,20779.0
2023-12-18 12:00:00,40.95,41.09,40.92,40.95,21057.0,40.95,41.09,40.92,40.95,21057.0
2023-12-18 12:30:00,40.98,41.04,40.86,40.98,22315.0,40.98,41.04,40.86,40.98,22315.0
2023-12-18 13:00:00,41.01,41.01,40.85,40.91,17445.0,41.01,41.01,40.85,40.91,17445.0
2023-12-18 13:30:00,40.9,40.97,40.82,40.86,26719.0,40.9,40.97,40.82,40.86,26719.0
2023-12-18 14:00:00,40.86,40.89,40.68,40.73,24888.0,40.86,40.89,40.68,40.73,24888.0
2023-12-18 14:30:00,40.73,40.97,40.69,40.95,29620.0,40.73,40.97,40.69,40.95,29620.0
2023-12-18 15:00:00,40.94,41.03,40.85,41.0,45487.0,40.94,41.03,40.85,41.0,45487.0
2023-12-18 15:30:00,40.99,41.18,40.95,41.07,175488.0,40.99,41.18,40.95,41.07,175488.0
2023-12-19 09:30:00,41.63,42.01,41.4,41.96,44204.0,41.63,42.01,41.4,41.96,44204.0
2023-12-19 10:00:00,41.91,41.96,41.62,41.62,28909.0,41.91,41.96,41.62,41.62,28909.0
2023-12-19 10:30:00,41.62,41.76,41.58,41.72,10274.0,41.62,41.76,41.58,41.72,10274.0
2023-12-19 11:00:00,41.73,41.83,41.63,41.63,22859.0,41.73,41.83,41.63,41.63,22859.0
2023-12-19 11:30:00,41.6,41.68,41.53,41.58,9044.0,41.6,41.68,41.53,41.58,9044.0
2023-12-19 12:00:00,41.54,41.63,41.39,41.48,15233.0,41.54,41.63,41.39,41.48,15233.0
2023-12-19 12:30:00,41.48,41.59,41.47,41.52,12453.0,41.48,41.59,41.47,41.52,12453.0
2023-12-19 13:00:00,41.51,41.54,41.44,41.5,12480.0,41.51,41.54,41.44,41.5,12480.0
2023-12-19 13:30:00,41.47,41.6,41.43,41.5,8729.0,41.47,41.6,41.43,41.5,8729.0
2023-12-19 14:00:00,41.53,41.61,41.52,41.55,12921.0,41.53,41.61,41.52,41.55,12921.0
2023-12-19 14:30:00,41.55,41.62,41.49,41.53,43398.0,41.55,41.62,41.49,41.53,43398.0
2023-12-19 15:00:00,41.53,41.85,41.53,41.75,117538.0,41.53,41.85,41.53,41.75,117538.0
2023-12-19 15:30:00,41.76,41.88,41.62,41.71,190134.0,41.76,41.88,41.62,41.71,190134.0
2023-12-20 09:30:00,41.63,41.98,41.28,41.77,33951.0,41.63,41.98,41.28,41.77,33951.0
2023-12-20 10:00:00,41.78,42.02,41.75,41.85,24631.0,41.78,42.02,41.75,41.85,24631.0
2023-12-20 10:30:00,41.84,42.1,41.84,41.93,31030.0,41.84,42.1,41.84,41.93,31030.0
2023-12-20 11:00:00,41.94,42.07,41.83,41.96,24467.0,41.94,42.07,41.83,41.96,24467.0
2023-12-20 11:30:00,41.91,41.99,41.79,41.99,16185.0,41.91,41.99,41.79,41.99,16185.0
2023-12-20 12:00:00,41.98,42.0,41.82,41.91,19867.0,41.98,42.0,41.82,41.91,19867.0
2023-12-20 12:30:00,41.91,42.1,41.81,42.0,28449.0,41.91,42.1,41.81,42.0,28449.0
2023-12-20 13:00:00,41.96,42.06,41.96,42.05,17831.0,41.96,42.06,41.96,42.05,17831.0
2023-12-20 13:30:00,42.05,42.09,41.94,42.02,19168.0,42.05,42.09,41.94,42.02,19168.0
2023-12-20 14:00:00,42.01,42.04,41.86,41.86,51371.0,42.01,42.04,41.86,41.86,51371.0
2023-12-20 14:30:00,41.87,41.88,41.31,41.46,39110.0,41.87,41.88,41.31,41.46,39110.0
2023-12-20 15:00:00,41.47,41.6,41.16,41.37,51611.0,41.47,41.6,41.16,41.37,51611.0
2023-12-20 15:30:00,41.34,41.63,41.29,41.32,177635.0,41.34,41.63,41.29,41.32,177635.0
2023-12-21 09:30:00,41.97,42.42,41.89,42.41,61587.0,41.97,42.42,41.89,42.41,61587.0
2023-12-21 10:00:00,42.41,42.92,42.41,42.76,89874.0,42.41,42.92,42.41,42.76,89874.0
2023-12-21 10:30:00,42.73,42.89,42.43,42.47,58789.0,42.73,42.89,42.43,42.47,58789.0
2023-12-21 11:00:00,42.45,42.55,42.34,42.42,34083.0,42.45,42.55,42.34,42.42,34083.0
2023-12-21 11:30:00,42.4,42.44,42.17,42.34,36503.0,42.4,42.44,42.17,42.34,36503.0
2023-12-21 12:00:00,42.33,42.51,42.31,42.49,61177.0,42.33,42.51,42.31,42.49,61177.0
2023-12-21 12:30:00,42.48,42.71,42.48,42.69,38871.0,42.48,42.71,42.48,42.69,38871.0
2023-12-21 13:00:00,42.68,42.83,42.56,42.57,60365.0,42.68,42.83,42.56,42.57,60365.0
2023-12-21 13:30:00,42.58,42.62,42.39,42.55,27495.0,42.58,42.62,42.39,42.55,27495.0
2023-12-21 14:00:00,42.54,42.63,42.5,42.55,33474.0,42.54,42.63,42.5,42.55,33474.0
2023-12-21 14:30:00,42.55,42.57,42.23,42.28,44316.0,42.55,42.57,42.23,42.28,44316.0
2023-12-21 15:00:00,42.28,42.43,42.22,42.38,38662.0,42.28,42.43,42.22,42.38,38662.0
2023-12-21 15:30:00,42.38,42.81,42.32,42.71,170616.0,42.38,42.81,42.32,42.71,170616.0
2023-12-22 09:30:00,42.53,42.9,42.38,42.79,58782.0,42.53,42.9,42.38,42.79,58782.0
2023-12-22 10:00:00,42.77,42.79,42.31,42.64,35720.0,42.77,42.79,42.31,42.64,35720.0
2023-12-22 10:30:00,42.64,42.67,42.3,42.33,20086.0,42.64,42.67,42.3,42.33,20086.0
2023-12-22 11:00:00,42.32,42.42,42.23,42.41,17306.0,42.32,42.42,42.23,42.41,17306.0
2023-12-22 11:30:00,42.44,42.55,42.34,42.35,19791.0,42.44,42.55,42.34,42.35,19791.0
2023-12-22 12:00:00,42.36,42.37,42.21,42.36,19330.0,42.36,42.37,42.21,42.36,19330.0
2023-12-22 12:30:00,42.36,42.56,42.28,42.53,16136.0,42.36,42.56,42.28,42.53,16136.0
2023-12-22 13:00:00,42.55,42.64,42.51,42.64,15870.0,42.55,42.64,42.51,42.64,15870.0
2023-12-22 13:30:00,42.64,42.77,42.62,42.72,18665.0,42.64,42.77,42.62,42.72,18665.0
2023-12-22 14:00:00,42.71,42.77,42.48,42.48,38448.0,42.71,42.77,42.48,42.48,38448.0
2023-12-22 14:30:00,42.48,42.88,42.41,42.87,30959.0,42.48,42.88,42.41,42.87,30959.0
2023-12-22 15:00:00,42.88,42.93,42.75,42.9,36216.0,42.88,42.93,42.75,42.9,36216.0
2023-12-22 15:30:00,42.91,42.91,42.7,42.86,117596.0,42.91,42.91,42.7,42.86,117596.0
2023-12-26 09:30:00,42.86,43.0,42.6,42.9,22504.0,42.86,43.0,42.6,42.9,22504.0
2023-12-26 10:00:00,42.87,43.51,42.87,43.41,46593.0,42.87,43.51,42.87,43.41,46593.0
2023-12-26 10:30:00,43.43,43.55,43.41,43.49,37388.0,43.43,43.55,43.41,43.49,37388.0
2023-12-26 11:00:00,43.48,43.72,43.48,43.63,31104.0,43.48,43.72,43.48,43.63,31104.0
2023-12-26 11:30:00,43.65,43.84,43.65,43.8,20458.0,43.65,43.84,43.65,43.8,20458.0
2023-12-26 12:00:00,43.79,43.9,43.69,43.85,15640.0,43.79,43.9,43.69,43.85,15640.0
2023-12-26 12:30:00,43.85,43.86,43.65,43.65,16386.0,43.85,43.86,43.65,43.65,16386.0
2023-12-26 13:00:00,43.67,43.94,43.66,43.85,31498.0,43.67,43.94,43.66,43.85,31498.0
2023-12-26 13:30:00,43.87,43.96,43.8,43.91,27395.0,43.87,43.96,43.8,43.91,27395.0
2023-12-26 14:00:00,43.91,44.01,43.85,43.96,23357.0,43.91,44.01,43.85,43.96,23357.0
2023-12-26 14:30:00,43.97,44.11,43.92,44.08,23641.0,43.97,44.11,43.92,44.08,23641.0
2023-12-26 15:00:00,44.08,44.19,44.01,44.17,32190.0,44.08,44.19,44.01,44.17,32190.0
2023-12-26 15:30:00,44.18,44.44,44.11,44.33,141616.0,44.18,44.44,44.11,44.33,141616.0
2023-12-27 09:30:00,44.0,44.72,43.91,44.65,53626.0,44.0,44.72,43.91,44.65,53626.0
2023-12-27 10:00:00,44.69,44.97,44.68,44.79,65777.0,44.69,44.97,44.68,44.79,65777.0
2023-12-27 10:30:00,44.79,44.8,44.47,44.5,48254.0,44.79,44.8,44.47,44.5,48254.0
2023-12-27 11:00:00,44.49,44.81,44.44,44.75,41849.0,44.49,44.81,44.44,44.75,41849.0
2023-12-27 11:30:00,44.75,44.83,44.68,44.68,34892.0,44.75,44.83,44.68,44.68,34892.0
2023-12-27 12:00:00,44.62,44.71,44.56,44.59,29349.0,44.62,44.71,44.56,44.59,29349.0
2023-12-27 12:30:00,44.6,44.63,44.5,44.56,29829.0,44.6,44.63,44.5,44.56,29829.0
2023-12-27 13:00:00,44.57,44.82,44.54,44.62,31472.0,44.57,44.82,44.54,44.62,31472.0
2023-12-27 13:30:00,44.62,44.66,44.51,44.52,30281.0,44.62,44.66,44.51,44.52,30281.0
2023-12-27 14:00:00,44.51,44.55,44.32,44.49,47383.0,44.51,44.55,44.32,44.49,47383.0
2023-12-27 14:30:00,44.49,44.58,44.43,44.58,36937.0,44.49,44.58,44.43,44.58,36937.0
2023-12-27 15:00:00,44.57,44.61,44.5,44.58,37790.0,44.57,44.61,44.5,44.58,37790.0
2023-12-27 15:30:00,44.57,44.62,44.48,44.57,199885.0,44.57,44.62,44.48,44.57,199885.0
2023-12-28 09:30:00,44.45,44.53,44.22,44.42,10269.0,44.45,44.53,44.22,44.42,10269.0
2023-12-28 10:00:00,44.39,44.48,44.27,44.3,11764.0,44.39,44.48,44.27,44.3,11764.0
2023-12-28 10:30:00,44.29,44.32,44.08,44.15,14526.0,44.29,44.32,44.08,44.15,14526.0
2023-12-28 11:00:00,44.15,44.29,44.12,44.22,19692.0,44.15,44.29,44.12,44.22,19692.0
2023-12-28 11:30:00,44.23,44.31,44.11,44.2,12058.0,44.23,44.31,44.11,44.2,12058.0
2023-12-28 12:00:00,44.2,44.31,44.15,44.24,16706.0,44.2,44.31,44.15,44.24,16706.0
2023-12-28 12:30:00,44.22,44.3,44.12,44.12,16327.0,44.22,44.3,44.12,44.12,16327.0
2023-12-28 13:00:00,44.12,44.16,43.92,44.11,19534.0,44.12,44.16,43.92,44.11,19534.0
2023-12-28 13:30:00,44.12,44.15,43.95,44.02,25568.0,44.12,44.15,43.95,44.02,25568.0
2023-12-28 14:00:00,44.03,44.1,44.01,44.05,20511.0,44.03,44.1,44.01,44.05,20511.0
2023-12-28 14:30:00,44.04,44.05,43.91,43.94,23223.0,44.04,44.05,43.91,43.94,23223.0
2023-12-28 15:00:00,43.94,43.95,43.71,43.77,34266.0,43.94,43.95,43.71,43.77,34266.0
2023-12-28 15:30:00,43.77,43.92,43.77,43.86,123599.0,43.77,43.92,43.77,43.86,123599.0
2023-12-29 09:30:00,43.69,43.77,43.24,43.54,31957.0,43.69,43.77,43.24,43.54,31957.0
2023-12-29 10:00:00,43.53,43.66,43.25,43.3,29879.0,43.53,43.66,43.25,43.3,29879.0
2023-12-29 10:30:00,43.3,43.41,43.06,43.07,29293.0,43.3,43.41,43.06,43.07,29293.0
2023-12-29 11:00:00,43.05,43.11,42.89,42.94,33731.0,43.05,43.11,42.89,42.94,33731.0
2023-12-29 11:30:00,42.94,43.11,42.84,43.11,38059.0,42.94,43.11,42.84,43.11,38059.0
2023-12-29 12:00:00,43.09,43.1,42.93,42.99,22664.0,43.09,43.1,42.93,42.99,22664.0
2023-12-29 12:30:00,42.98,43.16,42.97,43.15,28280.0,42.98,43.16,42.97,43.15,28280.0
2023-12-29 13:00:00,43.12,43.16,43.0,43.07,26991.0,43.12,43.16,43.0,43.07,26991.0
2023-12-29 13:30:00,43.05,43.23,43.02,43.14,22568.0,43.05,43.23,43.02,43.14,22568.0
2023-12-29 14:00:00,43.11,43.23,43.11,43.19,25418.0,43.11,43.23,43.11,43.19,25418.0
2023-12-29 14:30:00,43.19,43.28,43.17,43.22,27823.0,43.19,43.28,43.17,43.22,27823.0
2023-12-29 15:00:00,43.22,43.28,43.13,43.25,34948.0,43.22,43.28,43.13,43.25,34948.0
2023-12-29 15:30:00,43.25,43.25,43.04,43.19,134013.0,43.25,43.25,43.04,43.19,134013.0
2024-01-02 09:30:00,42.88,43.67,42.69,43.25,52011.0,42.88,43.67,42.69,43.25,52011.0
2024-01-02 10:00:00,43.32,43.4,42.7,42.78,76487.0,43.32,43.4,42.7,42.78,76487.0
2024-01-02 10:30:00,42.77,42.92,42.57,42.68,48755.0,42.77,42.92,42.57,42.68,48755.0
2024-01-02 11:00:00,42.68,42.75,42.49,42.6,33878.0,42.68,42.75,42.49,42.6,33878.0
2024-01-02 11:30:00,42.59,42.73,42.32,42.62,72193.0,42.59,42.73,42.32,42.62,72193.0
2024-01-02 12:00:00,42.63,42.97,42.63,42.86,43727.0,42.63,42.97,42.63,42.86,43727.0
2024-01-02 12:30:00,42.86,42.98,42.78,42.91,38470.0,42.86,42.98,42.78,42.91,38470.0
2024-01-02 13:00:00,42.9,42.94,42.71,42.71,41491.0,42.9,42.94,42.71,42.71,41491.0
2024-01-02 13:30:00,42.75,42.82,42.45,42.45,39605.0,42.75,42.82,42.45,42.45,39605.0
2024-01-02 14:00:00,42.48,42.52,42.26,42.29,41321.0,42.48,42.52,42.26,42.29,41321.0
2024-01-02 14:30:00,42.28,42.34,42.18,42.22,58800.0,42.28,42.34,42.18,42.22,58800.0
2024-01-02 15:00:00,42.23,42.24,42.09,42.11,45605.0,42.23,42.24,42.09,42.11,45605.0
2024-01-02 15:30:00,42.11,42.18,42.0,42.08,212304.0,42.11,42.18,42.0,42.08,212304.0
2024-01-03 09:30:00,41.23,41.47,40.7,41.47,85135.0,41.23,41.47,40.7,41.47,85135.0
2024-01-03 10:00:00,41.44,41.88,41.44,41.78,84278.0,41.44,41.88,41.44,41.78,84278.0
2024-01-03 10:30:00,41.75,41.81,41.22,41.59,69259.0,41.75,41.81,41.22,41.59,69259.0
2024-01-03 11:00:00,41.59,41.65,41.36,41.45,45625.0,41.59,41.65,41.36,41.45,45625.0
2024-01-03 11:30:00,41.43,41.57,41.23,41.28,46285.0,41.43,41.57,41.23,41.28,46285.0
2024-01-03 12:00:00,41.27,41.54,41.18,41.49,35571.0,41.27,41.54,41.18,41.49,35571.0
2024-01-03 12:30:00,41.5,41.82,41.42,41.77,25380.0,41.5,41.82,41.42,41.77,25380.0
2024-01-03 13:00:00,41.83,41.9,41.69,41.88,30893.0,41.83,41.9,41.69,41.88,30893.0
2024-01-03 13:30:00,41.86,41.86,41.71,41.71,29338.0,41.86,41.86,41.71,41.71,29338.0
2024-01-03 14:00:00,41.72,41.84,41.53,41.75,34237.0,41.72,41.84,41.53,41.75,34237.0
2024-01-03 14:30:00,41.76,41.81,41.39,41.46,45219.0,41.76,41.81,41.39,41.46,45219.0
2024-01-03 15:00:00,41.45,41.45,40.99,41.03,64439.0,41.45,41.45,40.99,41.03,64439.0
2024-01-03 15:30:00,41.04,41.25,40.9,41.05,264704.0,41.04,41.25,40.9,41.05,264704.0
2024-01-04 09:30:00,41.37,41.6,40.66,41.05,18733.0,41.37,41.6,40.66,41.05,18733.0
2024-01-04 10:00:00,41.1,41.32,41.1,41.24,23808.0,41.1,41.32,41.1,41.24,23808.0
2024-01-04 10:30:00,41.29,41.47,41.15,41.19,17416.0,41.29,41.47,41.15,41.19,17416.0
2024-01-04 11:00:00,41.19,41.22,40.97,41.0,40630.0,41.19,41.22,40.97,41.0,40630.0
2024-01-04 11:30:00,41.0,41.08,40.85,40.94,16579.0,41.0,41.08,40.85,40.94,16579.0
2024-01-04 12:00:00,40.94,41.11,40.86,41.09,43427.0,40.94,41.11,40.86,41.09,43427.0
2024-01-04 12:30:00,41.09,41.11,40.71,40.85,21067.0,41.09,41.11,40.71,40.85,21067.0
2024-01-04 13:00:00,40.84,41.02,40.84,40.96,16319.0,40.84,41.02,40.84,40.96,16319.0
2024-01-04 13:30:00,40.97,41.18,40.95,41.0,134192.0,40.97,41.18,40.95,41.0,134192.0
2024-01-04 14:00:00,41.02,41.06,40.88,40.93,22828.0,41.02,41.06,40.88,40.93,22828.0
2024-01-04 14:30:00,40.92,41.03,40.87,41.0,42371.0,40.92,41.03,40.87,41.0,42371.0
2024-01-04 15:00:00,41.0,41.22,40.98,41.13,50226.0,41.0,41.22,40.98,41.13,50226.0
2024-01-04 15:30:00,41.13,41.17,40.85,40.85,132758.0,41.13,41.17,40.85,40.85,132758.0
2024-01-05 09:30:00,40.58,40.93,40.41,40.87,43097.0,40.58,40.93,40.41,40.87,43097.0
2024-01-05 10:00:00,40.88,41.44,40.86,41.02,44810.0,40.88,41.44,40.86,41.02,44810.0
2024-01-05 10:30:00,41.03,41.05,40.87,41.01,24211.0,41.03,41.05,40.87,41.01,24211.0
2024-01-05 11:00:00,41.02,41.02,40.74,40.74,31033.0,41.02,41.02,40.74,40.74,31033.0
2024-01-05 11:30:00,40.75,40.76,40.45,40.51,35259.0,40.75,40.76,40.45,40.51,35259.0
2024-01-05 12:00:00,40.49,40.5,40.2,40.23,35108.0,40.49,40.5,40.2,40.23,35108.0
2024-01-05 12:30:00,40.23,40.28,40.11,40.18,99445.0,40.23,40.28,40.11,40.18,99445.0
2024-01-05 13:00:00,40.18,40.3,40.03,40.24,46540.0,40.18,40.3,40.03,40.24,46540.0
2024-01-05 13:30:00,40.27,40.35,40.2,40.24,63357.0,40.27,40.35,40.2,40.24,63357.0
2024-01-05 14:00:00,40.25,40.31,40.16,40.29,44452.0,40.25,40.31,40.16,40.29,44452.0
2024-01-05 14:30:00,40.29,40.29,39.99,40.07,33843.0,40.29,40.29,39.99,40.07,33843.0
2024-01-05 15:00:00,40.08,40.11,39.92,39.99,53540.0,40.08,40.11,39.92,39.99,53540.0
2024-01-05 15:30:00,39.98,39.99,39.54,39.81,228909.0,39.98,39.99,39.54,39.81,228909.0
2024-01-08 09:30:00,39.94,40.03,39.54,39.84,31897.0,39.94,40.03,39.54,39.84,31897.0
2024-01-08 10:00:00,39.85,40.12,39.72,40.01,34802.0,39.85,40.12,39.72,40.01,34802.0
2024-01-08 10:30:00,40.04,40.44,40.01,40.27,70374.0,40.04,40.44,40.01,40.27,70374.0
2024-01-08 11:00:00,40.27,40.37,40.17,40.34,121818.0,40.27,40.37,40.17,40.34,121818.0
2024-01-08 11:30:00,40.34,40.79,40.34,40.55,55070.0,40.34,40.79,40.34,40.55,55070.0
2024-01-08 12:00:00,40.56,40.62,40.3,40.34,37658.0,40.56,40.62,40.3,40.34,37658.0
2024-01-08 12:30:00,40.31,40.58,40.28,40.53,26564.0,40.31,40.58,40.28,40.53,26564.0
2024-01-08 13:00:00,40.54,40.83,40.54,40.7,30907.0,40.54,40.83,40.54,40.7,30907.0
2024-01-08 13:30:00,40.7,41.08,40.7,41.05,93117.0,40.7,41.08,40.7,41.05,93117.0
2024-01-08 14:00:00,41.04,41.14,40.93,41.11,34959.0,41.04,41.14,40.93,41.11,34959.0
2024-01-08 14:30:00,41.11,41.27,41.08,41.13,61644.0,41.11,41.27,41.08,41.13,61644.0
2024-01-08 15:00:00,41.12,41.36,41.1,41.33,102090.0,41.12,41.36,41.1,41.33,102090.0
2024-01-08 15:30:00,41.34,41.5,41.24,41.28,294448.0,41.34,41.5,41.24,41.28,294448.0
2024-01-09 09:30:00,40.58,40.58,40.27,40.47,17587.0,40.58,40.58,40.27,40.47,17587.0
2024-01-09 10:00:00,40.5,41.1,40.48,40.98,25875.0,40.5,41.1,40.48,40.98,25875.0
2024-01-09 10:30:00,41.0,41.0,40.8,40.86,30037.0,41.0,41.0,40.8,40.86,30037.0
2024-01-09 11:00:00,40.87,40.92,40.76,40.9,22454.0,40.87,40.92,40.76,40.9,22454.0
2024-01-09 11:30:00,40.92,41.2,40.84,41.16,88163.0,40.92,41.2,40.84,41.16,88163.0
2024-01-09 12:00:00,41.19,41.25,41.07,41.19,21136.0,41.19,41.25,41.07,41.19,21136.0
2024-01-09 12:30:00,41.19,41.23,41.11,41.22,17051.0,41.19,41.23,41.11,41.22,17051.0
2024-01-09 13:00:00,41.23,41.32,40.99,41.0,22043.0,41.23,41.32,40.99,41.0,22043.0
2024-01-09 13:30:00,41.0,41.24,40.97,41.19,24463.0,41.0,41.24,40.97,41.19,24463.0
2024-01-09 14:00:00,41.2,41.24,40.97,40.97,31257.0,41.2,41.24,40.97,40.97,31257.0
2024-01-09 14:30:00,40.98,41.04,40.92,40.95,21100.0,40.98,41.04,40.92,40.95,21100.0
2024-01-09 15:00:00,40.95,40.98,40.87,40.91,26219.0,40.95,40.98,40.87,40.91,26219.0
2024-01-09 15:30:00,40.91,41.19,40.83,41.07,154989.0,40.91,41.19,40.83,41.07,154989.0
2024-01-10 09:30:00,41.06,41.11,40.86,40.93,15455.0,41.06,41.11,40.86,40.93,15455.0
2024-01-10 10:00:00,40.93,41.08,40.6,41.08,18039.0,40.93,41.08,40.6,41.08,18039.0
2024-01-10 10:30:00,41.08,41.23,41.03,41.13,17868.0,41.08,41.23,41.03,41.13,17868.0
2024-01-10 11:00:00,41.14,41.21,41.07,41.16,16633.0,41.14,41.21,41.07,41.16,16633.0
2024-01-10 11:30:00,41.2,41.58,41.19,41.51,39037.0,41.2,41.58,41.19,41.51,39037.0
2024-01-10 12:00:00,41.51,41.51,41.22,41.44,21793.0,41.51,41.51,41.22,41.44,21793.0
2024-01-10 12:30:00,41.42,41.44,41.28,41.34,21766.0,41.42,41.44,41.28,41.34,21766.0
2024-01-10 13:00:00,41.33,41.48,41.23,41.4,20843.0,41.33,41.48,41.23,41.4,20843.0
2024-01-10 13:30:00,41.39,41.43,41.27,41.32,18391.0,41.39,41.43,41.27,41.32,18391.0
2024-01-10 14:00:00,41.32,41.37,41.21,41.23,22351.0,41.32,41.37,41.21,41.23,22351.0
2024-01-10 14:30:00,41.24,41.28,41.16,41.24,22661.0,41.24,41.28,41.16,41.24,22661.0
2024-01-10 15:00:00,41.24,41.38,41.19,41.2,36007.0,41.24,41.38,41.19,41.2,36007.0
2024-01-10 15:30:00,41.2,41.37,41.16,41.32,129961.0,41.2,41.37,41.16,41.32,129961.0
2024-01-11 09:30:00,41.29,41.29,39.92,39.92,46885.0,41.29,41.29,39.92,39.92,46885.0
2024-01-11 10:00:00,39.92,39.92,39.23,39.36,66219.0,39.92,39.92,39.23,39.36,66219.0
2024-01-11 10:30:00,39.37,39.49,39.2,39.3,43885.0,39.37,39.49,39.2,39.3,43885.0
2024-01-11 11:00:00,39.31,39.42,38.95,38.98,46580.0,39.31,39.42,38.95,38.98,46580.0
2024-01-11 11:30:00,38.96,39.22,38.9,39.09,43592.0,38.96,39.22,38.9,39.09,43592.0
2024-01-11 12:00:00,39.07,39.26,39.02,39.14,29272.0,39.07,39.26,39.02,39.14,29272.0
2024-01-11 12:30:00,39.14,39.57,39.14,39.46,29878.0,39.14,39.57,39.14,39.46,29878.0
2024-01-11 13:00:00,39.46,39.83,39.46,39.68,53696.0,39.46,39.83,39.46,39.68,53696.0
2024-01-11 13:30:00,39.66,39.67,39.4,39.56,36591.0,39.66,39.67,39.4,39.56,36591.0
2024-01-11 14:00:00,39.57,39.63,39.39,39.45,26647.0,39.57,39.63,39.39,39.45,26647.0
2024-01-11 14:30:00,39.46,39.5,39.32,39.43,35157.0,39.46,39.5,39.32,39.43,35157.0
2024-01-11 15:00:00,39.43,39.43,39.19,39.33,55486.0,39.43,39.43,39.19,39.33,55486.0
2024-01-11 15:30:00,39.32,39.5,39.31,39.39,270389.0,39.32,39.5,39.31,39.39,270389.0
2024-01-12 09:30:00,39.57,39.57,38.58,38.97,76439.0,39.57,39.57,38.58,38.97,76439.0
2024-01-12 10:00:00,38.95,38.97,38.59,38.71,61522.0,38.95,38.97,38.59,38.71,61522.0
2024-01-12 10:30:00,38.73,38.77,38.24,38.3,44691.0,38.73,38.77,38.24,38.3,44691.0
2024-01-12 11:00:00,38.3,38.68,38.3,38.55,27240.0,38.3,38.68,38.3,38.55,27240.0
2024-01-12 11:30:00,38.56,38.6,38.35,38.44,21712.0,38.56,38.6,38.35,38.44,21712.0
2024-01-12 12:00:00,38.44,38.5,38.35,38.46,29209.0,38.44,38.5,38.35,38.46,29209.0
2024-01-12 12:30:00,38.44,38.64,38.39,38.63,23185.0,38.44,38.64,38.39,38.63,23185.0
2024-01-12 13:00:00,38.63,38.69,38.45,38.55,27466.0,38.63,38.69,38.45,38.55,27466.0
2024-01-12 13:30:00,38.55,38.59,38.48,38.52,24631.0,38.55,38.59,38.48,38.52,24631.0
2024-01-12 14:00:00,38.52,38.67,38.33,38.33,29706.0,38.52,38.67,38.33,38.33,29706.0
2024-01-12 14:30:00,38.34,38.37,38.14,38.14,55414.0,38.34,38.37,38.14,38.14,55414.0
2024-01-12 15:00:00,38.13,38.28,38.08,38.27,43245.0,38.13,38.28,38.08,38.27,43245.0
2024-01-12 15:30:00,38.27,38.36,38.14,38.2,194074.0,38.27,38.36,38.14,38.2,194074.0
2024-01-16 09:30:00,37.92,38.09,37.25,37.56,41194.0,37.92,38.09,37.25,37.56,41194.0
2024-01-16 10:00:00,37.53,38.09,37.51,37.93,30695.0,37.53,38.09,37.51,37.93,30695.0
2024-01-16 10:30:00,37.89,38.23,37.78,38.19,32648.0,37.89,38.23,37.78,38.19,32648.0
2024-01-16 11:00:00,38.21,38.36,38.08,38.14,28933.0,38.21,38.36,38.08,38.14,28933.0
2024-01-16 11:30:00,38.14,38.17,38.08,38.11,25677.0,38.14,38.17,38.08,38.11,25677.0
2024-01-16 12:00:00,38.16,38.28,38.09,38.15,20240.0,38.16,38.28,38.09,38.15,20240.0
2024-01-16 12:30:00,38.14,38.16,38.02,38.03,31378.0,38.14,38.16,38.02,38.03,31378.0
2024-01-16 13:00:00,38.02,38.33,38.0,38.25,22646.0,38.02,38.33,38.0,38.25,22646.0
2024-01-16 13:30:00,38.24,38.26,38.06,38.18,25954.0,38.24,38.26,38.06,38.18,25954.0
2024-01-16 14:00:00,38.19,38.21,38.1,38.2,25749.0,38.19,38.21,38.1,38.2,25749.0
2024-01-16 14:30:00,38.19,38.21,38.1,38.18,26663.0,38.19,38.21,38.1,38.18,26663.0
2024-01-16 15:00:00,38.18,38.22,38.09,38.1,48329.0,38.18,38.22,38.09,38.1,48329.0
2024-01-16 15:30:00,38.1,38.33,38.02,38.28,181949.0,38.1,38.33,38.02,38.28,181949.0
2024-01-17 09:30:00,37.68,38.17,37.53,37.76,55837.0,37.68,38.17,37.53,37.76,55837.0
2024-01-17 10:00:00,37.75,38.31,37.66,38.01,33352.0,37.75,38.31,37.66,38.01,33352.0
2024-01-17 10:30:00,37.99,38.22,37.89,38.21,34481.0,37.99,38.22,37.89,38.21,34481.0
2024-01-17 11:00:00,38.22,38.32,37.9,37.92,34583.0,38.22,38.32,37.9,37.92,34583.0
2024-01-17 11:30:00,37.92,38.31,37.89,38.29,73929.0,37.92,38.31,37.89,38.29,73929.0
2024-01-17 12:00:00,38.28,38.57,38.15,38.37,86539.0,38.28,38.57,38.15,38.37,86539.0
2024-01-17 12:30:00,38.37,38.41,38.19,38.26,42054.0,38.37,38.41,38.19,38.26,42054.0
2024-01-17 13:00:00,38.28,38.44,38.28,38.34,45300.0,38.28,38.44,38.28,38.34,45300.0
2024-01-17 13:30:00,38.34,38.34,38.17,38.29,35201.0,38.34,38.34,38.17,38.29,35201.0
2024-01-17 14:00:00,38.29,38.38,38.14,38.2,53734.0,38.29,38.38,38.14,38.2,53734.0
2024-01-17 14:30:00,38.19,38.37,38.18,38.35,81391.0,38.19,38.37,38.18,38.35,81391.0
2024-01-17 15:00:00,38.36,38.51,38.31,38.5,83743.0,38.36,38.51,38.31,38.5,83743.0
2024-01-17 15:30:00,38.51,38.55,38.36,38.47,322905.0,38.51,38.55,38.36,38.47,322905.0
2024-01-18 09:30:00,38.66,38.67,38.13,38.52,21327.0,38.66,38.67,38.13,38.52,21327.0
2024-01-18 10:00:00,38.52,38.83,38.42,38.8,24517.0,38.52,38.83,38.42,38.8,24517.0
2024-01-18 10:30:00,38.8,39.06,38.8,38.9,37010.0,38.8,39.06,38.8,38.9,37010.0
2024-01-18 11:00:00,38.88,38.91,38.64,38.66,25065.0,38.88,38.91,38.64,38.66,25065.0
2024-01-18 11:30:00,38.66,38.7,38.47,38.57,71162.0,38.66,38.7,38.47,38.57,71162.0
2024-01-18 12:00:00,38.57,38.58,38.37,38.41,26872.0,38.57,38.58,38.37,38.41,26872.0
2024-01-18 12:30:00,38.4,38.5,38.37,38.37,20927.0,38.4,38.5,38.37,38.37,20927.0
2024-01-18 13:00:00,38.37,38.5,38.26,38.5,26482.0,38.37,38.5,38.26,38.5,26482.0
2024-01-18 13:30:00,38.5,38.97,38.5,38.88,30054.0,38.5,38.97,38.5,38.88,30054.0
2024-01-18 14:00:00,38.88,38.99,38.79,38.83,24937.0,38.88,38.99,38.79,38.83,24937.0
2024-01-18 14:30:00,38.84,38.87,38.69,38.73,62004.0,38.84,38.87,38.69,38.73,62004.0
2024-01-18 15:00:00,38.73,39.24,38.69,39.24,81490.0,38.73,39.24,38.69,39.24,81490.0
2024-01-18 15:30:00,39.25,39.41,39.19,39.34,229012.0,39.25,39.41,39.19,39.34,229012.0
2024-01-19 09:30:00,39.47,39.67,38.6,39.05,53544.0,39.47,39.67,38.6,39.05,53544.0
2024-01-19 10:00:00,39.01,39.32,38.85,38.98,73803.0,39.01,39.32,38.85,38.98,73803.0
2024-01-19 10:30:00,38.97,39.0,38.71,38.75,55263.0,38.97,39.0,38.71,38.75,55263.0
2024-01-19 11:00:00,38.75,38.81,38.6,38.6,35933.0,38.75,38.81,38.6,38.6,35933.0
2024-01-19 11:30:00,38.64,38.9,38.58,38.85,27458.0,38.64,38.9,38.58,38.85,27458.0
2024-01-19 12:00:00,38.87,38.97,38.76,38.95,24717.0,38.87,38.97,38.76,38.95,24717.0
2024-01-19 12:30:00,38.96,38.99,38.79,38.98,23951.0,38.96,38.99,38.79,38.98,23951.0
2024-01-19 13:00:00,39.0,39.14,38.93,39.04,30005.0,39.0,39.14,38.93,39.04,30005.0
2024-01-19 13:30:00,39.04,39.08,38.84,38.93,86140.0,39.04,39.08,38.84,38.93,86140.0
2024-01-19 14:00:00,38.96,38.96,38.73,38.88,56688.0,38.96,38.96,38.73,38.88,56688.0
2024-01-19 14:30:00,38.88,39.17,38.83,39.14,62851.0,38.88,39.17,38.83,39.14,62851.0
2024-01-19 15:00:00,39.15,39.26,38.96,38.99,65520.0,39.15,39.26,38.96,38.99,65520.0
2024-01-19 15:30:00,38.98,39.01,38.84,38.88,203541.0,38.98,39.01,38.84,38.88,203541.0
2024-01-22 09:30:00,39.36,40.39,39.28,40.34,124917.0,39.36,40.39,39.28,40.34,124917.0
2024-01-22 10:00:00,40.39,40.89,40.33,40.39,93618.0,40.39,40.89,40.33,40.39,93618.0
2024-01-22 10:30:00,40.4,40.4,40.14,40.21,42222.0,40.4,40.4,40.14,40.21,42222.0
2024-01-22 11:00:00,40.22,40.54,40.09,40.38,177257.0,40.22,40.54,40.09,40.38,177257.0
2024-01-22 11:30:00,40.38,40.38,40.1,40.27,37583.0,40.38,40.38,40.1,40.27,37583.0
2024-01-22 12:00:00,40.27,40.29,39.88,39.96,50092.0,40.27,40.29,39.88,39.96,50092.0
2024-01-22 12:30:00,39.97,40.0,39.79,39.84,41271.0,39.97,40.0,39.79,39.84,41271.0
2024-01-22 13:00:00,39.84,39.89,39.5,39.53,36374.0,39.84,39.89,39.5,39.53,36374.0
2024-01-22 13:30:00,39.53,39.68,39.49,39.68,57897.0,39.53,39.68,39.49,39.68,57897.0
2024-01-22 14:00:00,39.7,39.86,39.6,39.85,34406.0,39.7,39.86,39.6,39.85,34406.0
2024-01-22 14:30:00,39.86,39.89,39.77,39.85,63936.0,39.86,39.89,39.77,39.85,63936.0
2024-01-22 15:00:00,39.86,39.93,39.75,39.92,60622.0,39.86,39.93,39.75,39.92,60622.0
2024-01-22 15:30:00,39.91,40.05,39.9,40.01,253014.0,39.91,40.05,39.9,40.01,253014.0
2024-01-23 09:30:00,40.42,40.65,39.68,40.29,45244.0,40.42,40.65,39.68,40.29,45244.0
2024-01-23 10:00:00,40.32,40.52,40.14,40.26,56025.0,40.32,40.52,40.14,40.26,56025.0
2024-01-23 10:30:00,40.27,40.27,39.55,39.58,46801.0,40.27,40.27,39.55,39.58,46801.0
2024-01-23 11:00:00,39.58,39.96,39.58,39.7,47886.0,39.58,39.96,39.58,39.7,47886.0
2024-01-23 11:30:00,39.7,39.84,39.63,39.74,40585.0,39.7,39.84,39.63,39.74,40585.0
2024-01-23 12:00:00,39.73,39.89,39.63,39.77,30868.0,39.73,39.89,39.63,39.77,30868.0
2024-01-23 12:30:00,39.77,39.78,39.57,39.77,31653.0,39.77,39.78,39.57,39.77,31653.0
2024-01-23 13:00:00,39.75,39.75,39.53,39.59,38243.0,39.75,39.75,39.53,39.59,38243.0
2024-01-23 13:30:00,39.6,39.86,39.55,39.72,37221.0,39.6,39.86,39.55,39.72,37221.0
2024-01-23 14:00:00,39.73,39.75,39.58,39.65,30892.0,39.73,39.75,39.58,39.65,30892.0
2024-01-23 14:30:00,39.64,39.75,39.59,39.72,40354.0,39.64,39.75,39.59,39.72,40354.0
2024-01-23 15:00:00,39.74,39.89,39.54,39.57,55759.0,39.74,39.89,39.54,39.57,55759.0
2024-01-23 15:30:00,39.57,39.7,39.47,39.7,238919.0,39.57,39.7,39.47,39.7,238919.0
2024-01-24 09:30:00,40.14,40.33,39.62,39.63,44538.0,40.14,40.33,39.62,39.63,44538.0
2024-01-24 10:00:00,39.66,39.66,39.24,39.51,22159.0,39.66,39.66,39.24,39.51,22159.0
2024-01-24 10:30:00,39.5,39.82,39.49,39.73,27995.0,39.5,39.82,39.49,39.73,27995.0
2024-01-24 11:00:00,39.75,39.77,39.51,39.67,20995.0,39.75,39.77,39.51,39.67,20995.0
2024-01-24 11:30:00,39.68,39.68,39.45,39.53,27729.0,39.68,39.68,39.45,39.53,27729.0
2024-01-24 12:00:00,39.52,39.56,39.35,39.41,17575.0,39.52,39.56,39.35,39.41,17575.0
2024-01-24 12:30:00,39.42,39.49,39.36,39.42,20568.0,39.42,39.49,39.36,39.42,20568.0
2024-01-24 13:00:00,39.43,39.45,39.27,39.35,46157.0,39.43,39.45,39.27,39.35,46157.0
2024-01-24 13:30:00,39.35,39.41,39.19,39.2,33047.0,39.35,39.41,39.19,39.2,33047.0
2024-01-24 14:00:00,39.21,39.26,38.96,39.04,36152.0,39.21,39.26,38.96,39.04,36152.0
2024-01-24 14:30:00,39.05,39.11,38.96,39.05,32753.0,39.05,39.11,38.96,39.05,32753.0
2024-01-24 15:00:00,39.04,39.15,38.99,39.05,38793.0,39.04,39.15,38.99,39.05,38793.0
2024-01-24 15:30:00,39.05,39.2,39.01,39.17,142330.0,39.05,39.2,39.01,39.17,142330.0
2024-01-25 09:30:00,39.85,40.09,39.5,39.87,27384.0,39.85,40.09,39.5,39.87,27384.0
2024-01-25 10:00:00,39.9,39.95,39.47,39.55,28451.0,39.9,39.95,39.47,39.55,28451.0
2024-01-25 10:30:00,39.59,39.66,39.13,39.24,28619.0,39.59,39.66,39.13,39.24,28619.0
2024-01-25 11:00:00,39.24,39.5,39.21,39.48,17906.0,39.24,39.5,39.21,39.48,17906.0
2024-01-25 11:30:00,39.48,39.48,39.27,39.4,18445.0,39.48,39.48,39.27,39.4,18445.0
2024-01-25 12:00:00,39.4,39.5,39.34,39.34,14182.0,39.4,39.5,39.34,39.34,14182.0
2024-01-25 12:30:00,39.35,39.35,39.11,39.23,18912.0,39.35,39.35,39.11,39.23,18912.0
2024-01-25 13:00:00,39.25,39.5,39.25,39.5,20275.0,39.25,39.5,39.25,39.5,20275.0
2024-01-25 13:30:00,39.5,39.7,39.49,39.59,19283.0,39.5,39.7,39.49,39.59,19283.0
2024-01-25 14:00:00,39.59,39.81,39.5,39.78,40462.0,39.59,39.81,39.5,39.78,40462.0
2024-01-25 14:30:00,39.79,39.88,39.68,39.83,41468.0,39.79,39.88,39.68,39.83,41468.0
2024-01-25 15:00:00,39.81,39.83,39.61,39.69,57523.0,39.81,39.83,39.61,39.69,57523.0
2024-01-25 15:30:00,39.69,39.9,39.59,39.9,214152.0,39.69,39.9,39.59,39.9,214152.0
2024-01-26 09:30:00,39.94,40.15,39.63,39.74,48701.0,39.94,40.15,39.63,39.74,48701.0
2024-01-26 10:00:00,39.72,39.79,39.29,39.52,87878.0,39.72,39.79,39.29,39.52,87878.0
2024-01-26 10:30:00,39.52,39.59,39.27,39.3,47203.0,39.52,39.59,39.27,39.3,47203.0
2024-01-26 11:00:00,39.29,39.41,39.17,39.41,36836.0,39.29,39.41,39.17,39.41,36836.0
2024-01-26 11:30:00,39.44,39.61,39.38,39.52,25138.0,39.44,39.61,39.38,39.52,25138.0
2024-01-26 12:00:00,39.51,39.6,39.39,39.49,23072.0,39.51,39.6,39.39,39.49,23072.0
2024-01-26 12:30:00,39.48,39.56,39.28,39.5,215025.0,39.48,39.56,39.28,39.5,215025.0
2024-01-26 13:00:00,39.51,39.61,39.4,39.6,22517.0,39.51,39.61,39.4,39.6,22517.0
2024-01-26 13:30:00,39.6,39.62,39.3,39.3,41031.0,39.6,39.62,39.3,39.3,41031.0
2024-01-26 14:00:00,39.28,39.39,39.23,39.25,27547.0,39.28,39.39,39.23,39.25,27547.0
2024-01-26 14:30:00,39.25,39.4,39.2,39.39,32002.0,39.25,39.4,39.2,39.39,32002.0
2024-01-26 15:00:00,39.4,39.69,39.38,39.61,59713.0,39.4,39.69,39.38,39.61,59713.0
2024-01-26 15:30:00,39.61,39.68,39.37,39.39,317278.0,39.61,39.68,39.37,39.39,317278.0
2024-01-29 09:30:00,39.57,39.81,39.39,39.66,62033.0,39.57,39.81,39.39,39.66,62033.0
2024-01-29 10:00:00,39.66,39.67,39.41,39.57,74686.0,39.66,39.67,39.41,39.57,74686.0
2024-01-29 10:30:00,39.55,39.88,39.55,39.64,75107.0,39.55,39.88,39.55,39.64,75107.0
2024-01-29 11:00:00,39.66,39.73,39.49,39.7,67046.0,39.66,39.73,39.49,39.7,67046.0
2024-01-29 11:30:00,39.68,39.87,39.57,39.84,109424.0,39.68,39.87,39.57,39.84,109424.0
2024-01-29 12:00:00,39.84,40.1,39.77,40.07,168856.0,39.84,40.1,39.77,40.07,168856.0
2024-01-29 12:30:00,40.09,40.09,39.98,40.0,54196.0,40.09,40.09,39.98,40.0,54196.0
2024-01-29 13:00:00,40.0,40.15,39.98,40.13,37129.0,40.0,40.15,39.98,40.13,37129.0
2024-01-29 13:30:00,40.13,40.21,40.06,40.15,61072.0,40.13,40.21,40.06,40.15,61072.0
2024-01-29 14:00:00,40.15,40.31,40.14,40.3,54622.0,40.15,40.31,40.14,40.3,54622.0
2024-01-29 14:30:00,40.28,40.33,40.16,40.25,171462.0,40.28,40.33,40.16,40.25,171462.0
2024-01-29 15:00:00,40.26,40.48,40.25,40.37,79828.0,40.26,40.48,40.25,40.37,79828.0
2024-01-29 15:30:00,40.37,40.73,40.37,40.68,232542.0,40.37,40.73,40.37,40.68,232542.0
2024-01-30 09:30:00,40.47,40.93,40.12,40.92,59918.0,40.47,40.93,40.12,40.92,59918.0
2024-01-30 10:00:00,40.84,40.89,40.58,40.8,68646.0,40.84,40.89,40.58,40.8,68646.0
2024-01-30 10:30:00,40.8,40.82,40.62,40.65,69888.0,40.8,40.82,40.62,40.65,69888.0
2024-01-30 11:00:00,40.65,40.7,40.51,40.65,92326.0,40.65,40.7,40.51,40.65,92326.0
2024-01-30 11:30:00,40.64,40.68,40.4,40.54,66124.0,40.64,40.68,40.4,40.54,66124.0
2024-01-30 12:00:00,40.54,40.64,40.48,40.53,81083.0,40.54,40.64,40.48,40.53,81083.0
2024-01-30 12:30:00,40.51,40.52,40.26,40.47,65499.0,40.51,40.52,40.26,40.47,65499.0
2024-01-30 13:00:00,40.48,40.64,40.47,40.63,99280.0,40.48,40.64,40.47,40.63,99280.0
2024-01-30 13:30:00,40.63,40.65,40.55,40.55,71248.0,40.63,40.65,40.55,40.55,71248.0
2024-01-30 14:00:00,40.56,40.7,40.49,40.59,79555.0,40.56,40.7,40.49,40.59,79555.0
2024-01-30 14:30:00,40.59,40.61,40.54,40.59,101450.0,40.59,40.61,40.54,40.59,101450.0
2024-01-30 15:00:00,40.59,40.66,40.58,40.61,115150.0,40.59,40.66,40.58,40.61,115150.0
2024-01-30 15:30:00,40.62,40.76,40.55,40.7,333028.0,40.62,40.76,40.55,40.7,333028.0
2024-01-31 09:30:00,40.59,43.2,40.5,42.39,762797.0,40.59,43.2,40.5,42.39,762797.0
2024-01-31 10:00:00,42.45,42.69,41.56,42.06,382335.0,42.45,42.69,41.56,42.06,382335.0
2024-01-31 10:30:00,42.06,42.72,41.93,42.69,182363.0,42.06,42.72,41.93,42.69,182363.0
2024-01-31 11:00:00,42.65,43.43,42.65,43.4,142555.0,42.65,43.43,42.65,43.4,142555.0
2024-01-31 11:30:00,43.4,44.2,43.24,44.2,194362.0,43.4,44.2,43.24,44.2,194362.0
2024-01-31 12:00:00,44.19,44.35,43.63,43.69,223775.0,44.19,44.35,43.63,43.69,223775.0
2024-01-31 12:30:00,43.64,43.66,42.76,43.44,169818.0,43.64,43.66,42.76,43.44,169818.0
2024-01-31 13:00:00,43.41,43.75,43.34,43.71,148861.0,43.41,43.75,43.34,43.71,148861.0
2024-01-31 13:30:00,43.68,43.95,43.58,43.69,163384.0,43.68,43.95,43.58,43.69,163384.0
2024-01-31 14:00:00,43.66,43.67,43.12,43.44,161014.0,43.66,43.67,43.12,43.44,161014.0
2024-01-31 14:30:00,43.44,44.12,43.31,43.34,225761.0,43.44,44.12,43.31,43.34,225761.0
2024-01-31 15:00:00,43.32,43.34,42.36,42.53,237520.0,43.32,43.34,42.36,42.53,237520.0
2024-01-31 15:30:00,42.53,43.0,42.46,42.79,645878.0,42.53,43.0,42.46,42.79,645878.0
2024-02-01 09:30:00,43.33,44.7,43.33,43.89,178145.0,43.33,44.7,43.33,43.89,178145.0
2024-02-01 10:00:00,43.84,44.92,43.67,44.83,98056.0,43.84,44.92,43.67,44.83,98056.0
2024-02-01 10:30:00,44.86,45.13,44.17,44.17,131218.0,44.86,45.13,44.17,44.17,131218.0
2024-02-01 11:00:00,44.16,44.47,43.98,44.44,88493.0,44.16,44.47,43.98,44.44,88493.0
2024-02-01 11:30:00,44.45,44.72,44.3,44.72,202117.0,44.45,44.72,44.3,44.72,202117.0
2024-02-01 12:00:00,44.73,45.03,44.7,44.89,82635.0,44.73,45.03,44.7,44.89,82635.0
2024-02-01 12:30:00,44.85,45.2,44.85,45.09,68304.0,44.85,45.2,44.85,45.09,68304.0
2024-02-01 13:00:00,45.09,45.19,44.98,45.14,66168.0,45.09,45.19,44.98,45.14,66168.0
2024-02-01 13:30:00,45.14,45.42,45.05,45.42,101304.0,45.14,45.42,45.05,45.42,101304.0
2024-02-01 14:00:00,45.42,45.8,45.25,45.71,128234.0,45.42,45.8,45.25,45.71,128234.0
2024-02-01 14:30:00,45.71,45.76,45.46,45.54,118395.0,45.71,45.76,45.46,45.54,118395.0
2024-02-01 15:00:00,45.55,45.65,45.33,45.55,144154.0,45.55,45.65,45.33,45.55,144154.0
2024-02-01 15:30:00,45.55,46.11,45.54,46.08,418378.0,45.55,46.11,45.54,46.08,418378.0
2024-02-02 09:30:00,45.82,45.85,44.71,45.01,98026.0,45.82,45.85,44.71,45.01,98026.0
2024-02-02 10:00:00,45.0,45.03,44.26,44.32,67586.0,45.0,45.03,44.26,44.32,67586.0
2024-02-02 10:30:00,44.34,44.45,44.11,44.43,61297.0,44.34,44.45,44.11,44.43,61297.0
2024-02-02 11:00:00,44.43,44.7,44.39,44.59,51803.0,44.43,44.7,44.39,44.59,51803.0
2024-02-02 11:30:00,44.61,44.84,44.44,44.73,60277.0,44.61,44.84,44.44,44.73,60277.0
2024-02-02 12:00:00,44.73,45.02,44.59,45.02,51615.0,44.73,45.02,44.59,45.02,51615.0
2024-02-02 12:30:00,45.03,45.16,44.64,44.72,47016.0,45.03,45.16,44.64,44.72,47016.0
2024-02-02 13:00:00,44.81,44.91,44.66,44.83,45853.0,44.81,44.91,44.66,44.83,45853.0
2024-02-02 13:30:00,44.79,45.04,44.71,44.98,61239.0,44.79,45.04,44.71,44.98,61239.0
2024-02-02 14:00:00,44.98,45.24,44.92,45.06,84406.0,44.98,45.24,44.92,45.06,84406.0
2024-02-02 14:30:00,45.06,45.26,45.05,45.19,52555.0,45.06,45.26,45.05,45.19,52555.0
2024-02-02 15:00:00,45.17,45.47,45.12,45.46,47135.0,45.17,45.47,45.12,45.46,47135.0
2024-02-02 15:30:00,45.47,45.47,45.14,45.31,276382.0,45.47,45.47,45.14,45.31,276382.0
2024-02-05 09:30:00,44.63,45.22,44.15,44.8,61510.0,44.63,45.22,44.15,44.8,61510.0
2024-02-05 10:00:00,44.74,44.74,43.91,44.35,62640.0,44.74,44.74,43.91,44.35,62640.0
2024-02-05 10:30:00,44.36,44.55,44.12,44.48,47548.0,44.36,44.55,44.12,44.48,47548.0
2024-02-05 11:00:00,44.5,44.55,44.15,44.18,29080.0,44.5,44.55,44.15,44.18,29080.0
2024-02-05 11:30:00,44.16,44.2,43.96,44.16,31114.0,44.16,44.2,43.96,44.16,31114.0
2024-02-05 12:00:00,44.16,44.36,44.15,44.27,26862.0,44.16,44.36,44.15,44.27,26862.0
2024-02-05 12:30:00,44.28,44.42,43.98,44.09,27491.0,44.28,44.42,43.98,44.09,27491.0
2024-02-05 13:00:00,44.12,44.4,44.05,44.38,85087.0,44.12,44.4,44.05,44.38,85087.0
2024-02-05 13:30:00,44.39,44.61,44.38,44.56,30366.0,44.39,44.61,44.38,44.56,30366.0
2024-02-05 14:00:00,44.58,44.62,44.32,44.52,43482.0,44.58,44.62,44.32,44.52,43482.0
2024-02-05 14:30:00,44.53,44.59,44.36,44.36,40434.0,44.53,44.59,44.36,44.36,40434.0
2024-02-05 15:00:00,44.37,44.41,44.11,44.38,71149.0,44.37,44.41,44.11,44.38,71149.0
2024-02-05 15:30:00,44.38,44.42,44.08,44.15,257980.0,44.38,44.42,44.08,44.15,257980.0
2024-02-06 09:30:00,44.04,44.56,43.73,44.51,32330.0,44.04,44.56,43.73,44.51,32330.0
2024-02-06 10:00:00,44.55,44.72,44.39,44.56,44355.0,44.55,44.72,44.39,44.56,44355.0
2024-02-06 10:30:00,44.56,44.8,44.43,44.55,36854.0,44.56,44.8,44.43,44.55,36854.0
2024-02-06 11:00:00,44.57,44.6,44.35,44.54,35561.0,44.57,44.6,44.35,44.54,35561.0
2024-02-06 11:30:00,44.53,44.72,44.44,44.47,54459.0,44.53,44.72,44.44,44.47,54459.0
2024-02-06 12:00:00,44.45,44.58,44.17,44.54,44141.0,44.45,44.58,44.17,44.54,44141.0
2024-02-06 12:30:00,44.53,44.75,44.46,44.6,39900.0,44.53,44.75,44.46,44.6,39900.0
2024-02-06 13:00:00,44.63,44.67,44.51,44.66,29786.0,44.63,44.67,44.51,44.66,29786.0
2024-02-06 13:30:00,44.67,44.86,44.65,44.69,23157.0,44.67,44.86,44.65,44.69,23157.0
2024-02-06 14:00:00,44.7,44.7,44.2,44.2,36205.0,44.7,44.7,44.2,44.2,36205.0
2024-02-06 14:30:00,44.19,44.46,44.16,44.41,36104.0,44.19,44.46,44.16,44.41,36104.0
2024-02-06 15:00:00,44.43,44.55,44.26,44.36,42685.0,44.43,44.55,44.26,44.36,42685.0
2024-02-06 15:30:00,44.35,44.6,44.26,44.56,174017.0,44.35,44.6,44.26,44.56,174017.0
2024-02-07 09:30:00,44.62,44.74,43.95,44.27,38112.0,44.62,44.74,43.95,44.27,38112.0
2024-02-07 10:00:00,44.3,44.6,44.3,44.6,28184.0,44.3,44.6,44.3,44.6,28184.0
2024-02-07 10:30:00,44.6,44.7,44.32,44.37,64123.0,44.6,44.7,44.32,44.37,64123.0
2024-02-07 11:00:00,44.38,44.38,44.04,44.14,71278.0,44.38,44.38,44.04,44.14,71278.0
2024-02-07 11:30:00,44.15,44.17,43.87,44.08,43062.0,44.15,44.17,43.87,44.08,43062.0
2024-02-07 12:00:00,44.09,44.14,43.93,44.14,30668.0,44.09,44.14,43.93,44.14,30668.0
2024-02-07 12:30:00,44.15,44.16,43.89,44.01,33035.0,44.15,44.16,43.89,44.01,33035.0
2024-02-07 13:00:00,44.01,44.11,43.91,44.09,24462.0,44.01,44.11,43.91,44.09,24462.0
2024-02-07 13:30:00,44.12,44.17,44.06,44.09,30383.0,44.12,44.17,44.06,44.09,30383.0
2024-02-07 14:00:00,44.1,44.19,44.09,44.15,31734.0,44.1,44.19,44.09,44.15,31734.0
2024-02-07 14:30:00,44.17,44.27,44.1,44.18,40682.0,44.17,44.27,44.1,44.18,40682.0
2024-02-07 15:00:00,44.19,44.35,44.19,44.26,64646.0,44.19,44.35,44.19,44.26,64646.0
2024-02-07 15:30:00,44.27,44.36,44.06,44.17,228925.0,44.27,44.36,44.06,44.17,228925.0
2024-02-08 09:30:00,44.56,44.57,43.92,44.07,32344.0,44.56,44.57,43.92,44.07,32344.0
2024-02-08 10:00:00,44.03,44.3,43.91,44.05,22931.0,44.03,44.3,43.91,44.05,22931.0
2024-02-08 10:30:00,44.08,44.17,43.81,44.07,32137.0,44.08,44.17,43.81,44.07,32137.0
2024-02-08 11:00:00,44.07,44.21,43.88,43.89,25528.0,44.07,44.21,43.88,43.89,25528.0
2024-02-08 11:30:00,43.9,44.35,43.86,44.31,39860.0,43.9,44.35,43.86,44.31,39860.0
2024-02-08 12:00:00,44.28,44.95,44.24,44.82,54074.0,44.28,44.95,44.24,44.82,54074.0
2024-02-08 12:30:00,44.77,44.77,44.38,44.52,31205.0,44.77,44.77,44.38,44.52,31205.0
2024-02-08 13:00:00,44.54,44.78,44.54,44.71,20758.0,44.54,44.78,44.54,44.71,20758.0
2024-02-08 13:30:00,44.71,44.88,44.69,44.84,21359.0,44.71,44.88,44.69,44.84,21359.0
2024-02-08 14:00:00,44.86,44.94,44.74,44.79,26048.0,44.86,44.94,44.74,44.79,26048.0
2024-02-08 14:30:00,44.79,44.85,44.62,44.75,34817.0,44.79,44.85,44.62,44.75,34817.0
2024-02-08 15:00:00,44.77,44.95,44.77,44.93,38079.0,44.77,44.95,44.77,44.93,38079.0
2024-02-08 15:30:00,44.93,45.06,44.73,45.03,199994.0,44.93,45.06,44.73,45.03,199994.0
2024-02-09 09:30:00,44.77,45.04,44.3,44.7,39734.0,44.77,45.04,44.3,44.7,39734.0
2024-02-09 10:00:00,44.7,44.93,44.56,44.89,26441.0,44.7,44.93,44.56,44.89,26441.0
2024-02-09 10:30:00,44.89,44.89,44.43,44.46,22162.0,44.89,44.89,44.43,44.46,22162.0
2024-02-09 11:00:00,44.48,44.63,44.34,44.45,19495.0,44.48,44.63,44.34,44.45,19495.0
2024-02-09 11:30:00,44.46,44.47,44.27,44.35,26993.0,44.46,44.47,44.27,44.35,26993.0
2024-02-09 12:00:00,44.36,44.7,44.31,44.7,30579.0,44.36,44.7,44.31,44.7,30579.0
2024-02-09 12:30:00,44.69,44.78,44.59,44.62,33382.0,44.69,44.78,44.59,44.62,33382.0
2024-02-09 13:00:00,44.62,44.68,44.49,44.54,31227.0,44.62,44.68,44.49,44.54,31227.0
2024-02-09 13:30:00,44.56,44.57,44.42,44.42,17931.0,44.56,44.57,44.42,44.42,17931.0
2024-02-09 14:00:00,44.43,44.62,44.39,44.56,20869.0,44.43,44.62,44.39,44.56,20869.0
2024-02-09 14:30:00,44.55,44.62,44.52,44.58,17571.0,44.55,44.62,44.52,44.58,17571.0
2024-02-09 15:00:00,44.58,44.67,44.5,44.57,57439.0,44.58,44.67,44.5,44.57,57439.0
2024-02-09 15:30:00,44.57,44.57,44.22,44.29,230102.0,44.57,44.57,44.22,44.29,230102.0
2024-02-12 09:30:00,44.3,45.38,43.88,45.32,58051.0,44.3,45.38,43.88,45.32,58051.0
2024-02-12 10:00:00,45.35,45.57,45.17,45.4,63987.0,45.35,45.57,45.17,45.4,63987.0
2024-02-12 10:30:00,45.43,45.76,45.43,45.64,50406.0,45.43,45.76,45.43,45.64,50406.0
2024-02-12 11:00:00,45.65,45.78,45.54,45.65,39991.0,45.65,45.78,45.54,45.65,39991.0
2024-02-12 11:30:00,45.62,45.78,45.58,45.72,30182.0,45.62,45.78,45.58,45.72,30182.0
2024-02-12 12:00:00,45.7,45.71,45.54,45.61,31516.0,45.7,45.71,45.54,45.61,31516.0
2024-02-12 12:30:00,45.59,45.64,45.44,45.64,30916.0,45.59,45.64,45.44,45.64,30916.0
2024-02-12 13:00:00,45.63,45.76,45.51,45.69,25146.0,45.63,45.76,45.51,45.69,25146.0
2024-02-12 13:30:00,45.7,45.78,45.62,45.63,33366.0,45.7,45.78,45.62,45.63,33366.0
2024-02-12 14:00:00,45.61,45.64,45.35,45.44,41133.0,45.61,45.64,45.35,45.44,41133.0
2024-02-12 14:30:00,45.41,45.51,45.31,45.46,44216.0,45.41,45.51,45.31,45.46,44216.0
2024-02-12 15:00:00,45.47,45.82,45.47,45.82,74231.0,45.47,45.82,45.47,45.82,74231.0
2024-02-12 15:30:00,45.82,46.12,45.78,45.81,259123.0,45.82,46.12,45.78,45.81,259123.0
2024-02-13 09:30:00,44.22,44.84,43.07,43.9,67501.0,44.22,44.84,43.07,43.9,67501.0
2024-02-13 10:00:00,43.9,44.17,43.72,44.07,39174.0,43.9,44.17,43.72,44.07,39174.0
2024-02-13 10:30:00,44.07,44.11,43.77,44.05,48689.0,44.07,44.11,43.77,44.05,48689.0
2024-02-13 11:00:00,44.05,44.59,44.0,44.52,53177.0,44.05,44.59,44.0,44.52,53177.0
2024-02-13 11:30:00,44.53,44.82,44.46,44.69,20377.0,44.53,44.82,44.46,44.69,20377.0
2024-02-13 12:00:00,44.68,44.76,44.54,44.54,17676.0,44.68,44.76,44.54,44.54,17676.0
2024-02-13 12:30:00,44.51,44.69,44.5,44.69,19138.0,44.51,44.69,44.5,44.69,19138.0
2024-02-13 13:00:00,44.67,44.69,44.49,44.66,19495.0,44.67,44.69,44.49,44.66,19495.0
2024-02-13 13:30:00,44.62,44.62,44.46,44.53,29134.0,44.62,44.62,44.46,44.53,29134.0
2024-02-13 14:00:00,44.51,44.52,44.11,44.33,33833.0,44.51,44.52,44.11,44.33,33833.0
2024-02-13 14:30:00,44.32,44.41,44.17,44.27,40837.0,44.32,44.41,44.17,44.27,40837.0
2024-02-13 15:00:00,44.27,44.5,44.19,44.46,54221.0,44.27,44.5,44.19,44.46,54221.0
2024-02-13 15:30:00,44.44,44.51,44.09,44.32,192484.0,44.44,44.51,44.09,44.32,192484.0
2024-02-14 09:30:00,44.74,44.77,43.36,43.44,49805.0,44.74,44.77,43.36,43.44,49805.0
2024-02-14 10:00:00,43.44,43.81,43.2,43.2,25126.0,43.44,43.81,43.2,43.2,25126.0
2024-02-14 10:30:00,43.22,43.48,42.99,43.07,40153.0,43.22,43.48,42.99,43.07,40153.0
2024-02-14 11:00:00,43.07,43.51,43.0,43.43,25183.0,43.07,43.51,43.0,43.43,25183.0
2024-02-14 11:30:00,43.42,43.6,43.24,43.27,23122.0,43.42,43.6,43.24,43.27,23122.0
2024-02-14 12:00:00,43.26,43.39,43.09,43.33,22540.0,43.26,43.39,43.09,43.33,22540.0
2024-02-14 12:30:00,43.31,43.65,43.26,43.55,30700.0,43.31,43.65,43.26,43.55,30700.0
2024-02-14 13:00:00,43.55,43.65,43.26,43.29,27049.0,43.55,43.65,43.26,43.29,27049.0
2024-02-14 13:30:00,43.32,43.52,43.31,43.52,34489.0,43.32,43.52,43.31,43.52,34489.0
2024-02-14 14:00:00,43.51,44.29,43.28,43.92,155878.0,43.51,44.29,43.28,43.92,155878.0
2024-02-14 14:30:00,43.9,44.11,43.73,43.99,116755.0,43.9,44.11,43.73,43.99,116755.0
2024-02-14 15:00:00,44.0,44.2,43.95,44.15,117944.0,44.0,44.2,43.95,44.15,117944.0
2024-02-14 15:30:00,44.15,44.26,43.97,43.98,240805.0,44.15,44.26,43.97,43.98,240805.0
2024-02-15 09:30:00,44.42,44.99,44.2,44.56,56552.0,44.42,44.99,44.2,44.56,56552.0
2024-02-15 10:00:00,44.61,45.2,44.61,45.1,44626.0,44.61,45.2,44.61,45.1,44626.0
2024-02-15 10:30:00,45.07,45.17,44.88,45.16,67410.0,45.07,45.17,44.88,45.16,67410.0
2024-02-15 11:00:00,45.08,45.3,44.99,45.29,33755.0,45.08,45.3,44.99,45.29,33755.0
2024-02-15 11:30:00,45.29,45.39,45.21,45.21,33437.0,45.29,45.39,45.21,45.21,33437.0
2024-02-15 12:00:00,45.21,45.41,45.06,45.07,14633.0,45.21,45.41,45.06,45.07,14633.0
2024-02-15 12:30:00,45.08,45.08,44.83,44.83,26619.0,45.08,45.08,44.83,44.83,26619.0
2024-02-15 13:00:00,44.82,45.02,44.81,44.96,41798.0,44.82,45.02,44.81,44.96,41798.0
2024-02-15 13:30:00,44.98,45.04,44.83,45.03,23483.0,44.98,45.04,44.83,45.03,23483.0
2024-02-15 14:00:00,45.02,45.07,44.79,44.9,26890.0,45.02,45.07,44.79,44.9,26890.0
2024-02-15 14:30:00,44.91,44.98,44.83,44.94,35047.0,44.91,44.98,44.83,44.94,35047.0
2024-02-15 15:00:00,44.92,44.92,44.72,44.77,29515.0,44.92,44.92,44.72,44.77,29515.0
2024-02-15 15:30:00,44.77,44.91,44.62,44.66,245146.0,44.77,44.91,44.62,44.66,245146.0
2024-02-16 09:30:00,44.86,45.77,44.14,45.75,73653.0,44.86,45.77,44.14,45.75,73653.0
2024-02-16 10:00:00,45.75,45.89,45.4,45.48,67967.0,45.75,45.89,45.4,45.48,67967.0
2024-02-16 10:30:00,45.46,45.75,45.36,45.67,62747.0,45.46,45.75,45.36,45.67,62747.0
2024-02-16 11:00:00,45.73,46.02,45.67,45.72,60723.0,45.73,46.02,45.67,45.72,60723.0
2024-02-16 11:30:00,45.73,46.02,45.73,45.83,35748.0,45.73,46.02,45.73,45.83,35748.0
2024-02-16 12:00:00,45.83,45.89,45.63,45.87,33299.0,45.83,45.89,45.63,45.87,33299.0
2024-02-16 12:30:00,45.88,45.91,45.75,45.87,34565.0,45.88,45.91,45.75,45.87,34565.0
2024-02-16 13:00:00,45.89,46.08,45.87,46.02,38086.0,45.89,46.08,45.87,46.02,38086.0
2024-02-16 13:30:00,46.07,46.08,45.8,45.95,59399.0,46.07,46.08,45.8,45.95,59399.0
2024-02-16 14:00:00,45.93,45.98,45.73,45.74,44047.0,45.93,45.98,45.73,45.74,44047.0
2024-02-16 14:30:00,45.76,45.76,45.12,45.29,65824.0,45.76,45.76,45.12,45.29,65824.0
2024-02-16 15:00:00,45.28,45.36,45.15,45.26,61462.0,45.28,45.36,45.15,45.26,61462.0
2024-02-16 15:30:00,45.26,45.3,44.8,44.89,291623.0,45.26,45.3,44.8,44.89,291623.0
2024-02-20 09:30:00,44.38,45.14,44.28,44.98,93446.0,44.38,45.14,44.28,44.98,93446.0
2024-02-20 10:00:00,44.97,45.25,44.72,45.12,36524.0,44.97,45.25,44.72,45.12,36524.0
2024-02-20 10:30:00,45.1,45.14,44.84,45.11,41522.0,45.1,45.14,44.84,45.11,41522.0
2024-02-20 11:00:00,45.1,45.19,44.95,44.99,36699.0,45.1,45.19,44.95,44.99,36699.0
2024-02-20 11:30:00,44.98,44.98,44.65,44.68,26334.0,44.98,44.98,44.65,44.68,26334.0
2024-02-20 12:00:00,44.64,44.67,44.41,44.5,21152.0,44.64,44.67,44.41,44.5,21152.0
2024-02-20 12:30:00,44.49,44.66,44.44,44.59,18849.0,44.49,44.66,44.44,44.59,18849.0
2024-02-20 13:00:00,44.59,44.72,44.56,44.64,25401.0,44.59,44.72,44.56,44.64,25401.0
2024-02-20 13:30:00,44.63,44.7,44.51,44.67,23175.0,44.63,44.7,44.51,44.67,23175.0
2024-02-20 14:00:00,44.67,44.92,44.64,44.9,36711.0,44.67,44.92,44.64,44.9,36711.0
2024-02-20 14:30:00,44.9,45.23,44.83,45.17,48762.0,44.9,45.23,44.83,45.17,48762.0
2024-02-20 15:00:00,45.17,45.33,45.14,45.3,49484.0,45.17,45.33,45.14,45.3,49484.0
2024-02-20 15:30:00,45.3,45.31,45.03,45.23,223818.0,45.3,45.31,45.03,45.23,223818.0
2024-02-21 09:30:00,45.23,45.6,45.01,45.37,22288.0,45.23,45.6,45.01,45.37,22288.0
2024-02-21 10:00:00,45.33,45.88,45.23,45.74,28163.0,45.33,45.88,45.23,45.74,28163.0
2024-02-21 10:30:00,45.74,46.0,45.65,45.96,32047.0,45.74,46.0,45.65,45.96,32047.0
2024-02-21 11:00:00,45.97,46.02,45.32,45.33,26853.0,45.97,46.02,45.32,45.33,26853.0
2024-02-21 11:30:00,45.31,45.33,45.11,45.2,26234.0,45.31,45.33,45.11,45.2,26234.0
2024-02-21 12:00:00,45.2,45.2,45.02,45.13,16469.0,45.2,45.2,45.02,45.13,16469.0
2024-02-21 12:30:00,45.14,45.26,45.03,45.25,19477.0,45.14,45.26,45.03,45.25,19477.0
2024-02-21 13:00:00,45.23,45.23,45.04,45.17,16741.0,45.23,45.23,45.04,45.17,16741.0
2024-02-21 13:30:00,45.19,45.3,45.09,45.22,20039.0,45.19,45.3,45.09,45.22,20039.0
2024-02-21 14:00:00,45.21,45.33,45.11,45.19,24427.0,45.21,45.33,45.11,45.19,24427.0
2024-02-21 14:30:00,45.2,45.27,45.06,45.06,19687.0,45.2,45.27,45.06,45.06,19687.0
2024-02-21 15:00:00,45.07,45.07,44.77,44.86,37773.0,45.07,45.07,44.77,44.86,37773.0
2024-02-21 15:30:00,44.86,45.0,44.51,44.82,232139.0,44.86,45.0,44.51,44.82,232139.0
2024-02-22 09:30:00,45.18,46.51,44.68,46.24,57565.0,45.18,46.51,44.68,46.24,57565.0
2024-02-22 10:00:00,46.29,46.34,45.68,45.8,34129.0,46.29,46.34,45.68,45.8,34129.0
2024-02-22 10:30:00,45.8,46.05,45.68,45.79,23501.0,45.8,46.05,45.68,45.79,23501.0
2024-02-22 11:00:00,45.81,46.15,45.76,46.03,21681.0,45.81,46.15,45.76,46.03,21681.0
2024-02-22 11:30:00,46.05,46.18,45.92,45.97,13856.0,46.05,46.18,45.92,45.97,13856.0
2024-02-22 12:00:00,45.96,46.01,45.8,45.88,18823.0,45.96,46.01,45.8,45.88,18823.0
2024-02-22 12:30:00,45.88,45.91,45.75,45.85,13152.0,45.88,45.91,45.75,45.85,13152.0
2024-02-22 13:00:00,45.85,45.94,45.78,45.88,32768.0,45.85,45.94,45.78,45.88,32768.0
2024-02-22 13:30:00,45.9,45.94,45.83,45.89,13163.0,45.9,45.94,45.83,45.89,13163.0
2024-02-22 14:00:00,45.9,45.95,45.81,45.88,21224.0,45.9,45.95,45.81,45.88,21224.0
2024-02-22 14:30:00,45.88,45.88,45.53,45.66,33093.0,45.88,45.88,45.53,45.66,33093.0
2024-02-22 15:00:00,45.66,45.74,45.6,45.67,31097.0,45.66,45.74,45.6,45.67,31097.0
2024-02-22 15:30:00,45.66,45.78,45.45,45.63,231177.0,45.66,45.78,45.45,45.63,231177.0
2024-02-23 09:30:00,45.39,45.89,45.31,45.69,20205.0,45.39,45.89,45.31,45.69,20205.0
2024-02-23 10:00:00,45.61,45.82,45.53,45.76,12275.0,45.61,45.82,45.53,45.76,12275.0
2024-02-23 10:30:00,45.78,45.84,45.43,45.55,11725.0,45.78,45.84,45.43,45.55,11725.0
2024-02-23 11:00:00,45.57,45.68,45.44,45.68,11610.0,45.57,45.68,45.44,45.68,11610.0
2024-02-23 11:30:00,45.67,45.89,45.63,45.8,24383.0,45.67,45.89,45.63,45.8,24383.0
2024-02-23 12:00:00,45.8,46.28,45.73,46.27,53969.0,45.8,46.28,45.73,46.27,53969.0
2024-02-23 12:30:00,46.22,46.47,46.16,46.36,23471.0,46.22,46.47,46.16,46.36,23471.0
2024-02-23 13:00:00,46.36,46.51,46.35,46.51,19827.0,46.36,46.51,46.35,46.51,19827.0
2024-02-23 13:30:00,46.51,46.63,46.48,46.48,20258.0,46.51,46.63,46.48,46.48,20258.0
2024-02-23 14:00:00,46.47,46.54,46.33,46.49,23707.0,46.47,46.54,46.33,46.49,23707.0
2024-02-23 14:30:00,46.48,46.51,46.18,46.22,23971.0,46.48,46.51,46.18,46.22,23971.0
2024-02-23 15:00:00,46.22,46.36,46.2,46.26,33266.0,46.22,46.36,46.2,46.26,33266.0
2024-02-23 15:30:00,46.26,46.38,46.11,46.3,109777.0,46.26,46.38,46.11,46.3,109777.0
2024-02-26 09:30:00,46.28,46.99,46.08,46.78,53796.0,46.28,46.99,46.08,46.78,53796.0
2024-02-26 10:00:00,46.75,46.85,46.54,46.59,47844.0,46.75,46.85,46.54,46.59,47844.0
2024-02-26 10:30:00,46.6,46.79,46.54,46.58,28278.0,46.6,46.79,46.54,46.58,28278.0
2024-02-26 11:00:00,46.59,46.59,46.24,46.4,24809.0,46.59,46.59,46.24,46.4,24809.0
2024-02-26 11:30:00,46.4,46.74,46.39,46.67,20480.0,46.4,46.74,46.39,46.67,20480.0
2024-02-26 12:00:00,46.65,46.66,46.44,46.53,16295.0,46.65,46.66,46.44,46.53,16295.0
2024-02-26 12:30:00,46.51,46.53,46.31,46.34,18781.0,46.51,46.53,46.31,46.34,18781.0
2024-02-26 13:00:00,46.34,46.34,46.03,46.08,21512.0,46.34,46.34,46.03,46.08,21512.0
2024-02-26 13:30:00,46.07,46.24,46.05,46.2,21331.0,46.07,46.24,46.05,46.2,21331.0
2024-02-26 14:00:00,46.2,46.32,46.14,46.25,16685.0,46.2,46.32,46.14,46.25,16685.0
2024-02-26 14:30:00,46.27,46.43,46.24,46.37,49382.0,46.27,46.43,46.24,46.37,49382.0
2024-02-26 15:00:00,46.38,46.41,46.19,46.31,36703.0,46.38,46.41,46.19,46.31,36703.0
2024-02-26 15:30:00,46.3,46.32,46.16,46.2,141877.0,46.3,46.32,46.16,46.2,141877.0
2024-02-27 09:30:00,46.2,46.87,46.04,46.3,36696.0,46.2,46.87,46.04,46.3,36696.0
2024-02-27 10:00:00,46.33,46.59,46.21,46.56,24713.0,46.33,46.59,46.21,46.56,24713.0
2024-02-27 10:30:00,46.56,46.76,46.45,46.7,34684.0,46.56,46.76,46.45,46.7,34684.0
2024-02-27 11:00:00,46.68,46.93,46.67,46.82,19488.0,46.68,46.93,46.67,46.82,19488.0
2024-02-27 11:30:00,46.82,47.16,46.82,47.15,48132.0,46.82,47.16,46.82,47.15,48132.0
2024-02-27 12:00:00,47.13,47.26,47.02,47.09,29680.0,47.13,47.26,47.02,47.09,29680.0
2024-02-27 12:30:00,47.09,47.3,46.92,46.92,34919.0,47.09,47.3,46.92,46.92,34919.0
2024-02-27 13:00:00,46.9,46.97,46.63,46.63,40632.0,46.9,46.97,46.63,46.63,40632.0
2024-02-27 13:30:00,46.62,46.73,46.34,46.38,25817.0,46.62,46.73,46.34,46.38,25817.0
2024-02-27 14:00:00,46.35,46.54,46.25,46.53,27813.0,46.35,46.54,46.25,46.53,27813.0
2024-02-27 14:30:00,46.53,46.65,46.45,46.62,27311.0,46.53,46.65,46.45,46.62,27311.0
2024-02-27 15:00:00,46.62,46.65,46.52,46.61,31171.0,46.62,46.65,46.52,46.61,31171.0
2024-02-27 15:30:00,46.61,46.92,46.57,46.72,175122.0,46.61,46.92,46.57,46.72,175122.0
2024-02-28 09:30:00,46.59,47.11,46.38,46.9,43108.0,46.59,47.11,46.38,46.9,43108.0
2024-02-28 10:00:00,46.96,47.39,46.79,47.18,23636.0,46.96,47.39,46.79,47.18,23636.0
2024-02-28 10:30:00,47.18,47.4,47.15,47.16,19821.0,47.18,47.4,47.15,47.16,19821.0
2024-02-28 11:00:00,47.14,47.14,46.82,46.96,17260.0,47.14,47.14,46.82,46.96,17260.0
2024-02-28 11:30:00,46.94,47.3,46.73,47.26,38053.0,46.94,47.3,46.73,47.26,38053.0
2024-02-28 12:00:00,47.26,47.26,47.05,47.18,28514.0,47.26,47.26,47.05,47.18,28514.0
2024-02-28 12:30:00,47.16,47.25,47.13,47.2,31762.0,47.16,47.25,47.13,47.2,31762.0
2024-02-28 13:00:00,47.17,47.23,47.04,47.23,14092.0,47.17,47.23,47.04,47.23,14092.0
2024-02-28 13:30:00,47.24,47.42,47.19,47.41,15741.0,47.24,47.42,47.19,47.41,15741.0
2024-02-28 14:00:00,47.43,47.43,47.24,47.37,14882.0,47.43,47.43,47.24,47.37,14882.0
2024-02-28 14:30:00,47.35,47.4,46.96,47.03,37522.0,47.35,47.4,46.96,47.03,37522.0
2024-02-28 15:00:00,47.02,47.02,46.84,46.97,30742.0,47.02,47.02,46.84,46.97,30742.0
2024-02-28 15:30:00,46.97,46.98,46.72,46.77,141620.0,46.97,46.98,46.72,46.77,141620.0
2024-02-29 09:30:00,47.0,47.0,46.61,46.8,81469.0,47.0,47.0,46.61,46.8,81469.0
2024-02-29 10:00:00,46.8,47.23,46.49,46.51,195527.0,46.8,47.23,46.49,46.51,195527.0
2024-02-29 10:30:00,46.53,46.73,46.35,46.35,42662.0,46.53,46.73,46.35,46.35,42662.0
2024-02-29 11:00:00,46.33,46.37,45.88,45.9,69377.0,46.33,46.37,45.88,45.9,69377.0
2024-02-29 11:30:00,45.88,46.17,45.8,46.07,37140.0,45.88,46.17,45.8,46.07,37140.0
2024-02-29 12:00:00,46.09,46.2,45.97,45.99,26582.0,46.09,46.2,45.97,45.99,26582.0
2024-02-29 12:30:00,46.01,46.05,45.72,45.82,18494.0,46.01,46.05,45.72,45.82,18494.0
2024-02-29 13:00:00,45.79,45.97,45.76,45.97,19458.0,45.79,45.97,45.76,45.97,19458.0
2024-02-29 13:30:00,45.97,46.16,45.9,46.11,30339.0,45.97,46.16,45.9,46.11,30339.0
2024-02-29 14:00:00,46.11,46.42,46.11,46.29,25977.0,46.11,46.42,46.11,46.29,25977.0
2024-02-29 14:30:00,46.33,46.43,46.26,46.28,28196.0,46.33,46.43,46.26,46.28,28196.0
2024-02-29 15:00:00,46.3,46.53,46.3,46.39,37978.0,46.3,46.53,46.3,46.39,37978.0
2024-02-29 15:30:00,46.4,46.49,46.07,46.32,264528.0,46.4,46.49,46.07,46.32,264528.0
2024-03-01 09:30:00,46.54,46.54,45.31,45.48,35250.0,46.54,46.54,45.31,45.48,35250.0
2024-03-01 10:00:00,45.52,46.06,45.39,45.91,26733.0,45.52,46.06,45.39,45.91,26733.0
2024-03-01 10:30:00,45.94,46.25,45.72,46.23,23635.0,45.94,46.25,45.72,46.23,23635.0
2024-03-01 11:00:00,46.27,46.51,46.16,46.24,69209.0,46.27,46.51,46.16,46.24,69209.0
2024-03-01 11:30:00,46.21,46.29,46.12,46.21,20614.0,46.21,46.29,46.12,46.21,20614.0
2024-03-01 12:00:00,46.19,46.56,46.18,46.51,21394.0,46.19,46.56,46.18,46.51,21394.0
2024-03-01 12:30:00,46.5,46.63,46.29,46.3,23418.0,46.5,46.63,46.29,46.3,23418.0
2024-03-01 13:00:00,46.29,46.45,46.27,46.42,19148.0,46.29,46.45,46.27,46.42,19148.0
2024-03-01 13:30:00,46.45,46.53,46.41,46.51,17552.0,46.45,46.53,46.41,46.51,17552.0
2024-03-01 14:00:00,46.52,46.74,46.52,46.72,21175.0,46.52,46.74,46.52,46.72,21175.0
2024-03-01 14:30:00,46.72,46.75,46.64,46.7,60018.0,46.72,46.75,46.64,46.7,60018.0
2024-03-01 15:00:00,46.7,46.74,46.35,46.39,81778.0,46.7,46.74,46.35,46.39,81778.0
2024-03-01 15:30:00,46.4,46.64,46.23,46.23,185860.0,46.4,46.64,46.23,46.23,185860.0
2024-03-04 09:30:00,46.41,47.5,46.41,47.23,50251.0,46.41,47.5,46.41,47.23,50251.0
2024-03-04 10:00:00,47.13,47.45,47.06,47.4,57762.0,47.13,47.45,47.06,47.4,57762.0
2024-03-04 10:30:00,47.4,47.48,47.18,47.23,36762.0,47.4,47.48,47.18,47.23,36762.0
2024-03-04 11:00:00,47.25,47.48,47.16,47.31,38439.0,47.25,47.48,47.16,47.31,38439.0
2024-03-04 11:30:00,47.3,47.36,46.96,47.1,31536.0,47.3,47.36,46.96,47.1,31536.0
2024-03-04 12:00:00,47.12,47.12,46.74,46.91,18760.0,47.12,47.12,46.74,46.91,18760.0
2024-03-04 12:30:00,46.95,46.96,46.75,46.81,18603.0,46.95,46.96,46.75,46.81,18603.0
2024-03-04 13:00:00,46.79,47.0,46.77,46.88,34532.0,46.79,47.0,46.77,46.88,34532.0
2024-03-04 13:30:00,46.87,46.89,46.61,46.72,21313.0,46.87,46.89,46.61,46.72,21313.0
2024-03-04 14:00:00,46.71,46.82,46.61,46.67,27459.0,46.71,46.82,46.61,46.67,27459.0
2024-03-04 14:30:00,46.67,46.85,46.64,46.81,43515.0,46.67,46.85,46.64,46.81,43515.0
2024-03-04 15:00:00,46.83,46.98,46.74,46.75,43480.0,46.83,46.98,46.74,46.75,43480.0
2024-03-04 15:30:00,46.72,46.88,46.55,46.78,154084.0,46.72,46.88,46.55,46.78,154084.0
2024-03-05 09:30:00,46.49,47.01,46.2,46.98,28243.0,46.49,47.01,46.2,46.98,28243.0
2024-03-05 10:00:00,47.01,47.12,46.71,46.8,24332.0,47.01,47.12,46.71,46.8,24332.0
2024-03-05 10:30:00,46.79,47.08,46.73,47.04,20599.0,46.79,47.08,46.73,47.04,20599.0
2024-03-05 11:00:00,47.04,47.11,46.87,47.0,15451.0,47.04,47.11,46.87,47.0,15451.0
2024-03-05 11:30:00,47.0,47.11,46.84,47.11,14317.0,47.0,47.11,46.84,47.11,14317.0
2024-03-05 12:00:00,47.13,47.6,47.09,47.59,54864.0,47.13,47.6,47.09,47.59,54864.0
2024-03-05 12:30:00,47.57,48.09,47.55,48.01,54545.0,47.57,48.09,47.55,48.01,54545.0
2024-03-05 13:00:00,48.01,48.27,48.01,48.17,34996.0,48.01,48.27,48.01,48.17,34996.0
2024-03-05 13:30:00,48.16,48.17,47.75,47.82,47974.0,48.16,48.17,47.75,47.82,47974.0
2024-03-05 14:00:00,47.81,48.06,47.79,48.03,24010.0,47.81,48.06,47.79,48.03,24010.0
2024-03-05 14:30:00,48.01,48.16,47.87,47.99,30985.0,48.01,48.16,47.87,47.99,30985.0
2024-03-05 15:00:00,48.01,48.07,47.82,47.98,42146.0,48.01,48.07,47.82,47.98,42146.0
2024-03-05 15:30:00,47.96,47.98,47.68,47.68,234420.0,47.96,47.98,47.68,47.68,234420.0
2024-03-06 09:30:00,47.81,47.92,47.48,47.9,89915.0,47.81,47.92,47.48,47.9,89915.0
2024-03-06 10:00:00,47.89,48.19,47.73,48.07,49819.0,47.89,48.19,47.73,48.07,49819.0
2024-03-06 10:30:00,48.08,48.63,48.01,48.59,57237.0,48.08,48.63,48.01,48.59,57237.0
2024-03-06 11:00:00,48.62,49.12,48.6,49.04,66057.0,48.62,49.12,48.6,49.04,66057.0
2024-03-06 11:30:00,49.03,49.46,48.92,49.22,73736.0,49.03,49.46,48.92,49.22,73736.0
2024-03-06 12:00:00,49.19,49.22,48.9,49.07,21600.0,49.19,49.22,48.9,49.07,21600.0
2024-03-06 12:30:00,49.05,49.27,48.94,48.97,49273.0,49.05,49.27,48.94,48.97,49273.0
2024-03-06 13:00:00,48.94,48.99,48.74,48.88,19013.0,48.94,48.99,48.74,48.88,19013.0
2024-03-06 13:30:00,48.9,48.9,48.47,48.69,21259.0,48.9,48.9,48.47,48.69,21259.0
2024-03-06 14:00:00,48.69,48.83,48.55,48.83,27132.0,48.69,48.83,48.55,48.83,27132.0
2024-03-06 14:30:00,48.85,48.9,48.67,48.73,28239.0,48.85,48.9,48.67,48.73,28239.0
2024-03-06 15:00:00,48.71,48.92,48.65,48.84,39790.0,48.71,48.92,48.65,48.84,39790.0
2024-03-06 15:30:00,48.87,48.97,48.74,48.76,191721.0,48.87,48.97,48.74,48.76,191721.0
2024-03-07 09:30:00,48.83,49.12,48.49,48.57,22650.0,48.83,49.12,48.49,48.57,22650.0
2024-03-07 10:00:00,48.65,48.65,48.2,48.44,60281.0,48.65,48.65,48.2,48.44,60281.0
2024-03-07 10:30:00,48.45,48.88,48.4,48.86,49460.0,48.45,48.88,48.4,48.86,49460.0
2024-03-07 11:00:00,48.87,48.95,48.47,48.65,78437.0,48.87,48.95,48.47,48.65,78437.0
2024-03-07 11:30:00,48.63,48.74,48.5,48.65,26722.0,48.63,48.74,48.5,48.65,26722.0
2024-03-07 12:00:00,48.64,48.87,48.61,48.82,21478.0,48.64,48.87,48.61,48.82,21478.0
2024-03-07 12:30:00,48.84,48.93,48.8,48.88,23775.0,48.84,48.93,48.8,48.88,23775.0
2024-03-07 13:00:00,48.9,49.03,48.82,48.88,31745.0,48.9,49.03,48.82,48.88,31745.0
2024-03-07 13:30:00,48.9,48.95,48.87,48.95,22661.0,48.9,48.95,48.87,48.95,22661.0
2024-03-07 14:00:00,48.95,48.98,48.79,48.79,22095.0,48.95,48.98,48.79,48.79,22095.0
2024-03-07 14:30:00,48.81,48.9,48.76,48.87,34279.0,48.81,48.9,48.76,48.87,34279.0
2024-03-07 15:00:00,48.86,48.94,48.69,48.78,67365.0,48.86,48.94,48.69,48.78,67365.0
2024-03-07 15:30:00,48.79,48.88,48.61,48.66,291025.0,48.79,48.88,48.61,48.66,291025.0
2024-03-08 09:30:00,48.92,49.85,48.8,49.69,31330.0,48.92,49.85,48.8,49.69,31330.0
2024-03-08 10:00:00,49.69,49.74,48.97,49.03,37010.0,49.69,49.74,48.97,49.03,37010.0
2024-03-08 10:30:00,48.93,49.27,48.79,49.18,33306.0,48.93,49.27,48.79,49.18,33306.0
2024-03-08 11:00:00,49.19,49.24,48.77,48.81,33520.0,49.19,49.24,48.77,48.81,33520.0
2024-03-08 11:30:00,48.81,48.84,48.52,48.53,28156.0,48.81,48.84,48.52,48.53,28156.0
2024-03-08 12:00:00,48.45,48.68,48.42,48.55,18484.0,48.45,48.68,48.42,48.55,18484.0
2024-03-08 12:30:00,48.52,48.68,48.42,48.57,33616.0,48.52,48.68,48.42,48.57,33616.0
2024-03-08 13:00:00,48.55,48.6,48.38,48.55,37317.0,48.55,48.6,48.38,48.55,37317.0
2024-03-08 13:30:00,48.53,48.8,48.45,48.72,43728.0,48.53,48.8,48.45,48.72,43728.0
2024-03-08 14:00:00,48.73,48.93,48.68,48.93,29842.0,48.73,48.93,48.68,48.93,29842.0
2024-03-08 14:30:00,48.95,49.14,48.81,48.98,32202.0,48.95,49.14,48.81,48.98,32202.0
2024-03-08 15:00:00,48.99,49.17,48.92,48.99,28889.0,48.99,49.17,48.92,48.99,28889.0
2024-03-08 15:30:00,48.98,49.24,48.96,49.08,152354.0,48.98,49.24,48.96,49.08,152354.0
2024-03-11 09:30:00,48.65,48.76,47.68,47.68,41192.0,48.65,48.76,47.68,47.68,41192.0
2024-03-11 10:00:00,47.6,47.71,47.26,47.6,52154.0,47.6,47.71,47.26,47.6,52154.0
2024-03-11 10:30:00,47.61,47.67,47.1,47.53,54495.0,47.61,47.67,47.1,47.53,54495.0
2024-03-11 11:00:00,47.54,47.77,47.42,47.68,34549.0,47.54,47.77,47.42,47.68,34549.0
2024-03-11 11:30:00,47.69,47.83,47.24,47.42,80831.0,47.69,47.83,47.24,47.42,80831.0
2024-03-11 12:00:00,47.42,47.66,47.3,47.5,23386.0,47.42,47.66,47.3,47.5,23386.0
2024-03-11 12:30:00,47.47,47.74,47.41,47.74,24501.0,47.47,47.74,47.41,47.74,24501.0
2024-03-11 13:00:00,47.75,47.88,47.68,47.78,30868.0,47.75,47.88,47.68,47.78,30868.0
2024-03-11 13:30:00,47.78,47.87,47.72,47.85,25711.0,47.78,47.87,47.72,47.85,25711.0
2024-03-11 14:00:00,47.86,48.01,47.81,47.93,27186.0,47.86,48.01,47.81,47.93,27186.0
2024-03-11 14:30:00,47.9,47.9,47.62,47.7,21909.0,47.9,47.9,47.62,47.7,21909.0
2024-03-11 15:00:00,47.69,47.8,47.56,47.76,29712.0,47.69,47.8,47.56,47.76,29712.0
2024-03-11 15:30:00,47.78,48.14,47.75,48.04,217727.0,47.78,48.14,47.75,48.04,217727.0
2024-03-12 09:30:00,48.0,48.57,48.0,48.57,13183.0,48.0,48.57,48.0,48.57,13183.0
2024-03-12 10:00:00,48.59,48.6,48.2,48.57,50010.0,48.59,48.6,48.2,48.57,50010.0
2024-03-12 10:30:00,48.59,48.92,48.52,48.86,20772.0,48.59,48.92,48.52,48.86,20772.0
2024-03-12 11:00:00,48.86,49.09,48.83,48.88,17380.0,48.86,49.09,48.83,48.88,17380.0
2024-03-12 11:30:00,48.88,49.03,48.82,48.94,25268.0,48.88,49.03,48.82,48.94,25268.0
2024-03-12 12:00:00,48.94,49.05,48.49,48.49,65090.0,48.94,49.05,48.49,48.49,65090.0
2024-03-12 12:30:00,48.48,48.62,48.42,48.51,69819.0,48.48,48.62,48.42,48.51,69819.0
2024-03-12 13:00:00,48.5,48.53,48.33,48.44,15294.0,48.5,48.53,48.33,48.44,15294.0
2024-03-12 13:30:00,48.44,48.54,48.36,48.52,13460.0,48.44,48.54,48.36,48.52,13460.0
2024-03-12 14:00:00,48.49,48.57,48.46,48.57,12734.0,48.49,48.57,48.46,48.57,12734.0
2024-03-12 14:30:00,48.59,48.67,48.48,48.58,20664.0,48.59,48.67,48.48,48.58,20664.0
2024-03-12 15:00:00,48.57,48.68,48.53,48.57,27288.0,48.57,48.68,48.53,48.57,27288.0
2024-03-12 15:30:00,48.56,48.86,48.47,48.78,184270.0,48.56,48.86,48.47,48.78,184270.0
2024-03-13 09:30:00,48.78,49.1,48.32,48.44,61380.0,48.78,49.1,48.32,48.44,61380.0
2024-03-13 10:00:00,48.43,48.66,48.26,48.65,46727.0,48.43,48.66,48.26,48.65,46727.0
2024-03-13 10:30:00,48.61,48.66,48.35,48.6,33801.0,48.61,48.66,48.35,48.6,33801.0
2024-03-13 11:00:00,48.58,49.03,48.48,48.93,46406.0,48.58,49.03,48.48,48.93,46406.0
2024-03-13 11:30:00,48.9,49.14,48.89,49.11,38930.0,48.9,49.14,48.89,49.11,38930.0
2024-03-13 12:00:00,49.09,49.34,49.05,49.23,55890.0,49.09,49.34,49.05,49.23,55890.0
2024-03-13 12:30:00,49.23,49.65,49.2,49.44,54615.0,49.23,49.65,49.2,49.44,54615.0
2024-03-13 13:00:00,49.43,49.55,49.31,49.44,35893.0,49.43,49.55,49.31,49.44,35893.0
2024-03-13 13:30:00,49.44,49.47,49.29,49.35,48201.0,49.44,49.47,49.29,49.35,48201.0
2024-03-13 14:00:00,49.31,49.31,49.06,49.24,70775.0,49.31,49.31,49.06,49.24,70775.0
2024-03-13 14:30:00,49.24,49.37,49.11,49.16,102421.0,49.24,49.37,49.11,49.16,102421.0
2024-03-13 15:00:00,49.16,49.3,48.9,48.98,165588.0,49.16,49.3,48.9,48.98,165588.0
2024-03-13 15:30:00,48.97,49.09,48.63,48.72,186962.0,48.97,49.09,48.63,48.72,186962.0
2024-03-14 09:30:00,48.34,48.4,47.56,47.56,33359.0,48.34,48.4,47.56,47.56,33359.0
2024-03-14 10:00:00,47.54,47.71,47.25,47.34,43856.0,47.54,47.71,47.25,47.34,43856.0
2024-03-14 10:30:00,47.37,47.45,46.86,46.93,55990.0,47.37,47.45,46.86,46.93,55990.0
2024-03-14 11:00:00,46.94,47.03,46.65,46.86,63532.0,46.94,47.03,46.65,46.86,63532.0
2024-03-14 11:30:00,46.88,47.53,46.8,47.45,65726.0,46.88,47.53,46.8,47.45,65726.0
2024-03-14 12:00:00,47.45,47.53,47.3,47.53,43336.0,47.45,47.53,47.3,47.53,43336.0
2024-03-14 12:30:00,47.52,47.66,47.31,47.33,33142.0,47.52,47.66,47.31,47.33,33142.0
2024-03-14 13:00:00,47.32,47.43,47.25,47.4,29150.0,47.32,47.43,47.25,47.4,29150.0
2024-03-14 13:30:00,47.33,47.49,47.31,47.43,23866.0,47.33,47.49,47.31,47.43,23866.0
2024-03-14 14:00:00,47.41,47.47,47.32,47.32,27872.0,47.41,47.47,47.32,47.32,27872.0
2024-03-14 14:30:00,47.32,47.43,47.26,47.33,32643.0,47.32,47.43,47.26,47.33,32643.0
2024-03-14 15:00:00,47.32,47.46,47.14,47.39,50755.0,47.32,47.46,47.14,47.39,50755.0
2024-03-14 15:30:00,47.39,47.62,47.11,47.51,171339.0,47.39,47.62,47.11,47.51,171339.0
2024-03-15 09:30:00,47.57,48.6,47.57,48.59,96585.0,47.57,48.6,47.57,48.59,96585.0
2024-03-15 10:00:00,48.55,48.61,47.9,48.01,113012.0,48.55,48.61,47.9,48.01,113012.0
2024-03-15 10:30:00,47.99,48.26,47.79,48.15,188518.0,47.99,48.26,47.79,48.15,188518.0
2024-03-15 11:00:00,48.13,48.24,47.66,47.96,93568.0,48.13,48.24,47.66,47.96,93568.0
2024-03-15 11:30:00,47.98,48.17,47.9,48.07,85671.0,47.98,48.17,47.9,48.07,85671.0
2024-03-15 12:00:00,48.07,48.07,47.79,47.95,35877.0,48.07,48.07,47.79,47.95,35877.0
2024-03-15 12:30:00,47.95,47.95,47.74,47.74,24631.0,47.95,47.95,47.74,47.74,24631.0
2024-03-15 13:00:00,47.73,47.9,47.64,47.73,25153.0,47.73,47.9,47.64,47.73,25153.0
2024-03-15 13:30:00,47.73,47.76,47.51,47.57,21726.0,47.73,47.76,47.51,47.57,21726.0
2024-03-15 14:00:00,47.57,47.63,47.38,47.46,37093.0,47.57,47.63,47.38,47.46,37093.0
2024-03-15 14:30:00,47.43,47.75,47.41,47.68,24817.0,47.43,47.75,47.41,47.68,24817.0
2024-03-15 15:00:00,47.64,47.81,47.61,47.67,20943.0,47.64,47.81,47.61,47.67,20943.0
2024-03-15 15:30:00,47.68,47.94,47.61,47.93,151522.0,47.68,47.94,47.61,47.93,151522.0
2024-03-18 09:30:00,47.67,48.46,47.42,47.74,51865.0,47.67,48.46,47.42,47.74,51865.0
2024-03-18 10:00:00,47.74,47.74,47.05,47.05,64591.0,47.74,47.74,47.05,47.05,64591.0
2024-03-18 10:30:00,47.04,47.48,47.03,47.46,120475.0,47.04,47.48,47.03,47.46,120475.0
2024-03-18 11:00:00,47.42,47.46,47.19,47.26,53448.0,47.42,47.46,47.19,47.26,53448.0
2024-03-18 11:30:00,47.24,47.24,47.01,47.02,22208.0,47.24,47.24,47.01,47.02,22208.0
2024-03-18 12:00:00,46.99,47.43,46.95,47.38,29050.0,46.99,47.43,46.95,47.38,29050.0
2024-03-18 12:30:00,47.35,47.47,47.12,47.14,38616.0,47.35,47.47,47.12,47.14,38616.0
2024-03-18 13:00:00,47.13,47.41,47.11,47.36,22369.0,47.13,47.41,47.11,47.36,22369.0
2024-03-18 13:30:00,47.36,47.55,47.3,47.54,119494.0,47.36,47.55,47.3,47.54,119494.0
2024-03-18 14:00:00,47.56,47.58,47.38,47.4,20955.0,47.56,47.58,47.38,47.4,20955.0
2024-03-18 14:30:00,47.38,47.41,47.22,47.41,42589.0,47.38,47.41,47.22,47.41,42589.0
2024-03-18 15:00:00,47.42,47.42,47.13,47.25,51098.0,47.42,47.42,47.13,47.25,51098.0
2024-03-18 15:30:00,47.23,47.29,47.07,47.09,166342.0,47.23,47.29,47.07,47.09,166342.0
2024-03-19 09:30:00,47.17,47.35,46.86,46.92,30235.0,47.17,47.35,46.86,46.92,30235.0
2024-03-19 10:00:00,46.91,47.0,46.21,46.26,31434.0,46.91,47.0,46.21,46.26,31434.0
2024-03-19 10:30:00,46.28,46.41,46.15,46.26,37589.0,46.28,46.41,46.15,46.26,37589.0
2024-03-19 11:00:00,46.3,46.46,46.18,46.34,31177.0,46.3,46.46,46.18,46.34,31177.0
2024-03-19 11:30:00,46.36,46.76,46.36,46.76,12963.0,46.36,46.76,46.36,46.76,12963.0
2024-03-19 12:00:00,46.75,46.78,46.59,46.76,10329.0,46.75,46.78,46.59,46.76,10329.0
2024-03-19 12:30:00,46.77,46.91,46.74,46.76,15135.0,46.77,46.91,46.74,46.76,15135.0
2024-03-19 13:00:00,46.77,46.82,46.45,46.51,15823.0,46.77,46.82,46.45,46.51,15823.0
2024-03-19 13:30:00,46.5,46.65,46.46,46.52,13910.0,46.5,46.65,46.46,46.52,13910.0
2024-03-19 14:00:00,46.51,46.52,46.43,46.51,15213.0,46.51,46.52,46.43,46.51,15213.0
2024-03-19 14:30:00,46.5,46.63,46.45,46.47,18174.0,46.5,46.63,46.45,46.47,18174.0
2024-03-19 15:00:00,46.48,46.48,46.29,46.31,19259.0,46.48,46.48,46.29,46.31,19259.0
2024-03-19 15:30:00,46.32,47.01,46.29,46.74,325648.0,46.32,47.01,46.29,46.74,325648.0
2024-03-20 09:30:00,46.68,47.08,46.53,46.6,23580.0,46.68,47.08,46.53,46.6,23580.0
2024-03-20 10:00:00,46.58,46.88,46.48,46.73,40250.0,46.58,46.88,46.48,46.73,40250.0
2024-03-20 10:30:00,46.73,46.74,46.51,46.59,128878.0,46.73,46.74,46.51,46.59,128878.0
2024-03-20 11:00:00,46.59,46.95,46.56,46.84,258895.0,46.59,46.95,46.56,46.84,258895.0
2024-03-20 11:30:00,46.85,47.49,46.82,47.44,196109.0,46.85,47.49,46.82,47.44,196109.0
2024-03-20 12:00:00,47.43,47.54,47.11,47.14,57425.0,47.43,47.54,47.11,47.14,57425.0
2024-03-20 12:30:00,47.15,47.24,46.95,47.06,36109.0,47.15,47.24,46.95,47.06,36109.0
2024-03-20 13:00:00,47.04,47.39,47.03,47.31,51319.0,47.04,47.39,47.03,47.31,51319.0
2024-03-20 13:30:00,47.29,47.43,47.0,47.08,26357.0,47.29,47.43,47.0,47.08,26357.0
2024-03-20 14:00:00,47.13,47.71,47.04,47.41,80288.0,47.13,47.71,47.04,47.41,80288.0
2024-03-20 14:30:00,47.46,47.56,47.13,47.31,41925.0,47.46,47.56,47.13,47.31,41925.0
2024-03-20 15:00:00,47.3,47.34,46.99,47.34,51576.0,47.3,47.34,46.99,47.34,51576.0
2024-03-20 15:30:00,47.34,47.6,47.08,47.1,253885.0,47.34,47.6,47.08,47.1,253885.0
2024-03-21 09:30:00,44.95,46.42,44.62,46.1,246451.0,44.95,46.42,44.62,46.1,246451.0
2024-03-21 10:00:00,46.11,46.47,45.96,46.27,142684.0,46.11,46.47,45.96,46.27,142684.0
2024-03-21 10:30:00,46.23,46.38,45.83,45.93,154950.0,46.23,46.38,45.83,45.93,154950.0
2024-03-21 11:00:00,45.94,46.2,45.88,46.03,113685.0,45.94,46.2,45.88,46.03,113685.0
2024-03-21 11:30:00,46.02,46.1,45.7,45.93,70719.0,46.02,46.1,45.7,45.93,70719.0
2024-03-21 12:00:00,45.91,46.03,45.69,45.98,81271.0,45.91,46.03,45.69,45.98,81271.0
2024-03-21 12:30:00,45.96,46.33,45.93,46.26,62838.0,45.96,46.33,45.93,46.26,62838.0
2024-03-21 13:00:00,46.24,46.3,46.01,46.12,75113.0,46.24,46.3,46.01,46.12,75113.0
2024-03-21 13:30:00,46.1,46.22,46.0,46.04,60600.0,46.1,46.22,46.0,46.04,60600.0
2024-03-21 14:00:00,46.04,46.18,45.99,46.04,66115.0,46.04,46.18,45.99,46.04,66115.0
2024-03-21 14:30:00,46.04,46.04,45.76,45.87,98861.0,46.04,46.04,45.76,45.87,98861.0
2024-03-21 15:00:00,45.87,45.98,45.59,45.91,92546.0,45.87,45.98,45.59,45.91,92546.0
2024-03-21 15:30:00,45.92,45.93,45.57,45.6,311493.0,45.92,45.93,45.57,45.6,311493.0
2024-03-22 09:30:00,45.68,45.68,44.89,44.9,37130.0,45.68,45.68,44.89,44.9,37130.0
2024-03-22 10:00:00,44.94,45.1,44.73,44.81,42546.0,44.94,45.1,44.73,44.81,42546.0
2024-03-22 10:30:00,44.78,45.08,44.75,44.98,44877.0,44.78,45.08,44.75,44.98,44877.0
2024-03-22 11:00:00,44.97,45.11,44.87,45.11,35301.0,44.97,45.11,44.87,45.11,35301.0
2024-03-22 11:30:00,45.09,45.16,44.95,45.04,43639.0,45.09,45.16,44.95,45.04,43639.0
2024-03-22 12:00:00,45.05,45.22,45.04,45.2,27963.0,45.05,45.22,45.04,45.2,27963.0
2024-03-22 12:30:00,45.21,45.22,45.12,45.18,24130.0,45.21,45.22,45.12,45.18,24130.0
2024-03-22 13:00:00,45.16,45.38,45.15,45.33,25707.0,45.16,45.38,45.15,45.33,25707.0
2024-03-22 13:30:00,45.33,45.47,45.28,45.42,20253.0,45.33,45.47,45.28,45.42,20253.0
2024-03-22 14:00:00,45.43,45.5,45.3,45.33,27600.0,45.43,45.5,45.3,45.33,27600.0
2024-03-22 14:30:00,45.32,45.66,45.32,45.63,57740.0,45.32,45.66,45.32,45.63,57740.0
2024-03-22 15:00:00,45.62,46.01,45.54,45.96,86263.0,45.62,46.01,45.54,45.96,86263.0
2024-03-22 15:30:00,45.96,46.1,45.86,46.08,247127.0,45.96,46.1,45.86,46.08,247127.0
2024-03-25 09:30:00,46.06,47.58,46.03,47.39,358891.0,46.06,47.58,46.03,47.39,358891.0
2024-03-25 10:00:00,47.39,47.67,47.13,47.23,271245.0,47.39,47.67,47.13,47.23,271245.0
2024-03-25 10:30:00,47.24,47.29,46.99,47.08,76933.0,47.24,47.29,46.99,47.08,76933.0
2024-03-25 11:00:00,47.08,47.08,46.45,46.84,96596.0,47.08,47.08,46.45,46.84,96596.0
2024-03-25 11:30:00,46.83,47.07,46.68,46.88,103115.0,46.83,47.07,46.68,46.88,103115.0
2024-03-25 12:00:00,46.88,47.13,46.75,46.75,41509.0,46.88,47.13,46.75,46.75,41509.0
2024-03-25 12:30:00,46.75,46.78,46.32,46.52,49815.0,46.75,46.78,46.32,46.52,49815.0
2024-03-25 13:00:00,46.53,46.55,46.22,46.24,56724.0,46.53,46.55,46.22,46.24,56724.0
2024-03-25 13:30:00,46.25,46.46,46.2,46.46,23088.0,46.25,46.46,46.2,46.46,23088.0
2024-03-25 14:00:00,46.45,46.58,46.39,46.49,28162.0,46.45,46.58,46.39,46.49,28162.0
2024-03-25 14:30:00,46.48,46.51,46.28,46.42,42159.0,46.48,46.51,46.28,46.42,42159.0
2024-03-25 15:00:00,46.42,46.51,46.22,46.4,53512.0,46.42,46.51,46.22,46.4,53512.0
2024-03-25 15:30:00,46.4,46.51,46.07,46.07,302658.0,46.4,46.51,46.07,46.07,302658.0
2024-03-26 09:30:00,46.5,46.62,46.29,46.48,41503.0,46.5,46.62,46.29,46.48,41503.0
2024-03-26 10:00:00,46.45,47.17,46.45,47.13,48280.0,46.45,47.17,46.45,47.13,48280.0
2024-03-26 10:30:00,47.12,47.43,46.87,47.38,33387.0,47.12,47.43,46.87,47.38,33387.0
2024-03-26 11:00:00,47.36,47.36,46.93,46.94,30763.0,47.36,47.36,46.93,46.94,30763.0
2024-03-26 11:30:00,46.95,47.05,46.84,46.99,25408.0,46.95,47.05,46.84,46.99,25408.0
2024-03-26 12:00:00,46.98,47.02,46.83,47.02,22471.0,46.98,47.02,46.83,47.02,22471.0
2024-03-26 12:30:00,47.03,47.42,47.03,47.38,32244.0,47.03,47.42,47.03,47.38,32244.0
2024-03-26 13:00:00,47.39,47.4,47.15,47.35,27520.0,47.39,47.4,47.15,47.35,27520.0
2024-03-26 13:30:00,47.34,47.36,47.1,47.11,24153.0,47.34,47.36,47.1,47.11,24153.0
2024-03-26 14:00:00,47.12,47.2,47.01,47.01,43323.0,47.12,47.2,47.01,47.01,43323.0
2024-03-26 14:30:00,47.01,47.19,47.01,47.11,39440.0,47.01,47.19,47.01,47.11,39440.0
2024-03-26 15:00:00,47.09,47.36,46.99,47.29,65258.0,47.09,47.36,46.99,47.29,65258.0
2024-03-26 15:30:00,47.3,47.46,47.21,47.46,234957.0,47.3,47.46,47.21,47.46,234957.0
2024-03-27 09:30:00,47.85,48.59,47.84,48.24,34217.0,47.85,48.59,47.84,48.24,34217.0
2024-03-27 10:00:00,48.25,48.25,47.93,48.12,26183.0,48.25,48.25,47.93,48.12,26183.0
2024-03-27 10:30:00,48.13,48.44,48.12,48.38,25441.0,48.13,48.44,48.12,48.38,25441.0
2024-03-27 11:00:00,48.38,48.44,48.16,48.27,27639.0,48.38,48.44,48.16,48.27,27639.0
2024-03-27 11:30:00,48.28,48.53,48.28,48.4,29233.0,48.28,48.53,48.28,48.4,29233.0
2024-03-27 12:00:00,48.42,48.58,48.41,48.48,17601.0,48.42,48.58,48.41,48.48,17601.0
2024-03-27 12:30:00,48.47,48.83,48.47,48.82,36640.0,48.47,48.83,48.47,48.82,36640.0
2024-03-27 13:00:00,48.82,48.99,48.74,48.92,31239.0,48.82,48.99,48.74,48.92,31239.0
2024-03-27 13:30:00,48.92,48.96,48.77,48.87,21078.0,48.92,48.96,48.77,48.87,21078.0
2024-03-27 14:00:00,48.87,49.01,48.71,48.75,31654.0,48.87,49.01,48.71,48.75,31654.0
2024-03-27 14:30:00,48.77,48.89,48.74,48.79,20580.0,48.77,48.89,48.74,48.79,20580.0
2024-03-27 15:00:00,48.79,48.84,48.59,48.6,42859.0,48.79,48.84,48.59,48.6,42859.0
2024-03-27 15:30:00,48.6,49.08,48.59,49.05,155313.0,48.6,49.08,48.59,49.05,155313.0
2024-03-28 09:30:00,49.41,49.78,49.25,49.71,32238.0,49.41,49.78,49.25,49.71,32238.0
2024-03-28 10:00:00,49.73,49.92,49.68,49.91,14934.0,49.73,49.92,49.68,49.91,14934.0
2024-03-28 10:30:00,49.93,50.25,49.91,50.1,58040.0,49.93,50.25,49.91,50.1,58040.0
2024-03-28 11:00:00,50.08,50.31,49.92,50.19,34108.0,50.08,50.31,49.92,50.19,34108.0
2024-03-28 11:30:00,50.18,50.24,49.97,50.05,29276.0,50.18,50.24,49.97,50.05,29276.0
2024-03-28 12:00:00,50.02,50.18,49.93,50.0,24843.0,50.02,50.18,49.93,50.0,24843.0
2024-03-28 12:30:00,49.95,49.98,49.75,49.77,18594.0,49.95,49.98,49.75,49.77,18594.0
2024-03-28 13:00:00,49.77,49.77,49.6,49.62,17526.0,49.77,49.77,49.6,49.62,17526.0
2024-03-28 13:30:00,49.62,49.68,49.49,49.59,20084.0,49.62,49.68,49.49,49.59,20084.0
2024-03-28 14:00:00,49.59,49.6,49.48,49.55,16679.0,49.59,49.6,49.48,49.55,16679.0
2024-03-28 14:30:00,49.51,49.61,49.42,49.58,19934.0,49.51,49.61,49.42,49.58,19934.0
2024-03-28 15:00:00,49.58,49.61,49.39,49.4,22106.0,49.58,49.61,49.39,49.4,22106.0
2024-03-28 15:30:00,49.41,49.73,49.28,49.67,166775.0,49.41,49.73,49.28,49.67,166775.0
2024-04-01 09:30:00,51.25,51.65,50.28,51.06,192474.0,51.25,51.65,50.28,51.06,192474.0
2024-04-01 10:00:00,51.01,51.19,50.69,50.91,132918.0,51.01,51.19,50.69,50.91,132918.0
2024-04-01 10:30:00,50.91,51.49,50.87,51.29,105706.0,50.91,51.49,50.87,51.29,105706.0
2024-04-01 11:00:00,51.29,51.39,51.03,51.29,98564.0,51.29,51.39,51.03,51.29,98564.0
2024-04-01 11:30:00,51.29,51.43,51.1,51.17,80591.0,51.29,51.43,51.1,51.17,80591.0
2024-04-01 12:00:00,51.16,51.44,51.05,51.42,48843.0,51.16,51.44,51.05,51.42,48843.0
2024-04-01 12:30:00,51.44,51.72,51.37,51.41,127693.0,51.44,51.72,51.37,51.41,127693.0
2024-04-01 13:00:00,51.39,51.55,51.14,51.2,43271.0,51.39,51.55,51.14,51.2,43271.0
2024-04-01 13:30:00,51.19,51.5,51.14,51.25,46715.0,51.19,51.5,51.14,51.25,46715.0
2024-04-01 14:00:00,51.26,51.31,51.12,51.2,58929.0,51.26,51.31,51.12,51.2,58929.0
2024-04-01 14:30:00,51.19,51.21,51.03,51.06,42747.0,51.19,51.21,51.03,51.06,42747.0
2024-04-01 15:00:00,51.06,51.07,50.7,50.77,76787.0,51.06,51.07,50.7,50.77,76787.0
2024-04-01 15:30:00,50.77,50.98,50.68,50.96,285966.0,50.77,50.98,50.68,50.96,285966.0
2024-04-02 09:30:00,51.0,51.12,49.74,50.21,149531.0,51.0,51.12,49.74,50.21,149531.0
2024-04-02 10:00:00,50.2,50.42,49.91,49.98,90916.0,50.2,50.42,49.91,49.98,90916.0
2024-04-02 10:30:00,49.97,50.13,49.85,50.02,46811.0,49.97,50.13,49.85,50.02,46811.0
2024-04-02 11:00:00,50.02,50.06,49.79,50.05,49489.0,50.02,50.06,49.79,50.05,49489.0
2024-04-02 11:30:00,50.04,50.04,49.74,49.94,46708.0,50.04,50.04,49.74,49.94,46708.0
2024-04-02 12:00:00,49.93,50.01,49.67,49.71,31603.0,49.93,50.01,49.67,49.71,31603.0
2024-04-02 12:30:00,49.67,49.9,49.67,49.82,44590.0,49.67,49.9,49.67,49.82,44590.0
2024-04-02 13:00:00,49.82,49.82,49.43,49.5,45543.0,49.82,49.82,49.43,49.5,45543.0
2024-04-02 13:30:00,49.48,49.48,49.23,49.27,39861.0,49.48,49.48,49.23,49.27,39861.0
2024-04-02 14:00:00,49.26,49.37,49.15,49.15,34859.0,49.26,49.37,49.15,49.15,34859.0
2024-04-02 14:30:00,49.16,49.18,48.98,49.01,57787.0,49.16,49.18,48.98,49.01,57787.0
2024-04-02 15:00:00,49.01,49.41,48.96,49.29,64806.0,49.01,49.41,48.96,49.29,64806.0
2024-04-02 15:30:00,49.26,49.69,49.17,49.67,224902.0,49.26,49.69,49.17,49.67,224902.0
2024-04-03 09:30:00,49.79,50.86,49.5,49.77,94587.0,49.79,50.86,49.5,49.77,94587.0
2024-04-03 10:00:00,49.84,50.57,49.84,50.05,85760.0,49.84,50.57,49.84,50.05,85760.0
2024-04-03 10:30:00,50.03,50.3,49.88,50.08,75220.0,50.03,50.3,49.88,50.08,75220.0
2024-04-03 11:00:00,50.08,50.26,50.0,50.24,35252.0,50.08,50.26,50.0,50.24,35252.0
2024-04-03 11:30:00,50.26,50.28,49.82,49.84,43167.0,50.26,50.28,49.82,49.84,43167.0
2024-04-03 12:00:00,49.81,49.88,49.74,49.79,34734.0,49.81,49.88,49.74,49.79,34734.0
2024-04-03 12:30:00,49.79,49.86,49.69,49.8,25844.0,49.79,49.86,49.69,49.8,25844.0
2024-04-03 13:00:00,49.81,50.01,49.77,49.94,26117.0,49.81,50.01,49.77,49.94,26117.0
2024-04-03 13:30:00,49.94,50.05,49.93,49.98,27878.0,49.94,50.05,49.93,49.98,27878.0
2024-04-03 14:00:00,49.98,50.12,49.93,49.97,52813.0,49.98,50.12,49.93,49.97,52813.0
2024-04-03 14:30:00,49.98,50.21,49.98,50.18,61933.0,49.98,50.21,49.98,50.18,61933.0
2024-04-03 15:00:00,50.19,50.31,50.15,50.3,47628.0,50.19,50.31,50.15,50.3,47628.0
2024-04-03 15:30:00,50.3,50.37,50.13,50.14,202440.0,50.3,50.37,50.13,50.14,202440.0
2024-04-04 09:30:00,50.52,50.78,50.05,50.06,38728.0,50.52,50.78,50.05,50.06,38728.0
2024-04-04 10:00:00,50.09,50.11,49.01,49.02,85847.0,50.09,50.11,49.01,49.02,85847.0
2024-04-04 10:30:00,49.06,49.14,48.1,48.59,197228.0,49.06,49.14,48.1,48.59,197228.0
2024-04-04 11:00:00,48.6,48.64,47.89,48.04,123830.0,48.6,48.64,47.89,48.04,123830.0
2024-04-04 11:30:00,48.05,48.06,47.19,47.38,116322.0,48.05,48.06,47.19,47.38,116322.0
2024-04-04 12:00:00,47.31,47.61,47.15,47.18,98284.0,47.31,47.61,47.15,47.18,98284.0
2024-04-04 12:30:00,47.2,47.73,47.02,47.73,110905.0,47.2,47.73,47.02,47.73,110905.0
2024-04-04 13:00:00,47.73,48.17,47.69,48.11,75397.0,47.73,48.17,47.69,48.11,75397.0
2024-04-04 13:30:00,48.1,48.1,47.88,47.89,38443.0,48.1,48.1,47.88,47.89,38443.0
2024-04-04 14:00:00,47.86,47.89,47.56,47.77,56675.0,47.86,47.89,47.56,47.77,56675.0
2024-04-04 14:30:00,47.76,47.83,47.34,47.53,85894.0,47.76,47.83,47.34,47.53,85894.0
2024-04-04 15:00:00,47.5,47.55,46.76,46.84,131838.0,47.5,47.55,46.76,46.84,131838.0
2024-04-04 15:30:00,46.86,47.24,46.69,47.11,310406.0,46.86,47.24,46.69,47.11,310406.0
2024-04-05 09:30:00,47.07,48.01,47.0,47.54,67433.0,47.07,48.01,47.0,47.54,67433.0
2024-04-05 10:00:00,47.54,47.6,47.29,47.39,31837.0,47.54,47.6,47.29,47.39,31837.0
2024-04-05 10:30:00,47.45,47.63,46.91,46.93,35190.0,47.45,47.63,46.91,46.93,35190.0
2024-04-05 11:00:00,46.93,47.02,46.82,46.98,45960.0,46.93,47.02,46.82,46.98,45960.0
2024-04-05 11:30:00,46.97,47.1,46.86,46.87,29423.0,46.97,47.1,46.86,46.87,29423.0
2024-04-05 12:00:00,46.85,47.05,46.74,46.99,56792.0,46.85,47.05,46.74,46.99,56792.0
2024-04-05 12:30:00,46.96,46.97,46.68,46.72,21302.0,46.96,46.97,46.68,46.72,21302.0
2024-04-05 13:00:00,46.73,46.84,46.68,46.84,26126.0,46.73,46.84,46.68,46.84,26126.0
2024-04-05 13:30:00,46.83,46.85,46.58,46.58,26775.0,46.83,46.85,46.58,46.58,26775.0
2024-04-05 14:00:00,46.58,46.72,46.52,46.61,47825.0,46.58,46.72,46.52,46.61,47825.0
2024-04-05 14:30:00,46.62,46.66,46.27,46.31,32711.0,46.62,46.66,46.27,46.31,32711.0
2024-04-05 15:00:00,46.31,46.52,46.19,46.19,61988.0,46.31,46.52,46.19,46.19,61988.0
2024-04-05 15:30:00,46.18,46.37,46.08,46.12,209400.0,46.18,46.37,46.08,46.12,209400.0
2024-04-08 09:30:00,46.52,47.56,46.46,47.33,49697.0,46.52,47.56,46.46,47.33,49697.0
2024-04-08 10:00:00,47.29,47.72,47.03,47.69,29511.0,47.29,47.72,47.03,47.69,29511.0
2024-04-08 10:30:00,47.71,47.71,47.4,47.57,31972.0,47.71,47.71,47.4,47.57,31972.0
2024-04-08 11:00:00,47.58,47.78,47.58,47.76,23194.0,47.58,47.78,47.58,47.76,23194.0
2024-04-08 11:30:00,47.75,47.83,47.6,47.64,26065.0,47.75,47.83,47.6,47.64,26065.0
2024-04-08 12:00:00,47.63,47.76,47.57,47.71,22077.0,47.63,47.76,47.57,47.71,22077.0
2024-04-08 12:30:00,47.72,47.74,47.53,47.55,25713.0,47.72,47.74,47.53,47.55,25713.0
2024-04-08 13:00:00,47.54,47.81,47.54,47.81,17888.0,47.54,47.81,47.54,47.81,17888.0
2024-04-08 13:30:00,47.79,47.85,47.67,47.82,23238.0,47.79,47.85,47.67,47.82,23238.0
2024-04-08 14:00:00,47.83,47.87,47.67,47.81,52782.0,47.83,47.87,47.67,47.81,52782.0
2024-04-08 14:30:00,47.81,48.0,47.79,47.97,30017.0,47.81,48.0,47.79,47.97,30017.0
2024-04-08 15:00:00,47.98,47.99,47.84,47.95,37282.0,47.98,47.99,47.84,47.95,37282.0
2024-04-08 15:30:00,47.94,48.3,47.9,48.2,227210.0,47.94,48.3,47.9,48.2,227210.0
2024-04-09 09:30:00,48.61,48.86,47.45,47.45,44305.0,48.61,48.86,47.45,47.45,44305.0
2024-04-09 10:00:00,47.46,47.69,47.26,47.61,28788.0,47.46,47.69,47.26,47.61,28788.0
2024-04-09 10:30:00,47.6,47.61,47.24,47.42,30526.0,47.6,47.61,47.24,47.42,30526.0
2024-04-09 11:00:00,47.41,47.74,47.41,47.61,25990.0,47.41,47.74,47.41,47.61,25990.0
2024-04-09 11:30:00,47.6,47.6,47.41,47.57,21726.0,47.6,47.6,47.41,47.57,21726.0
2024-04-09 12:00:00,47.56,47.76,47.49,47.74,19622.0,47.56,47.76,47.49,47.74,19622.0
2024-04-09 12:30:00,47.72,47.85,47.49,47.49,20273.0,47.72,47.85,47.49,47.49,20273.0
2024-04-09 13:00:00,47.51,47.56,47.35,47.51,26149.0,47.51,47.56,47.35,47.51,26149.0
2024-04-09 13:30:00,47.49,47.65,47.47,47.63,16369.0,47.49,47.65,47.47,47.63,16369.0
2024-04-09 14:00:00,47.67,47.7,47.52,47.52,16499.0,47.67,47.7,47.52,47.52,16499.0
2024-04-09 14:30:00,47.53,47.62,47.42,47.43,27381.0,47.53,47.62,47.42,47.43,27381.0
2024-04-09 15:00:00,47.45,47.77,47.42,47.77,32101.0,47.45,47.77,47.42,47.77,32101.0
2024-04-09 15:30:00,47.77,47.94,47.65,47.9,169854.0,47.77,47.94,47.65,47.9,169854.0
2024-04-10 09:30:00,46.85,47.68,46.49,47.63,71801.0,46.85,47.68,46.49,47.63,71801.0
2024-04-10 10:00:00,47.63,47.88,47.45,47.55,43340.0,47.63,47.88,47.45,47.55,43340.0
2024-04-10 10:30:00,47.57,47.75,47.38,47.58,88959.0,47.57,47.75,47.38,47.58,88959.0
2024-04-10 11:00:00,47.58,47.72,47.43,47.72,50390.0,47.58,47.72,47.43,47.72,50390.0
2024-04-10 11:30:00,47.74,47.75,47.47,47.54,46043.0,47.74,47.75,47.47,47.54,46043.0
2024-04-10 12:00:00,47.51,47.71,47.46,47.66,44578.0,47.51,47.71,47.46,47.66,44578.0
2024-04-10 12:30:00,47.63,47.69,47.5,47.56,105200.0,47.63,47.69,47.5,47.56,105200.0
2024-04-10 13:00:00,47.55,47.64,47.18,47.28,25559.0,47.55,47.64,47.18,47.28,25559.0
2024-04-10 13:30:00,47.31,47.35,47.1,47.2,27365.0,47.31,47.35,47.1,47.2,27365.0
2024-04-10 14:00:00,47.23,47.34,47.05,47.05,38132.0,47.23,47.34,47.05,47.05,38132.0
2024-04-10 14:30:00,47.05,47.17,47.02,47.05,78054.0,47.05,47.17,47.02,47.05,78054.0
2024-04-10 15:00:00,47.05,47.15,46.91,47.08,64061.0,47.05,47.15,46.91,47.08,64061.0
2024-04-10 15:30:00,47.07,47.3,46.79,47.18,311727.0,47.07,47.3,46.79,47.18,311727.0
2024-04-11 09:30:00,47.82,47.82,46.83,46.86,43728.0,47.82,47.82,46.83,46.86,43728.0
2024-04-11 10:00:00,46.8,46.86,46.01,46.06,69627.0,46.8,46.86,46.01,46.06,69627.0
2024-04-11 10:30:00,46.09,46.12,45.61,46.08,154020.0,46.09,46.12,45.61,46.08,154020.0
2024-04-11 11:00:00,46.1,46.27,45.74,46.14,30011.0,46.1,46.27,45.74,46.14,30011.0
2024-04-11 11:30:00,46.13,46.21,45.94,46.18,35603.0,46.13,46.21,45.94,46.18,35603.0
2024-04-11 12:00:00,46.2,46.59,46.1,46.42,65457.0,46.2,46.59,46.1,46.42,65457.0
2024-04-11 12:30:00,46.38,46.54,46.19,46.47,28153.0,46.38,46.54,46.19,46.47,28153.0
2024-04-11 13:00:00,46.49,46.84,46.33,46.74,51372.0,46.49,46.84,46.33,46.74,51372.0
2024-04-11 13:30:00,46.71,46.83,46.59,46.78,22812.0,46.71,46.83,46.59,46.78,22812.0
2024-04-11 14:00:00,46.76,47.13,46.75,47.11,35390.0,46.76,47.13,46.75,47.11,35390.0
2024-04-11 14:30:00,47.13,47.26,47.06,47.1,43426.0,47.13,47.26,47.06,47.1,43426.0
2024-04-11 15:00:00,47.11,47.11,46.86,46.89,49991.0,47.11,47.11,46.86,46.89,49991.0
2024-04-11 15:30:00,46.88,46.88,46.5,46.64,258854.0,46.88,46.88,46.5,46.64,258854.0
2024-04-12 09:30:00,46.39,47.03,46.26,46.64,93842.0,46.39,47.03,46.26,46.64,93842.0
2024-04-12 10:00:00,46.65,46.7,45.91,46.04,64131.0,46.65,46.7,45.91,46.04,64131.0
2024-04-12 10:30:00,46.09,46.3,45.84,46.11,48659.0,46.09,46.3,45.84,46.11,48659.0
2024-04-12 11:00:00,46.1,46.15,45.89,46.09,49352.0,46.1,46.15,45.89,46.09,49352.0
2024-04-12 11:30:00,46.09,46.13,45.8,45.9,33982.0,46.09,46.13,45.8,45.9,33982.0
2024-04-12 12:00:00,45.9,45.9,45.42,45.47,52316.0,45.9,45.9,45.42,45.47,52316.0
2024-04-12 12:30:00,45.44,45.51,45.24,45.38,145126.0,45.44,45.51,45.24,45.38,145126.0
2024-04-12 13:00:00,45.36,45.37,45.18,45.25,58119.0,45.36,45.37,45.18,45.25,58119.0
2024-04-12 13:30:00,45.24,45.3,45.08,45.25,43651.0,45.24,45.3,45.08,45.25,43651.0
2024-04-12 14:00:00,45.23,45.33,45.15,45.24,64764.0,45.23,45.33,45.15,45.24,64764.0
2024-04-12 14:30:00,45.23,45.56,45.15,45.51,65303.0,45.23,45.56,45.15,45.51,65303.0
2024-04-12 15:00:00,45.51,45.54,45.29,45.33,90699.0,45.51,45.54,45.29,45.33,90699.0
2024-04-12 15:30:00,45.33,45.49,45.18,45.23,341565.0,45.33,45.49,45.18,45.23,341565.0
2024-04-15 09:30:00,45.41,46.44,45.41,45.88,66793.0,45.41,46.44,45.41,45.88,66793.0
2024-04-15 10:00:00,45.85,45.85,45.14,45.14,73992.0,45.85,45.85,45.14,45.14,73992.0
2024-04-15 10:30:00,45.1,45.47,45.03,45.38,74319.0,45.1,45.47,45.03,45.38,74319.0
2024-04-15 11:00:00,45.41,45.48,45.02,45.19,42003.0,45.41,45.48,45.02,45.19,42003.0
2024-04-15 11:30:00,45.19,45.38,45.13,45.32,54707.0,45.19,45.38,45.13,45.32,54707.0
2024-04-15 12:00:00,45.32,45.68,45.3,45.44,63157.0,45.32,45.68,45.3,45.44,63157.0
2024-04-15 12:30:00,45.4,45.59,45.35,45.38,25890.0,45.4,45.59,45.35,45.38,25890.0
2024-04-15 13:00:00,45.38,45.45,45.02,45.05,30842.0,45.38,45.45,45.02,45.05,30842.0
2024-04-15 13:30:00,45.02,45.12,44.87,45.11,85585.0,45.02,45.12,44.87,45.11,85585.0
2024-04-15 14:00:00,45.12,45.2,44.93,45.02,36821.0,45.12,45.2,44.93,45.02,36821.0
2024-04-15 14:30:00,44.98,45.22,44.98,45.06,36958.0,44.98,45.22,44.98,45.06,36958.0
2024-04-15 15:00:00,45.03,45.11,44.89,45.02,32011.0,45.03,45.11,44.89,45.02,32011.0
2024-04-15 15:30:00,45.02,45.06,44.58,45.01,278615.0,45.02,45.06,44.58,45.01,278615.0
2024-04-16 09:30:00,44.86,44.86,44.0,44.1,73627.0,44.86,44.86,44.0,44.1,73627.0
2024-04-16 10:00:00,44.14,44.6,44.0,44.5,72256.0,44.14,44.6,44.0,44.5,72256.0
2024-04-16 10:30:00,44.52,44.83,44.47,44.8,30319.0,44.52,44.83,44.47,44.8,30319.0
2024-04-16 11:00:00,44.86,45.11,44.84,45.05,52830.0,44.86,45.11,44.84,45.05,52830.0
2024-04-16 11:30:00,45.04,45.04,44.83,44.86,37830.0,45.04,45.04,44.83,44.86,37830.0
2024-04-16 12:00:00,44.83,44.94,44.78,44.85,26697.0,44.83,44.94,44.78,44.85,26697.0
2024-04-16 12:30:00,44.85,45.31,44.85,45.29,29687.0,44.85,45.31,44.85,45.29,29687.0
2024-04-16 13:00:00,45.28,45.37,45.19,45.19,28963.0,45.28,45.37,45.19,45.19,28963.0
2024-04-16 13:30:00,45.18,45.18,44.91,45.09,74938.0,45.18,45.18,44.91,45.09,74938.0
2024-04-16 14:00:00,45.07,45.32,44.9,44.95,29405.0,45.07,45.32,44.9,44.95,29405.0
2024-04-16 14:30:00,44.95,45.4,44.91,45.39,20019.0,44.95,45.4,44.91,45.39,20019.0
2024-04-16 15:00:00,45.39,45.52,45.25,45.48,50927.0,45.39,45.52,45.25,45.48,50927.0
2024-04-16 15:30:00,45.45,45.54,45.22,45.27,171231.0,45.45,45.54,45.22,45.27,171231.0
2024-04-17 09:30:00,45.42,45.78,44.21,44.56,51840.0,45.42,45.78,44.21,44.56,51840.0
2024-04-17 10:00:00,44.63,44.63,44.04,44.04,80546.0,44.63,44.63,44.04,44.04,80546.0
2024-04-17 10:30:00,44.06,44.32,43.89,43.97,100694.0,44.06,44.32,43.89,43.97,100694.0
2024-04-17 11:00:00,43.95,44.14,43.63,43.65,65604.0,43.95,44.14,43.63,43.65,65604.0
2024-04-17 11:30:00,43.61,43.84,43.55,43.83,47747.0,43.61,43.84,43.55,43.83,47747.0
2024-04-17 12:00:00,43.83,43.83,43.37,43.52,55302.0,43.83,43.83,43.37,43.52,55302.0
2024-04-17 12:30:00,43.53,43.96,43.49,43.92,22335.0,43.53,43.96,43.49,43.92,22335.0
2024-04-17 13:00:00,43.93,44.09,43.89,44.06,21254.0,43.93,44.09,43.89,44.06,21254.0
2024-04-17 13:30:00,44.08,44.08,43.8,43.89,32574.0,44.08,44.08,43.8,43.89,32574.0
2024-04-17 14:00:00,43.89,44.29,43.86,44.19,41123.0,43.89,44.29,43.86,44.19,41123.0
2024-04-17 14:30:00,44.19,44.48,44.05,44.21,58245.0,44.19,44.48,44.05,44.21,58245.0
2024-04-17 15:00:00,44.19,44.29,44.11,44.18,43625.0,44.19,44.29,44.11,44.18,43625.0
2024-04-17 15:30:00,44.19,44.26,44.01,44.07,201715.0,44.19,44.26,44.01,44.07,201715.0
2024-04-18 09:30:00,44.8,45.62,44.54,45.15,149190.0,44.8,45.62,44.54,45.15,149190.0
2024-04-18 10:00:00,45.17,45.23,44.57,44.87,39181.0,45.17,45.23,44.57,44.87,39181.0
2024-04-18 10:30:00,44.9,45.27,44.8,45.26,71556.0,44.9,45.27,44.8,45.26,71556.0
2024-04-18 11:00:00,45.31,45.82,45.3,45.54,120436.0,45.31,45.82,45.3,45.54,120436.0
2024-04-18 11:30:00,45.57,45.74,45.26,45.66,104403.0,45.57,45.74,45.26,45.66,104403.0
2024-04-18 12:00:00,45.66,45.8,45.24,45.35,177959.0,45.66,45.8,45.24,45.35,177959.0
2024-04-18 12:30:00,45.38,45.48,45.13,45.4,352632.0,45.38,45.48,45.13,45.4,352632.0
2024-04-18 13:00:00,45.36,45.53,45.05,45.35,191678.0,45.36,45.53,45.05,45.35,191678.0
2024-04-18 13:30:00,45.34,45.38,45.04,45.26,127449.0,45.34,45.38,45.04,45.26,127449.0
2024-04-18 14:00:00,45.27,45.32,45.14,45.19,259428.0,45.27,45.32,45.14,45.19,259428.0
2024-04-18 14:30:00,45.2,45.47,45.17,45.34,64663.0,45.2,45.47,45.17,45.34,64663.0
2024-04-18 15:00:00,45.36,45.67,45.33,45.65,83422.0,45.36,45.67,45.33,45.65,83422.0
2024-04-18 15:30:00,45.65,45.68,45.22,45.3,425408.0,45.65,45.68,45.22,45.3,425408.0
2024-04-19 09:30:00,45.04,45.44,44.94,45.21,58794.0,45.04,45.44,44.94,45.21,58794.0
2024-04-19 10:00:00,45.29,45.4,44.58,44.81,47107.0,45.29,45.4,44.58,44.81,47107.0
2024-04-19 10:30:00,44.83,45.12,44.69,45.03,46817.0,44.83,45.12,44.69,45.03,46817.0
2024-04-19 11:00:00,45.0,45.33,44.96,45.26,47908.0,45.0,45.33,44.96,45.26,47908.0
2024-04-19 11:30:00,45.23,45.27,44.97,45.03,33966.0,45.23,45.27,44.97,45.03,33966.0
2024-04-19 12:00:00,45.04,45.07,44.71,44.8,29030.0,45.04,45.07,44.71,44.8,29030.0
2024-04-19 12:30:00,44.82,45.17,44.78,45.16,39203.0,44.82,45.17,44.78,45.16,39203.0
2024-04-19 13:00:00,45.19,45.27,44.97,44.98,31539.0,45.19,45.27,44.97,44.98,31539.0
2024-04-19 13:30:00,44.98,45.16,44.98,45.05,43280.0,44.98,45.16,44.98,45.05,43280.0
2024-04-19 14:00:00,45.02,45.16,44.87,45.01,48607.0,45.02,45.16,44.87,45.01,48607.0
2024-04-19 14:30:00,45.03,45.14,44.91,44.95,62534.0,45.03,45.14,44.91,44.95,62534.0
2024-04-19 15:00:00,44.93,45.19,44.89,45.14,61952.0,44.93,45.19,44.89,45.14,61952.0
2024-04-19 15:30:00,45.15,45.39,45.02,45.21,285261.0,45.15,45.39,45.02,45.21,285261.0
2024-04-22 09:30:00,45.97,46.65,45.52,46.26,89494.0,45.97,46.65,45.52,46.26,89494.0
2024-04-22 10:00:00,46.26,46.46,46.06,46.13,51555.0,46.26,46.46,46.06,46.13,51555.0
2024-04-22 10:30:00,46.13,46.26,45.86,45.87,34657.0,46.13,46.26,45.86,45.87,34657.0
2024-04-22 11:00:00,45.89,45.9,45.62,45.65,34958.0,45.89,45.9,45.62,45.65,34958.0
2024-04-22 11:30:00,45.68,46.0,45.64,45.99,28652.0,45.68,46.0,45.64,45.99,28652.0
2024-04-22 12:00:00,45.99,46.13,45.92,46.03,27168.0,45.99,46.13,45.92,46.03,27168.0
2024-04-22 12:30:00,46.03,46.07,45.89,45.99,26739.0,46.03,46.07,45.89,45.99,26739.0
2024-04-22 13:00:00,45.96,46.23,45.81,46.23,21184.0,45.96,46.23,45.81,46.23,21184.0
2024-04-22 13:30:00,46.23,46.56,46.14,46.42,25534.0,46.23,46.56,46.14,46.42,25534.0
2024-04-22 14:00:00,46.43,46.47,46.32,46.37,29763.0,46.43,46.47,46.32,46.37,29763.0
2024-04-22 14:30:00,46.35,46.41,46.08,46.24,27572.0,46.35,46.41,46.08,46.24,27572.0
2024-04-22 15:00:00,46.23,46.33,46.11,46.2,44153.0,46.23,46.33,46.11,46.2,44153.0
2024-04-22 15:30:00,46.2,46.33,46.04,46.25,207222.0,46.2,46.33,46.04,46.25,207222.0
2024-04-23 09:30:00,46.98,47.26,46.74,47.14,64189.0,46.98,47.26,46.74,47.14,64189.0
2024-04-23 10:00:00,47.09,47.43,46.98,47.18,35812.0,47.09,47.43,46.98,47.18,35812.0
2024-04-23 10:30:00,47.24,47.71,47.21,47.62,58153.0,47.24,47.71,47.21,47.62,58153.0
2024-04-23 11:00:00,47.61,47.8,47.43,47.8,37273.0,47.61,47.8,47.43,47.8,37273.0
2024-04-23 11:30:00,47.78,47.82,47.48,47.53,39663.0,47.78,47.82,47.48,47.53,39663.0
2024-04-23 12:00:00,47.55,47.87,47.52,47.83,41560.0,47.55,47.87,47.52,47.83,41560.0
2024-04-23 12:30:00,47.83,47.87,47.73,47.73,39147.0,47.83,47.87,47.73,47.73,39147.0
2024-04-23 13:00:00,47.76,48.02,47.76,47.98,25647.0,47.76,48.02,47.76,47.98,25647.0
2024-04-23 13:30:00,47.99,48.04,47.64,47.72,29366.0,47.99,48.04,47.64,47.72,29366.0
2024-04-23 14:00:00,47.71,47.86,47.66,47.83,22940.0,47.71,47.86,47.66,47.83,22940.0
2024-04-23 14:30:00,47.84,47.9,47.72,47.74,25628.0,47.84,47.9,47.72,47.74,25628.0
2024-04-23 15:00:00,47.75,47.84,47.68,47.81,34878.0,47.75,47.84,47.68,47.81,34878.0
2024-04-23 15:30:00,47.8,48.14,47.7,48.0,208593.0,47.8,48.14,47.7,48.0,208593.0
2024-04-24 09:30:00,47.89,48.15,47.42,47.96,31791.0,47.89,48.15,47.42,47.96,31791.0
2024-04-24 10:00:00,47.93,48.26,47.87,48.08,31373.0,47.93,48.26,47.87,48.08,31373.0
2024-04-24 10:30:00,48.1,48.24,47.97,48.08,21432.0,48.1,48.24,47.97,48.08,21432.0
2024-04-24 11:00:00,48.12,48.15,47.77,47.85,13822.0,48.12,48.15,47.77,47.85,13822.0
2024-04-24 11:30:00,47.84,48.01,47.7,47.9,27714.0,47.84,48.01,47.7,47.9,27714.0
2024-04-24 12:00:00,47.87,48.01,47.84,47.89,23117.0,47.87,48.01,47.84,47.89,23117.0
2024-04-24 12:30:00,47.87,47.88,47.73,47.82,16894.0,47.87,47.88,47.73,47.82,16894.0
2024-04-24 13:00:00,47.81,48.11,47.79,48.04,20509.0,47.81,48.11,47.79,48.04,20509.0
2024-04-24 13:30:00,48.06,48.24,48.06,48.19,20738.0,48.06,48.24,48.06,48.19,20738.0
2024-04-24 14:00:00,48.19,48.21,47.95,47.98,19924.0,48.19,48.21,47.95,47.98,19924.0
2024-04-24 14:30:00,47.98,48.0,47.87,48.0,17013.0,47.98,48.0,47.87,48.0,17013.0
2024-04-24 15:00:00,47.99,48.07,47.85,47.87,31427.0,47.99,48.07,47.85,47.87,31427.0
2024-04-24 15:30:00,47.88,47.92,47.5,47.59,174619.0,47.88,47.92,47.5,47.59,174619.0
2024-04-25 09:30:00,47.23,47.5,46.95,47.24,65582.0,47.23,47.5,46.95,47.24,65582.0
2024-04-25 10:00:00,47.19,48.13,47.15,47.97,28366.0,47.19,48.13,47.15,47.97,28366.0
2024-04-25 10:30:00,47.91,47.96,47.63,47.9,14640.0,47.91,47.96,47.63,47.9,14640.0
2024-04-25 11:00:00,47.89,47.94,47.74,47.88,12677.0,47.89,47.94,47.74,47.88,12677.0
2024-04-25 11:30:00,47.91,48.13,47.81,48.12,28660.0,47.91,48.13,47.81,48.12,28660.0
2024-04-25 12:00:00,48.13,48.28,48.1,48.22,13817.0,48.13,48.28,48.1,48.22,13817.0
2024-04-25 12:30:00,48.21,48.37,48.18,48.37,15311.0,48.21,48.37,48.18,48.37,15311.0
2024-04-25 13:00:00,48.34,48.34,48.01,48.14,12725.0,48.34,48.34,48.01,48.14,12725.0
2024-04-25 13:30:00,48.18,48.36,48.16,48.27,15560.0,48.18,48.36,48.16,48.27,15560.0
2024-04-25 14:00:00,48.27,48.53,48.25,48.25,26515.0,48.27,48.53,48.25,48.25,26515.0
2024-04-25 14:30:00,48.25,48.39,48.23,48.33,14850.0,48.25,48.39,48.23,48.33,14850.0
2024-04-25 15:00:00,48.35,48.49,48.35,48.37,21111.0,48.35,48.49,48.35,48.37,21111.0
2024-04-25 15:30:00,48.35,48.45,48.21,48.25,200705.0,48.35,48.45,48.21,48.25,200705.0
2024-04-26 09:30:00,48.1,48.73,48.01,48.56,27905.0,48.1,48.73,48.01,48.56,27905.0
2024-04-26 10:00:00,48.45,49.0,48.45,48.72,48611.0,48.45,49.0,48.45,48.72,48611.0
2024-04-26 10:30:00,48.7,48.89,48.49,48.75,42040.0,48.7,48.89,48.49,48.75,42040.0
2024-04-26 11:00:00,48.75,48.82,48.55,48.71,46793.0,48.75,48.82,48.55,48.71,46793.0
2024-04-26 11:30:00,48.73,48.85,48.64,48.73,34600.0,48.73,48.85,48.64,48.73,34600.0
2024-04-26 12:00:00,48.71,49.06,48.69,48.9,34884.0,48.71,49.06,48.69,48.9,34884.0
2024-04-26 12:30:00,48.88,49.04,48.82,48.84,29326.0,48.88,49.04,48.82,48.84,29326.0
2024-04-26 13:00:00,48.86,48.98,48.77,48.98,24449.0,48.86,48.98,48.77,48.98,24449.0
2024-04-26 13:30:00,48.97,49.13,48.89,49.11,35251.0,48.97,49.13,48.89,49.11,35251.0
2024-04-26 14:00:00,49.1,49.15,48.85,48.88,42709.0,49.1,49.15,48.85,48.88,42709.0
2024-04-26 14:30:00,48.89,48.91,48.75,48.77,27989.0,48.89,48.91,48.75,48.77,27989.0
2024-04-26 15:00:00,48.77,48.8,48.62,48.67,36618.0,48.77,48.8,48.62,48.67,36618.0
2024-04-26 15:30:00,48.67,48.88,48.61,48.87,232763.0,48.67,48.88,48.61,48.87,232763.0
2024-04-29 09:30:00,48.98,49.74,48.69,49.0,142726.0,48.98,49.74,48.69,49.0,142726.0
2024-04-29 10:00:00,48.94,49.07,48.37,48.77,177662.0,48.94,49.07,48.37,48.77,177662.0
2024-04-29 10:30:00,48.81,49.23,48.81,48.86,95622.0,48.81,49.23,48.81,48.86,95622.0
2024-04-29 11:00:00,48.86,48.96,48.68,48.74,77674.0,48.86,48.96,48.68,48.74,77674.0
2024-04-29 11:30:00,48.74,48.87,48.53,48.8,80267.0,48.74,48.87,48.53,48.8,80267.0
2024-04-29 12:00:00,48.78,48.88,48.77,48.8,45616.0,48.78,48.88,48.77,48.8,45616.0
2024-04-29 12:30:00,48.8,48.95,48.78,48.88,44837.0,48.8,48.95,48.78,48.88,44837.0
2024-04-29 13:00:00,48.86,49.07,48.82,48.91,56724.0,48.86,49.07,48.82,48.91,56724.0
2024-04-29 13:30:00,48.88,49.14,48.88,49.07,67225.0,48.88,49.14,48.88,49.07,67225.0
2024-04-29 14:00:00,49.07,49.56,48.97,49.4,81928.0,49.07,49.56,48.97,49.4,81928.0
2024-04-29 14:30:00,49.39,49.59,49.31,49.41,116727.0,49.39,49.59,49.31,49.41,116727.0
2024-04-29 15:00:00,49.4,49.57,49.14,49.47,174300.0,49.4,49.57,49.14,49.47,174300.0
2024-04-29 15:30:00,49.47,49.72,49.38,49.65,352638.0,49.47,49.72,49.38,49.65,352638.0
2024-04-30 09:30:00,51.0,52.35,50.39,51.81,486783.0,51.0,52.35,50.39,51.81,486783.0
2024-04-30 10:00:00,51.81,53.68,51.8,53.31,216904.0,51.81,53.68,51.8,53.31,216904.0
2024-04-30 10:30:00,53.27,53.84,52.86,53.77,193715.0,53.27,53.84,52.86,53.77,193715.0
2024-04-30 11:00:00,53.7,53.85,52.87,53.5,185019.0,53.7,53.85,52.87,53.5,185019.0
2024-04-30 11:30:00,53.5,53.74,53.18,53.48,105725.0,53.5,53.74,53.18,53.48,105725.0
2024-04-30 12:00:00,53.48,54.25,53.42,54.22,174168.0,53.48,54.25,53.42,54.22,174168.0
2024-04-30 12:30:00,54.22,54.3,53.88,54.02,118547.0,54.22,54.3,53.88,54.02,118547.0
2024-04-30 13:00:00,54.02,54.06,53.31,53.4,107094.0,54.02,54.06,53.31,53.4,107094.0
2024-04-30 13:30:00,53.39,53.8,53.36,53.72,73469.0,53.39,53.8,53.36,53.72,73469.0
2024-04-30 14:00:00,53.72,54.25,53.71,54.25,83402.0,53.72,54.25,53.71,54.25,83402.0
2024-04-30 14:30:00,54.24,54.45,53.95,54.38,141098.0,54.24,54.45,53.95,54.38,141098.0
2024-04-30 15:00:00,54.4,54.68,53.91,54.15,196615.0,54.4,54.68,53.91,54.15,196615.0
2024-04-30 15:30:00,54.15,54.22,53.55,53.64,551368.0,54.15,54.22,53.55,53.64,551368.0
2024-05-01 09:30:00,53.6,54.07,53.02,53.61,79038.0,53.6,54.07,53.02,53.61,79038.0
2024-05-01 10:00:00,53.61,54.15,53.35,53.77,102049.0,53.61,54.15,53.35,53.77,102049.0
2024-05-01 10:30:00,53.8,54.6,53.54,54.54,190957.0,53.8,54.6,53.54,54.54,190957.0
2024-05-01 11:00:00,54.54,54.54,53.74,54.02,105938.0,54.54,54.54,53.74,54.02,105938.0
2024-05-01 11:30:00,54.03,54.62,53.97,53.97,100874.0,54.03,54.62,53.97,53.97,100874.0
2024-05-01 12:00:00,53.97,53.97,53.34,53.62,65806.0,53.97,53.97,53.34,53.62,65806.0
2024-05-01 12:30:00,53.62,53.75,53.24,53.51,78329.0,53.62,53.75,53.24,53.51,78329.0
2024-05-01 13:00:00,53.5,53.79,53.45,53.71,67775.0,53.5,53.79,53.45,53.71,67775.0
2024-05-01 13:30:00,53.73,54.14,53.68,53.98,56534.0,53.73,54.14,53.68,53.98,56534.0
2024-05-01 14:00:00,53.96,54.43,53.94,54.35,90653.0,53.96,54.43,53.94,54.35,90653.0
2024-05-01 14:30:00,54.36,55.44,54.18,55.44,155131.0,54.36,55.44,54.18,55.44,155131.0
2024-05-01 15:00:00,55.49,55.69,55.02,55.27,180221.0,55.49,55.69,55.02,55.27,180221.0
2024-05-01 15:30:00,55.24,55.51,54.94,54.95,355041.0,55.24,55.51,54.94,54.95,355041.0
2024-05-02 09:30:00,55.31,55.92,54.82,55.09,72336.0,55.31,55.92,54.82,55.09,72336.0
2024-05-02 10:00:00,55.05,55.26,54.45,55.23,51524.0,55.05,55.26,54.45,55.23,51524.0
2024-05-02 10:30:00,55.23,55.32,54.99,55.29,45823.0,55.23,55.32,54.99,55.29,45823.0
2024-05-02 11:00:00,55.29,55.63,55.25,55.3,52641.0,55.29,55.63,55.25,55.3,52641.0
2024-05-02 11:30:00,55.3,55.35,54.96,55.31,41675.0,55.3,55.35,54.96,55.31,41675.0
2024-05-02 12:00:00,55.3,55.32,54.77,54.8,50195.0,55.3,55.32,54.77,54.8,50195.0
2024-05-02 12:30:00,54.8,55.02,54.71,54.8,43195.0,54.8,55.02,54.71,54.8,43195.0
2024-05-02 13:00:00,54.83,54.99,54.67,54.85,30827.0,54.83,54.99,54.67,54.85,30827.0
2024-05-02 13:30:00,54.88,55.14,54.52,55.1,40694.0,54.88,55.14,54.52,55.1,40694.0
2024-05-02 14:00:00,55.12,55.24,55.03,55.07,34788.0,55.12,55.24,55.03,55.07,34788.0
2024-05-02 14:30:00,55.07,55.23,55.0,55.1,45668.0,55.07,55.23,55.0,55.1,45668.0
2024-05-02 15:00:00,55.1,55.13,54.67,54.68,54953.0,55.1,55.13,54.67,54.68,54953.0
2024-05-02 15:30:00,54.67,54.8,54.29,54.33,325175.0,54.67,54.8,54.29,54.33,325175.0
2024-05-03 09:30:00,55.11,56.3,55.04,56.13,59618.0,55.11,56.3,55.04,56.13,59618.0
2024-05-03 10:00:00,56.19,56.19,55.35,55.93,36592.0,56.19,56.19,55.35,55.93,36592.0
2024-05-03 10:30:00,55.93,55.98,55.22,55.43,34972.0,55.93,55.98,55.22,55.43,34972.0
2024-05-03 11:00:00,55.43,55.53,55.2,55.32,34903.0,55.43,55.53,55.2,55.32,34903.0
2024-05-03 11:30:00,55.3,55.31,54.92,55.12,34989.0,55.3,55.31,54.92,55.12,34989.0
2024-05-03 12:00:00,55.12,55.19,55.05,55.05,26715.0,55.12,55.19,55.05,55.05,26715.0
2024-05-03 12:30:00,55.07,55.16,54.9,55.05,34311.0,55.07,55.16,54.9,55.05,34311.0
2024-05-03 13:00:00,55.09,55.29,55.05,55.13,25623.0,55.09,55.29,55.05,55.13,25623.0
2024-05-03 13:30:00,55.13,55.29,54.89,54.91,24353.0,55.13,55.29,54.89,54.91,24353.0
2024-05-03 14:00:00,54.93,55.06,54.78,55.03,31671.0,54.93,55.06,54.78,55.03,31671.0
2024-05-03 14:30:00,55.03,55.14,54.97,55.12,37397.0,55.03,55.14,54.97,55.12,37397.0
2024-05-03 15:00:00,55.11,55.14,54.9,55.0,47176.0,55.11,55.14,54.9,55.0,47176.0
2024-05-03 15:30:00,55.01,55.02,54.78,54.98,235293.0,55.01,55.02,54.78,54.98,235293.0
2024-05-06 09:30:00,55.43,57.15,55.43,56.97,126451.0,55.43,57.15,55.43,56.97,126451.0
2024-05-06 10:00:00,56.9,57.45,56.87,57.45,115428.0,56.9,57.45,56.87,57.45,115428.0
2024-05-06 10:30:00,57.47,57.63,57.25,57.49,156919.0,57.47,57.63,57.25,57.49,156919.0
2024-05-06 11:00:00,57.52,57.75,57.13,57.63,86543.0,57.52,57.75,57.13,57.63,86543.0
2024-05-06 11:30:00,57.67,57.84,57.4,57.77,51606.0,57.67,57.84,57.4,57.77,51606.0
2024-05-06 12:00:00,57.75,57.89,57.59,57.79,39702.0,57.75,57.89,57.59,57.79,39702.0
2024-05-06 12:30:00,57.8,58.02,57.75,58.01,74716.0,57.8,58.02,57.75,58.01,74716.0
2024-05-06 13:00:00,58.02,58.04,57.31,57.63,50588.0,58.02,58.04,57.31,57.63,50588.0
2024-05-06 13:30:00,57.67,57.78,57.63,57.66,39616.0,57.67,57.78,57.63,57.66,39616.0
2024-05-06 14:00:00,57.65,57.7,57.48,57.61,53644.0,57.65,57.7,57.48,57.61,53644.0
2024-05-06 14:30:00,57.62,57.7,57.35,57.64,53090.0,57.62,57.7,57.35,57.64,53090.0
2024-05-06 15:00:00,57.63,57.75,57.39,57.54,76416.0,57.63,57.75,57.39,57.54,76416.0
2024-05-06 15:30:00,57.54,57.72,57.41,57.53,311699.0,57.54,57.72,57.41,57.53,311699.0
2024-05-07 09:30:00,57.46,57.88,56.87,57.44,44010.0,57.46,57.88,56.87,57.44,44010.0
2024-05-07 10:00:00,57.44,57.7,57.21,57.34,48126.0,57.44,57.7,57.21,57.34,48126.0
2024-05-07 10:30:00,57.34,57.93,57.29,57.78,54377.0,57.34,57.93,57.29,57.78,54377.0
2024-05-07 11:00:00,57.74,58.09,57.45,57.56,50656.0,57.74,58.09,57.45,57.56,50656.0
2024-05-07 11:30:00,57.51,57.55,57.09,57.12,40866.0,57.51,57.55,57.09,57.12,40866.0
2024-05-07 12:00:00,57.16,57.3,56.98,57.16,81362.0,57.16,57.3,56.98,57.16,81362.0
2024-05-07 12:30:00,57.18,57.18,56.91,57.06,50312.0,57.18,57.18,56.91,57.06,50312.0
2024-05-07 13:00:00,57.03,57.62,57.0,57.43,125509.0,57.03,57.62,57.0,57.43,125509.0
2024-05-07 13:30:00,57.43,57.43,56.9,57.11,44938.0,57.43,57.43,56.9,57.11,44938.0
2024-05-07 14:00:00,57.09,57.09,56.63,56.83,51905.0,57.09,57.09,56.63,56.83,51905.0
2024-05-07 14:30:00,56.83,57.04,56.71,56.77,54723.0,56.83,57.04,56.71,56.77,54723.0
2024-05-07 15:00:00,56.75,57.0,56.66,56.97,63105.0,56.75,57.0,56.66,56.97,63105.0
2024-05-07 15:30:00,56.96,57.05,56.69,56.98,258555.0,56.96,57.05,56.69,56.98,258555.0
2024-05-08 09:30:00,56.64,57.29,56.5,56.98,62149.0,56.64,57.29,56.5,56.98,62149.0
2024-05-08 10:00:00,57.0,57.46,56.97,57.41,111200.0,57.0,57.46,56.97,57.41,111200.0
2024-05-08 10:30:00,57.39,57.47,57.01,57.1,56286.0,57.39,57.47,57.01,57.1,56286.0
2024-05-08 11:00:00,57.06,57.26,56.97,57.19,55901.0,57.06,57.26,56.97,57.19,55901.0
2024-05-08 11:30:00,57.21,57.21,56.97,57.03,84546.0,57.21,57.21,56.97,57.03,84546.0
2024-05-08 12:00:00,57.02,57.31,56.94,57.29,33585.0,57.02,57.31,56.94,57.29,33585.0
2024-05-08 12:30:00,57.32,57.32,57.05,57.25,26584.0,57.32,57.32,57.05,57.25,26584.0
2024-05-08 13:00:00,57.22,57.31,57.01,57.27,25476.0,57.22,57.31,57.01,57.27,25476.0
2024-05-08 13:30:00,57.27,57.5,57.24,57.44,30815.0,57.27,57.5,57.24,57.44,30815.0
2024-05-08 14:00:00,57.39,57.59,57.35,57.58,28055.0,57.39,57.59,57.35,57.58,28055.0
2024-05-08 14:30:00,57.57,57.57,57.25,57.49,44213.0,57.57,57.57,57.25,57.49,44213.0
2024-05-08 15:00:00,57.49,57.64,57.45,57.63,37955.0,57.49,57.64,57.45,57.63,37955.0
2024-05-08 15:30:00,57.61,58.0,57.6,57.88,252490.0,57.61,58.0,57.6,57.88,252490.0
2024-05-09 09:30:00,57.92,58.62,57.69,57.87,49281.0,57.92,58.62,57.69,57.87,49281.0
2024-05-09 10:00:00,58.0,58.86,58.0,58.49,58578.0,58.0,58.86,58.0,58.49,58578.0
2024-05-09 10:30:00,58.48,58.85,58.47,58.67,49990.0,58.48,58.85,58.47,58.67,49990.0
2024-05-09 11:00:00,58.68,58.92,58.63,58.69,44996.0,58.68,58.92,58.63,58.69,44996.0
2024-05-09 11:30:00,58.7,59.01,58.65,58.93,104466.0,58.7,59.01,58.65,58.93,104466.0
2024-05-09 12:00:00,58.93,59.19,58.9,59.03,43733.0,58.93,59.19,58.9,59.03,43733.0
2024-05-09 12:30:00,59.01,59.17,58.84,58.94,60216.0,59.01,59.17,58.84,58.94,60216.0
2024-05-09 13:00:00,58.95,59.04,58.73,58.97,123944.0,58.95,59.04,58.73,58.97,123944.0
2024-05-09 13:30:00,58.96,59.02,58.72,58.86,30516.0,58.96,59.02,58.72,58.86,30516.0
2024-05-09 14:00:00,58.84,58.92,58.55,58.72,23607.0,58.84,58.92,58.55,58.72,23607.0
2024-05-09 14:30:00,58.7,58.76,58.54,58.66,25448.0,58.7,58.76,58.54,58.66,25448.0
2024-05-09 15:00:00,58.66,58.67,58.35,58.45,31569.0,58.66,58.67,58.35,58.45,31569.0
2024-05-09 15:30:00,58.44,58.53,58.19,58.52,203647.0,58.44,58.53,58.19,58.52,203647.0
2024-05-10 09:30:00,58.54,59.31,58.54,59.29,41985.0,58.54,59.31,58.54,59.29,41985.0
2024-05-10 10:00:00,59.27,59.31,58.91,58.96,30947.0,59.27,59.31,58.91,58.96,30947.0
2024-05-10 10:30:00,58.92,59.18,58.74,58.97,23532.0,58.92,59.18,58.74,58.97,23532.0
2024-05-10 11:00:00,58.93,59.27,58.93,59.23,35779.0,58.93,59.27,58.93,59.23,35779.0
2024-05-10 11:30:00,59.26,59.64,59.14,59.57,44762.0,59.26,59.64,59.14,59.57,44762.0
2024-05-10 12:00:00,59.57,59.59,58.84,58.91,42860.0,59.57,59.59,58.84,58.91,42860.0
2024-05-10 12:30:00,58.87,59.06,58.78,58.86,44328.0,58.87,59.06,58.78,58.86,44328.0
2024-05-10 13:00:00,58.86,59.0,58.74,58.77,50308.0,58.86,59.0,58.74,58.77,50308.0
2024-05-10 13:30:00,58.77,58.77,58.39,58.4,36397.0,58.77,58.77,58.39,58.4,36397.0
2024-05-10 14:00:00,58.39,58.64,58.33,58.53,29168.0,58.39,58.64,58.33,58.53,29168.0
2024-05-10 14:30:00,58.52,58.69,58.49,58.65,29092.0,58.52,58.69,58.49,58.65,29092.0
2024-05-10 15:00:00,58.64,58.89,58.61,58.81,38862.0,58.64,58.89,58.61,58.81,38862.0
2024-05-10 15:30:00,58.83,58.86,58.67,58.8,154097.0,58.83,58.86,58.67,58.8,154097.0
2024-05-13 09:30:00,59.34,59.96,59.01,59.93,84872.0,59.34,59.96,59.01,59.93,84872.0
2024-05-13 10:00:00,59.97,60.44,59.94,60.21,77021.0,59.97,60.44,59.94,60.21,77021.0
2024-05-13 10:30:00,60.24,60.5,60.15,60.46,85015.0,60.24,60.5,60.15,60.46,85015.0
2024-05-13 11:00:00,60.46,60.65,60.34,60.4,106024.0,60.46,60.65,60.34,60.4,106024.0
2024-05-13 11:30:00,60.39,60.59,60.26,60.51,50882.0,60.39,60.59,60.26,60.51,50882.0
2024-05-13 12:00:00,60.48,60.86,60.48,60.7,102346.0,60.48,60.86,60.48,60.7,102346.0
2024-05-13 12:30:00,60.7,60.75,60.58,60.72,37161.0,60.7,60.75,60.58,60.72,37161.0
2024-05-13 13:00:00,60.69,60.97,60.64,60.76,105525.0,60.69,60.97,60.64,60.76,105525.0
2024-05-13 13:30:00,60.74,60.76,60.12,60.47,86340.0,60.74,60.76,60.12,60.47,86340.0
2024-05-13 14:00:00,60.47,60.54,60.35,60.5,39780.0,60.47,60.54,60.35,60.5,39780.0
2024-05-13 14:30:00,60.5,60.68,60.41,60.52,42575.0,60.5,60.68,60.41,60.52,42575.0
2024-05-13 15:00:00,60.55,60.76,60.47,60.64,42473.0,60.55,60.76,60.47,60.64,42473.0
2024-05-13 15:30:00,60.64,60.98,60.6,60.95,283055.0,60.64,60.98,60.6,60.95,283055.0
2024-05-14 09:30:00,61.82,63.57,61.82,63.24,267834.0,61.82,63.57,61.82,63.24,267834.0
2024-05-14 10:00:00,63.28,63.63,63.08,63.44,147837.0,63.28,63.63,63.08,63.44,147837.0
2024-05-14 10:30:00,63.48,63.61,63.17,63.33,80090.0,63.48,63.61,63.17,63.33,80090.0
2024-05-14 11:00:00,63.34,63.8,63.34,63.38,62768.0,63.34,63.8,63.34,63.38,62768.0
2024-05-14 11:30:00,63.37,63.56,63.16,63.36,36140.0,63.37,63.56,63.16,63.36,36140.0
2024-05-14 12:00:00,63.37,63.43,62.87,62.98,50222.0,63.37,63.43,62.87,62.98,50222.0
2024-05-14 12:30:00,62.95,62.97,62.56,62.9,37157.0,62.95,62.97,62.56,62.9,37157.0
2024-05-14 13:00:00,62.9,62.94,62.71,62.92,48830.0,62.9,62.94,62.71,62.92,48830.0
2024-05-14 13:30:00,62.86,62.86,62.5,62.64,40693.0,62.86,62.86,62.5,62.64,40693.0
2024-05-14 14:00:00,62.65,62.87,62.57,62.63,36527.0,62.65,62.87,62.57,62.63,36527.0
2024-05-14 14:30:00,62.66,62.76,62.37,62.44,49495.0,62.66,62.76,62.37,62.44,49495.0
2024-05-14 15:00:00,62.42,62.46,62.17,62.36,64274.0,62.42,62.46,62.17,62.36,64274.0
2024-05-14 15:30:00,62.35,62.5,62.04,62.39,272031.0,62.35,62.5,62.04,62.39,272031.0
2024-05-15 09:30:00,62.3,62.9,60.01,60.8,196277.0,62.3,62.9,60.01,60.8,196277.0
2024-05-15 10:00:00,60.85,61.91,60.84,61.47,52665.0,60.85,61.91,60.84,61.47,52665.0
2024-05-15 10:30:00,61.46,62.17,61.46,62.09,39375.0,61.46,62.17,61.46,62.09,39375.0
2024-05-15 11:00:00,62.09,62.1,61.26,61.85,131282.0,62.09,62.1,61.26,61.85,131282.0
2024-05-15 11:30:00,61.86,62.09,61.73,61.9,82426.0,61.86,62.09,61.73,61.9,82426.0
2024-05-15 12:00:00,61.89,62.08,61.68,62.0,97689.0,61.89,62.08,61.68,62.0,97689.0
2024-05-15 12:30:00,62.01,62.18,61.88,61.98,73741.0,62.01,62.18,61.88,61.98,73741.0
2024-05-15 13:00:00,61.99,62.19,61.89,62.12,48981.0,61.99,62.19,61.89,62.12,48981.0
2024-05-15 13:30:00,62.11,62.18,61.73,61.95,83222.0,62.11,62.18,61.73,61.95,83222.0
2024-05-15 14:00:00,61.95,62.17,61.92,61.97,67746.0,61.95,62.17,61.92,61.97,67746.0
2024-05-15 14:30:00,61.97,61.99,61.83,61.89,64727.0,61.97,61.99,61.83,61.89,64727.0
2024-05-15 15:00:00,61.89,62.05,61.84,62.01,62494.0,61.89,62.05,61.84,62.01,62494.0
2024-05-15 15:30:00,62.0,62.38,61.98,62.13,258823.0,62.0,62.38,61.98,62.13,258823.0
2024-05-16 09:30:00,62.14,62.66,61.77,62.33,34490.0,62.14,62.66,61.77,62.33,34490.0
2024-05-16 10:00:00,62.28,63.0,62.14,62.82,49945.0,62.28,63.0,62.14,62.82,49945.0
2024-05-16 10:30:00,62.83,63.08,62.44,62.44,94094.0,62.83,63.08,62.44,62.44,94094.0
2024-05-16 11:00:00,62.45,62.66,62.31,62.48,21435.0,62.45,62.66,62.31,62.48,21435.0
2024-05-16 11:30:00,62.49,62.85,62.46,62.85,20846.0,62.49,62.85,62.46,62.85,20846.0
2024-05-16 12:00:00,62.81,63.08,62.73,63.04,19976.0,62.81,63.08,62.73,63.04,19976.0
2024-05-16 12:30:00,63.08,63.16,62.98,63.13,12604.0,63.08,63.16,62.98,63.13,12604.0
2024-05-16 13:00:00,63.13,63.24,62.94,63.16,28286.0,63.13,63.24,62.94,63.16,28286.0
2024-05-16 13:30:00,63.13,63.17,62.92,63.0,20485.0,63.13,63.17,62.92,63.0,20485.0
2024-05-16 14:00:00,63.01,63.01,62.7,62.86,79656.0,63.01,63.01,62.7,62.86,79656.0
2024-05-16 14:30:00,62.86,62.99,62.79,62.82,59240.0,62.86,62.99,62.79,62.82,59240.0
2024-05-16 15:00:00,62.79,62.83,62.55,62.58,34784.0,62.79,62.83,62.55,62.58,34784.0
2024-05-16 15:30:00,62.57,62.75,62.56,62.75,126920.0,62.57,62.75,62.56,62.75,126920.0
2024-05-17 09:30:00,62.22,62.85,61.93,62.85,57332.0,62.22,62.85,61.93,62.85,57332.0
2024-05-17 10:00:00,62.8,62.95,62.35,62.41,29524.0,62.8,62.95,62.35,62.41,29524.0
2024-05-17 10:30:00,62.41,62.66,62.29,62.6,19679.0,62.41,62.66,62.29,62.6,19679.0
2024-05-17 11:00:00,62.59,63.02,62.56,62.78,32318.0,62.59,63.02,62.56,62.78,32318.0
2024-05-17 11:30:00,62.76,62.94,62.61,62.7,29765.0,62.76,62.94,62.61,62.7,29765.0
2024-05-17 12:00:00,62.72,62.97,62.64,62.79,42746.0,62.72,62.97,62.64,62.79,42746.0
2024-05-17 12:30:00,62.8,62.88,62.53,62.64,44185.0,62.8,62.88,62.53,62.64,44185.0
2024-05-17 13:00:00,62.63,62.77,62.63,62.74,26135.0,62.63,62.77,62.63,62.74,26135.0
2024-05-17 13:30:00,62.76,62.86,62.61,62.69,19441.0,62.76,62.86,62.61,62.69,19441.0
2024-05-17 14:00:00,62.68,62.68,62.47,62.5,24282.0,62.68,62.68,62.47,62.5,24282.0
2024-05-17 14:30:00,62.5,62.52,62.4,62.48,32543.0,62.5,62.52,62.4,62.48,32543.0
2024-05-17 15:00:00,62.48,62.56,62.44,62.46,35523.0,62.48,62.56,62.44,62.46,35523.0
2024-05-17 15:30:00,62.45,62.65,62.39,62.57,171558.0,62.45,62.65,62.39,62.57,171558.0
2024-05-20 09:30:00,62.72,63.11,62.44,62.89,45155.0,62.72,63.11,62.44,62.89,45155.0
2024-05-20 10:00:00,62.89,62.93,62.65,62.83,50571.0,62.89,62.93,62.65,62.83,50571.0
2024-05-20 10:30:00,62.84,63.19,62.76,63.08,79338.0,62.84,63.19,62.76,63.08,79338.0
2024-05-20 11:00:00,63.09,63.26,62.94,63.19,44486.0,63.09,63.26,62.94,63.19,44486.0
2024-05-20 11:30:00,63.2,63.66,63.17,63.62,73086.0,63.2,63.66,63.17,63.62,73086.0
2024-05-20 12:00:00,63.6,63.69,63.37,63.51,37332.0,63.6,63.69,63.37,63.51,37332.0
2024-05-20 12:30:00,63.51,63.67,63.48,63.67,24576.0,63.51,63.67,63.48,63.67,24576.0
2024-05-20 13:00:00,63.67,63.87,63.61,63.79,23464.0,63.67,63.87,63.61,63.79,23464.0
2024-05-20 13:30:00,63.77,63.97,63.58,63.89,55858.0,63.77,63.97,63.58,63.89,55858.0
2024-05-20 14:00:00,63.87,64.11,63.82,64.01,28221.0,63.87,64.11,63.82,64.01,28221.0
2024-05-20 14:30:00,63.99,64.23,63.96,64.05,35888.0,63.99,64.23,63.96,64.05,35888.0
2024-05-20 15:00:00,64.02,64.32,64.02,64.31,31326.0,64.02,64.32,64.02,64.31,31326.0
2024-05-20 15:30:00,64.32,64.6,64.29,64.55,235028.0,64.32,64.6,64.29,64.55,235028.0
2024-05-21 09:30:00,65.46,65.93,65.05,65.45,116734.0,65.46,65.93,65.05,65.45,116734.0
2024-05-21 10:00:00,65.42,65.49,64.21,64.21,37452.0,65.42,65.49,64.21,64.21,37452.0
2024-05-21 10:30:00,64.19,64.19,63.65,63.88,55960.0,64.19,64.19,63.65,63.88,55960.0
2024-05-21 11:00:00,63.89,64.12,63.69,64.09,41379.0,63.89,64.12,63.69,64.09,41379.0
2024-05-21 11:30:00,64.1,64.17,63.7,63.72,39811.0,64.1,64.17,63.7,63.72,39811.0
2024-05-21 12:00:00,63.7,64.03,63.66,63.98,39709.0,63.7,64.03,63.66,63.98,39709.0
2024-05-21 12:30:00,63.97,64.12,63.71,64.1,30015.0,63.97,64.12,63.71,64.1,30015.0
2024-05-21 13:00:00,64.11,64.29,63.92,64.29,31102.0,64.11,64.29,63.92,64.29,31102.0
2024-05-21 13:30:00,64.28,64.61,64.01,64.61,33726.0,64.28,64.61,64.01,64.61,33726.0
2024-05-21 14:00:00,64.61,64.64,64.33,64.39,38361.0,64.61,64.64,64.33,64.39,38361.0
2024-05-21 14:30:00,64.38,64.54,64.35,64.37,38618.0,64.38,64.54,64.35,64.37,38618.0
2024-05-21 15:00:00,64.37,64.37,64.16,64.19,54445.0,64.37,64.37,64.16,64.19,54445.0
2024-05-21 15:30:00,64.2,64.28,63.68,63.84,296018.0,64.2,64.28,63.68,63.84,296018.0
2024-05-22 09:30:00,63.57,64.35,63.2,64.01,53588.0,63.57,64.35,63.2,64.01,53588.0
2024-05-22 10:00:00,64.0,64.19,63.83,64.03,50717.0,64.0,64.19,63.83,64.03,50717.0
2024-05-22 10:30:00,64.05,64.4,64.01,64.22,52054.0,64.05,64.4,64.01,64.22,52054.0
2024-05-22 11:00:00,64.22,64.23,63.49,63.65,40066.0,64.22,64.23,63.49,63.65,40066.0
2024-05-22 11:30:00,63.71,63.72,63.34,63.38,49318.0,63.71,63.72,63.34,63.38,49318.0
2024-05-22 12:00:00,63.41,63.8,63.39,63.76,32909.0,63.41,63.8,63.39,63.76,32909.0
2024-05-22 12:30:00,63.78,63.97,63.62,63.69,39271.0,63.78,63.97,63.62,63.69,39271.0
2024-05-22 13:00:00,63.71,63.81,63.48,63.76,26448.0,63.71,63.81,63.48,63.76,26448.0
2024-05-22 13:30:00,63.77,63.8,63.46,63.69,40735.0,63.77,63.8,63.46,63.69,40735.0
2024-05-22 14:00:00,63.67,63.83,63.43,63.48,27397.0,63.67,63.83,63.43,63.48,27397.0
2024-05-22 14:30:00,63.52,63.61,63.29,63.56,43723.0,63.52,63.61,63.29,63.56,43723.0
2024-05-22 15:00:00,63.57,63.84,63.45,63.84,48214.0,63.57,63.84,63.45,63.84,48214.0
2024-05-22 15:30:00,63.85,64.56,63.85,64.54,270178.0,63.85,64.56,63.85,64.54,270178.0
2024-05-23 09:30:00,64.85,64.85,64.2,64.64,74591.0,64.85,64.85,64.2,64.64,74591.0
2024-05-23 10:00:00,64.56,64.75,63.78,63.8,104969.0,64.56,64.75,63.78,63.8,104969.0
2024-05-23 10:30:00,63.76,64.12,63.66,64.03,45499.0,63.76,64.12,63.66,64.03,45499.0
2024-05-23 11:00:00,64.02,64.26,63.96,64.04,24067.0,64.02,64.26,63.96,64.04,24067.0
2024-05-23 11:30:00,64.04,64.3,64.04,64.19,29652.0,64.04,64.3,64.04,64.19,29652.0
2024-05-23 12:00:00,64.23,64.32,64.08,64.15,18838.0,64.23,64.32,64.08,64.15,18838.0
2024-05-23 12:30:00,64.15,64.29,64.12,64.26,23405.0,64.15,64.29,64.12,64.26,23405.0
2024-05-23 13:00:00,64.23,64.27,64.04,64.21,16309.0,64.23,64.27,64.04,64.21,16309.0
2024-05-23 13:30:00,64.19,64.22,64.01,64.03,25537.0,64.19,64.22,64.01,64.03,25537.0
2024-05-23 14:00:00,63.99,64.02,63.63,63.63,22695.0,63.99,64.02,63.63,63.63,22695.0
2024-05-23 14:30:00,63.58,64.13,63.58,63.95,70844.0,63.58,64.13,63.58,63.95,70844.0
2024-05-23 15:00:00,63.94,64.25,63.85,64.25,110904.0,63.94,64.25,63.85,64.25,110904.0
2024-05-23 15:30:00,64.25,64.37,64.11,64.35,136864.0,64.25,64.37,64.11,64.35,136864.0
2024-05-24 09:30:00,64.84,64.94,64.34,64.91,42114.0,64.84,64.94,64.34,64.91,42114.0
2024-05-24 10:00:00,64.87,65.13,64.78,65.13,293494.0,64.87,65.13,64.78,65.13,293494.0
2024-05-24 10:30:00,65.12,65.62,64.95,65.56,71701.0,65.12,65.62,64.95,65.56,71701.0
2024-05-24 11:00:00,65.6,66.19,65.6,66.16,31679.0,65.6,66.19,65.6,66.16,31679.0
2024-05-24 11:30:00,66.18,66.45,66.16,66.17,49171.0,66.18,66.45,66.16,66.17,49171.0
2024-05-24 12:00:00,66.14,66.34,65.8,66.19,30378.0,66.14,66.34,65.8,66.19,30378.0
2024-05-24 12:30:00,66.2,66.4,66.11,66.14,23324.0,66.2,66.4,66.11,66.14,23324.0
2024-05-24 13:00:00,66.14,66.15,65.85,66.02,26212.0,66.14,66.15,65.85,66.02,26212.0
2024-05-24 13:30:00,66.0,66.26,65.97,66.14,23442.0,66.0,66.26,65.97,66.14,23442.0
2024-05-24 14:00:00,66.14,66.5,66.11,66.12,37972.0,66.14,66.5,66.11,66.12,37972.0
2024-05-24 14:30:00,66.09,66.5,66.05,66.42,28417.0,66.09,66.5,66.05,66.42,28417.0
2024-05-24 15:00:00,66.44,66.53,66.23,66.47,42853.0,66.44,66.53,66.23,66.47,42853.0
2024-05-24 15:30:00,66.47,66.69,66.11,66.3,159246.0,66.47,66.69,66.11,66.3,159246.0
2024-05-28 09:30:00,66.32,66.97,66.2,66.28,114280.0,66.32,66.97,66.2,66.28,114280.0
2024-05-28 10:00:00,66.18,66.85,66.09,66.81,42560.0,66.18,66.85,66.09,66.81,42560.0
2024-05-28 10:30:00,66.77,66.85,66.42,66.62,59940.0,66.77,66.85,66.42,66.62,59940.0
2024-05-28 11:00:00,66.57,66.67,66.37,66.66,39937.0,66.57,66.67,66.37,66.66,39937.0
2024-05-28 11:30:00,66.67,67.1,66.67,66.9,52013.0,66.67,67.1,66.67,66.9,52013.0
2024-05-28 12:00:00,66.92,67.41,66.9,67.13,148699.0,66.92,67.41,66.9,67.13,148699.0
2024-05-28 12:30:00,67.14,67.36,67.04,67.27,40291.0,67.14,67.36,67.04,67.27,40291.0
2024-05-28 13:00:00,67.25,67.55,67.09,67.54,31348.0,67.25,67.55,67.09,67.54,31348.0
2024-05-28 13:30:00,67.55,67.69,67.47,67.62,50191.0,67.55,67.69,67.47,67.62,50191.0
2024-05-28 14:00:00,67.6,67.9,67.54,67.66,38642.0,67.6,67.9,67.54,67.66,38642.0
2024-05-28 14:30:00,67.59,67.85,67.52,67.85,37488.0,67.59,67.85,67.52,67.85,37488.0
2024-05-28 15:00:00,67.88,67.97,67.57,67.66,48864.0,67.88,67.97,67.57,67.66,48864.0
2024-05-28 15:30:00,67.66,67.96,67.58,67.88,263534.0,67.66,67.96,67.58,67.88,263534.0
2024-05-29 09:30:00,66.93,67.42,66.18,66.83,57442.0,66.93,67.42,66.18,66.83,57442.0
2024-05-29 10:00:00,66.81,67.48,66.5,67.11,58840.0,66.81,67.48,66.5,67.11,58840.0
2024-05-29 10:30:00,67.11,67.14,66.37,66.46,28903.0,67.11,67.14,66.37,66.46,28903.0
2024-05-29 11:00:00,66.44,66.85,66.4,66.84,27161.0,66.44,66.85,66.4,66.84,27161.0
2024-05-29 11:30:00,66.85,67.09,66.69,67.0,27531.0,66.85,67.09,66.69,67.0,27531.0
2024-05-29 12:00:00,66.97,67.56,66.96,67.54,34288.0,66.97,67.56,66.96,67.54,34288.0
2024-05-29 12:30:00,67.48,67.8,67.41,67.69,34776.0,67.48,67.8,67.41,67.69,34776.0
2024-05-29 13:00:00,67.64,68.22,67.42,68.05,61488.0,67.64,68.22,67.42,68.05,61488.0
2024-05-29 13:30:00,68.02,68.29,67.7,68.26,123100.0,68.02,68.29,67.7,68.26,123100.0
2024-05-29 14:00:00,68.25,68.36,68.01,68.1,32104.0,68.25,68.36,68.01,68.1,32104.0
2024-05-29 14:30:00,68.12,68.2,67.96,68.14,26425.0,68.12,68.2,67.96,68.14,26425.0
2024-05-29 15:00:00,68.13,68.52,68.0,68.46,57286.0,68.13,68.52,68.0,68.46,57286.0
2024-05-29 15:30:00,68.46,68.56,68.22,68.55,156428.0,68.46,68.56,68.22,68.55,156428.0
2024-05-30 09:30:00,69.43,69.91,68.88,69.7,78327.0,69.43,69.91,68.88,69.7,78327.0
2024-05-30 10:00:00,69.66,69.72,69.13,69.16,89523.0,69.66,69.72,69.13,69.16,89523.0
2024-05-30 10:30:00,69.16,69.58,69.16,69.33,76961.0,69.16,69.58,69.16,69.33,76961.0
2024-05-30 11:00:00,69.29,69.37,69.03,69.24,45259.0,69.29,69.37,69.03,69.24,45259.0
2024-05-30 11:30:00,69.27,69.82,69.24,69.81,65620.0,69.27,69.82,69.24,69.81,65620.0
2024-05-30 12:00:00,69.81,70.2,69.75,69.98,39214.0,69.81,70.2,69.75,69.98,39214.0
2024-05-30 12:30:00,69.99,70.25,69.9,70.16,47448.0,69.99,70.25,69.9,70.16,47448.0
2024-05-30 13:00:00,70.14,70.33,70.07,70.19,50342.0,70.14,70.33,70.07,70.19,50342.0
2024-05-30 13:30:00,70.19,70.3,69.81,69.97,41323.0,70.19,70.3,69.81,69.97,41323.0
2024-05-30 14:00:00,69.97,70.13,69.79,69.82,39460.0,69.97,70.13,69.79,69.82,39460.0
2024-05-30 14:30:00,69.81,69.93,69.67,69.85,42424.0,69.81,69.93,69.67,69.85,42424.0
2024-05-30 15:00:00,69.81,69.85,69.43,69.6,69007.0,69.81,69.85,69.43,69.6,69007.0
2024-05-30 15:30:00,69.62,69.92,69.47,69.82,210392.0,69.62,69.92,69.47,69.82,210392.0
2024-05-31 09:30:00,70.05,70.67,69.55,69.93,116053.0,70.05,70.67,69.55,69.93,116053.0
2024-05-31 10:00:00,69.94,69.97,69.35,69.53,59858.0,69.94,69.97,69.35,69.53,59858.0
2024-05-31 10:30:00,69.53,69.96,69.29,69.85,90755.0,69.53,69.96,69.29,69.85,90755.0
2024-05-31 11:00:00,69.89,70.14,69.59,69.86,89605.0,69.89,70.14,69.59,69.86,89605.0
2024-05-31 11:30:00,69.88,69.92,69.55,69.9,51203.0,69.88,69.92,69.55,69.9,51203.0
2024-05-31 12:00:00,69.86,69.9,69.58,69.9,38671.0,69.86,69.9,69.58,69.9,38671.0
2024-05-31 12:30:00,69.92,70.02,69.76,70.02,49240.0,69.92,70.02,69.76,70.02,49240.0
2024-05-31 13:00:00,70.01,70.34,69.87,70.24,38126.0,70.01,70.34,69.87,70.24,38126.0
2024-05-31 13:30:00,70.26,70.46,70.2,70.43,35439.0,70.26,70.46,70.2,70.43,35439.0
2024-05-31 14:00:00,70.43,70.46,70.04,70.07,51461.0,70.43,70.46,70.04,70.07,51461.0
2024-05-31 14:30:00,70.07,70.34,70.0,70.31,43090.0,70.07,70.34,70.0,70.31,43090.0
2024-05-31 15:00:00,70.31,70.48,70.22,70.22,49327.0,70.31,70.48,70.22,70.22,49327.0
2024-05-31 15:30:00,70.22,70.69,70.07,70.64,187343.0,70.22,70.69,70.07,70.64,187343.0
2024-06-03 09:30:00,71.99,72.01,70.85,71.5,106122.0,71.99,72.01,70.85,71.5,106122.0
2024-06-03 10:00:00,71.5,72.08,71.28,71.4,90244.0,71.5,72.08,71.28,71.4,90244.0
2024-06-03 10:30:00,71.42,71.95,71.25,71.25,35693.0,71.42,71.95,71.25,71.25,35693.0
2024-06-03 11:00:00,71.28,71.95,71.28,71.95,54843.0,71.28,71.95,71.28,71.95,54843.0
2024-06-03 11:30:00,71.94,73.0,71.92,72.19,87065.0,71.94,73.0,71.92,72.19,87065.0
2024-06-03 12:00:00,72.18,72.24,71.77,71.85,56345.0,72.18,72.24,71.77,71.85,56345.0
2024-06-03 12:30:00,71.83,71.95,71.36,71.38,67240.0,71.83,71.95,71.36,71.38,67240.0
2024-06-03 13:00:00,71.38,71.4,70.96,71.14,61518.0,71.38,71.4,70.96,71.14,61518.0
2024-06-03 13:30:00,71.16,71.26,70.78,70.78,59299.0,71.16,71.26,70.78,70.78,59299.0
2024-06-03 14:00:00,70.79,71.02,70.66,71.0,60452.0,70.79,71.02,70.66,71.0,60452.0
2024-06-03 14:30:00,71.02,71.44,71.02,71.34,37203.0,71.02,71.44,71.02,71.34,37203.0
2024-06-03 15:00:00,71.31,71.52,71.21,71.41,60117.0,71.31,71.52,71.21,71.41,60117.0
2024-06-03 15:30:00,71.41,71.74,71.38,71.64,254057.0,71.41,71.74,71.38,71.64,254057.0
2024-06-04 09:30:00,71.35,72.35,71.24,72.26,89948.0,71.35,72.35,71.24,72.26,89948.0
2024-06-04 10:00:00,72.27,72.57,71.35,71.37,55202.0,72.27,72.57,71.35,71.37,55202.0
2024-06-04 10:30:00,71.4,71.4,70.8,71.06,37055.0,71.4,71.4,70.8,71.06,37055.0
2024-06-04 11:00:00,71.08,71.38,70.94,71.28,28532.0,71.08,71.38,70.94,71.28,28532.0
2024-06-04 11:30:00,71.24,71.24,70.94,71.11,34370.0,71.24,71.24,70.94,71.11,34370.0
2024-06-04 12:00:00,71.14,71.63,71.13,71.48,53208.0,71.14,71.63,71.13,71.48,53208.0
2024-06-04 12:30:00,71.45,71.75,71.45,71.68,35797.0,71.45,71.75,71.45,71.68,35797.0
2024-06-04 13:00:00,71.67,71.84,71.34,71.83,40576.0,71.67,71.84,71.34,71.83,40576.0
2024-06-04 13:30:00,71.85,71.86,71.48,71.58,29135.0,71.85,71.86,71.48,71.58,29135.0
2024-06-04 14:00:00,71.55,71.72,71.53,71.64,29682.0,71.55,71.72,71.53,71.64,29682.0
2024-06-04 14:30:00,71.66,71.79,71.48,71.67,41071.0,71.66,71.79,71.48,71.67,41071.0
2024-06-04 15:00:00,71.65,71.67,71.42,71.46,57987.0,71.65,71.67,71.42,71.46,57987.0
2024-06-04 15:30:00,71.46,71.79,71.45,71.66,152632.0,71.46,71.79,71.45,71.66,152632.0
2024-06-05 09:30:00,71.71,72.56,71.51,71.68,59247.0,71.71,72.56,71.51,71.68,59247.0
2024-06-05 10:00:00,71.5,72.5,71.38,72.14,39374.0,71.5,72.5,71.38,72.14,39374.0
2024-06-05 10:30:00,72.13,72.7,72.01,72.63,30956.0,72.13,72.7,72.01,72.63,30956.0
2024-06-05 11:00:00,72.63,73.05,72.6,72.92,28684.0,72.63,73.05,72.6,72.92,28684.0
2024-06-05 11:30:00,72.89,73.17,72.87,73.13,32248.0,72.89,73.17,72.87,73.13,32248.0
2024-06-05 12:00:00,73.14,73.21,73.02,73.07,24753.0,73.14,73.21,73.02,73.07,24753.0
2024-06-05 12:30:00,73.09,73.3,73.08,73.14,24313.0,73.09,73.3,73.08,73.14,24313.0
2024-06-05 13:00:00,73.17,73.29,73.0,73.05,18497.0,73.17,73.29,73.0,73.05,18497.0
2024-06-05 13:30:00,73.09,73.12,72.79,73.07,20288.0,73.09,73.12,72.79,73.07,20288.0
2024-06-05 14:00:00,73.08,73.08,72.89,72.98,15929.0,73.08,73.08,72.89,72.98,15929.0
2024-06-05 14:30:00,72.97,73.07,72.96,73.02,28753.0,72.97,73.07,72.96,73.02,28753.0
2024-06-05 15:00:00,73.0,73.06,72.85,72.96,31008.0,73.0,73.06,72.85,72.96,31008.0
2024-06-05 15:30:00,72.95,73.1,72.83,72.88,131775.0,72.95,73.1,72.83,72.88,131775.0
2024-06-06 09:30:00,72.88,73.14,72.37,73.03,58542.0,72.88,73.14,72.37,73.03,58542.0
2024-06-06 10:00:00,72.92,73.58,72.87,73.31,36753.0,72.92,73.58,72.87,73.31,36753.0
2024-06-06 10:30:00,73.29,73.3,72.68,72.8,53418.0,73.29,73.3,72.68,72.8,53418.0
2024-06-06 11:00:00,72.83,73.05,72.77,73.02,36993.0,72.83,73.05,72.77,73.02,36993.0
2024-06-06 11:30:00,72.99,73.06,72.44,72.49,61152.0,72.99,73.06,72.44,72.49,61152.0
2024-06-06 12:00:00,72.44,72.62,72.3,72.44,40388.0,72.44,72.62,72.3,72.44,40388.0
2024-06-06 12:30:00,72.41,72.57,72.22,72.31,21339.0,72.41,72.57,72.22,72.31,21339.0
2024-06-06 13:00:00,72.26,72.41,72.04,72.25,22253.0,72.26,72.41,72.04,72.25,22253.0
2024-06-06 13:30:00,72.25,72.37,71.92,71.92,34606.0,72.25,72.37,71.92,71.92,34606.0
2024-06-06 14:00:00,71.92,71.96,71.56,71.69,43681.0,71.92,71.96,71.56,71.69,43681.0
2024-06-06 14:30:00,71.7,72.01,71.62,71.94,57530.0,71.7,72.01,71.62,71.94,57530.0
2024-06-06 15:00:00,71.95,72.4,71.93,72.4,48223.0,71.95,72.4,71.93,72.4,48223.0
2024-06-06 15:30:00,72.38,72.49,72.12,72.41,184827.0,72.38,72.49,72.12,72.41,184827.0
2024-06-07 09:30:00,71.88,72.37,71.02,71.25,71040.0,71.88,72.37,71.02,71.25,71040.0
2024-06-07 10:00:00,71.19,71.49,70.53,70.72,81332.0,71.19,71.49,70.53,70.72,81332.0
2024-06-07 10:30:00,70.68,71.05,70.43,70.64,97964.0,70.68,71.05,70.43,70.64,97964.0
2024-06-07 11:00:00,70.63,70.64,69.86,69.88,113283.0,70.63,70.64,69.86,69.88,113283.0
2024-06-07 11:30:00,69.91,70.04,69.61,69.84,58514.0,69.91,70.04,69.61,69.84,58514.0
2024-06-07 12:00:00,69.87,69.88,69.52,69.77,43515.0,69.87,69.88,69.52,69.77,43515.0
2024-06-07 12:30:00,69.77,69.8,69.52,69.66,61210.0,69.77,69.8,69.52,69.66,61210.0
2024-06-07 13:00:00,69.64,69.69,69.2,69.41,90958.0,69.64,69.69,69.2,69.41,90958.0
2024-06-07 13:30:00,69.34,69.63,69.32,69.43,101797.0,69.34,69.63,69.32,69.43,101797.0
2024-06-07 14:00:00,69.42,69.57,69.27,69.49,118564.0,69.42,69.57,69.27,69.49,118564.0
2024-06-07 14:30:00,69.5,69.62,69.41,69.48,60597.0,69.5,69.62,69.41,69.48,60597.0
2024-06-07 15:00:00,69.45,69.52,69.1,69.33,87041.0,69.45,69.52,69.1,69.33,87041.0
2024-06-07 15:30:00,69.34,69.34,68.68,68.96,393522.0,69.34,69.34,68.68,68.96,393522.0
2024-06-10 09:30:00,68.32,68.92,67.83,68.3,167127.0,68.32,68.92,67.83,68.3,167127.0
2024-06-10 10:00:00,68.32,68.35,67.64,68.0,182263.0,68.32,68.35,67.64,68.0,182263.0
2024-06-10 10:30:00,68.0,68.39,67.94,68.22,104726.0,68.0,68.39,67.94,68.22,104726.0
2024-06-10 11:00:00,68.25,68.63,68.09,68.31,87306.0,68.25,68.63,68.09,68.31,87306.0
2024-06-10 11:30:00,68.3,68.34,67.75,67.81,82683.0,68.3,68.34,67.75,67.81,82683.0
2024-06-10 12:00:00,67.83,67.96,67.5,67.57,68753.0,67.83,67.96,67.5,67.57,68753.0
2024-06-10 12:30:00,67.56,67.56,67.12,67.13,68225.0,67.56,67.56,67.12,67.13,68225.0
2024-06-10 13:00:00,67.13,67.46,67.0,67.23,76980.0,67.13,67.46,67.0,67.23,76980.0
2024-06-10 13:30:00,67.26,67.5,67.19,67.39,76313.0,67.26,67.5,67.19,67.39,76313.0
2024-06-10 14:00:00,67.39,67.4,67.17,67.22,56632.0,67.39,67.4,67.17,67.22,56632.0
2024-06-10 14:30:00,67.22,67.47,67.19,67.4,62024.0,67.22,67.47,67.19,67.4,62024.0
2024-06-10 15:00:00,67.39,68.16,67.39,67.77,211007.0,67.39,68.16,67.39,67.77,211007.0
2024-06-10 15:30:00,67.77,67.78,67.24,67.41,392482.0,67.77,67.78,67.24,67.41,392482.0
2024-06-11 09:30:00,67.09,67.4,66.78,66.89,48780.0,67.09,67.4,66.78,66.89,48780.0
2024-06-11 10:00:00,66.84,67.56,66.58,67.31,59819.0,66.84,67.56,66.58,67.31,59819.0
2024-06-11 10:30:00,67.35,67.66,67.09,67.66,54583.0,67.35,67.66,67.09,67.66,54583.0
2024-06-11 11:00:00,67.66,67.7,67.29,67.31,30000.0,67.66,67.7,67.29,67.31,30000.0
2024-06-11 11:30:00,67.29,67.5,67.13,67.18,31549.0,67.29,67.5,67.13,67.18,31549.0
2024-06-11 12:00:00,67.22,67.42,67.11,67.14,69992.0,67.22,67.42,67.11,67.14,69992.0
2024-06-11 12:30:00,67.13,67.27,67.07,67.11,57776.0,67.13,67.27,67.07,67.11,57776.0
2024-06-11 13:00:00,67.14,67.3,66.95,66.99,76094.0,67.14,67.3,66.95,66.99,76094.0
2024-06-11 13:30:00,67.0,67.4,66.98,67.32,105073.0,67.0,67.4,66.98,67.32,105073.0
2024-06-11 14:00:00,67.34,67.35,67.1,67.27,130194.0,67.34,67.35,67.1,67.27,130194.0
2024-06-11 14:30:00,67.31,67.31,66.95,67.02,93928.0,67.31,67.31,66.95,67.02,93928.0
2024-06-11 15:00:00,67.03,67.22,66.96,66.97,113105.0,67.03,67.22,66.96,66.97,113105.0
2024-06-11 15:30:00,66.96,67.17,66.86,66.87,297398.0,66.96,67.17,66.86,66.87,297398.0
2024-06-12 09:30:00,67.23,67.98,66.78,67.21,158255.0,67.23,67.98,66.78,67.21,158255.0
2024-06-12 10:00:00,67.26,68.11,67.25,67.73,163765.0,67.26,68.11,67.25,67.73,163765.0
2024-06-12 10:30:00,67.73,67.88,67.38,67.53,67145.0,67.73,67.88,67.38,67.53,67145.0
2024-06-12 11:00:00,67.54,67.67,67.41,67.55,35212.0,67.54,67.67,67.41,67.55,35212.0
2024-06-12 11:30:00,67.56,68.06,67.56,68.0,31840.0,67.56,68.06,67.56,68.0,31840.0
2024-06-12 12:00:00,68.02,68.67,68.02,68.47,20398.0,68.02,68.67,68.02,68.47,20398.0
2024-06-12 12:30:00,68.45,68.84,68.44,68.84,43851.0,68.45,68.84,68.44,68.84,43851.0
2024-06-12 13:00:00,68.86,68.94,68.4,68.48,41986.0,68.86,68.94,68.4,68.48,41986.0
2024-06-12 13:30:00,68.46,68.55,68.36,68.5,20738.0,68.46,68.55,68.36,68.5,20738.0
2024-06-12 14:00:00,68.47,68.5,67.92,68.15,60345.0,68.47,68.5,67.92,68.15,60345.0
2024-06-12 14:30:00,68.16,68.59,68.13,68.59,48145.0,68.16,68.59,68.13,68.59,48145.0
2024-06-12 15:00:00,68.53,68.64,68.12,68.27,66370.0,68.53,68.64,68.12,68.27,66370.0
2024-06-12 15:30:00,68.24,68.5,68.08,68.19,281007.0,68.24,68.5,68.08,68.19,281007.0
2024-06-13 09:30:00,67.65,68.9,67.65,68.28,27240.0,67.65,68.9,67.65,68.28,27240.0
2024-06-13 10:00:00,68.2,68.2,67.13,67.23,26445.0,68.2,68.2,67.13,67.23,26445.0
2024-06-13 10:30:00,67.25,67.45,67.07,67.2,28576.0,67.25,67.45,67.07,67.2,28576.0
2024-06-13 11:00:00,67.22,67.29,66.97,67.23,24751.0,67.22,67.29,66.97,67.23,24751.0
2024-06-13 11:30:00,67.23,67.29,67.01,67.22,18401.0,67.23,67.29,67.01,67.22,18401.0
2024-06-13 12:00:00,67.24,67.37,67.06,67.31,27619.0,67.24,67.37,67.06,67.31,27619.0
2024-06-13 12:30:00,67.27,67.57,67.26,67.5,20498.0,67.27,67.57,67.26,67.5,20498.0
2024-06-13 13:00:00,67.51,67.67,67.44,67.62,29753.0,67.51,67.67,67.44,67.62,29753.0
2024-06-13 13:30:00,67.58,67.72,67.51,67.59,27623.0,67.58,67.72,67.51,67.59,27623.0
2024-06-13 14:00:00,67.61,67.89,67.48,67.8,33364.0,67.61,67.89,67.48,67.8,33364.0
2024-06-13 14:30:00,67.78,68.02,67.71,67.81,32186.0,67.78,68.02,67.71,67.81,32186.0
2024-06-13 15:00:00,67.82,67.98,67.82,67.89,42840.0,67.82,67.98,67.82,67.89,42840.0
2024-06-13 15:30:00,67.89,68.22,67.73,67.97,194705.0,67.89,68.22,67.73,67.97,194705.0
2024-06-14 09:30:00,67.16,67.71,67.16,67.42,23280.0,67.16,67.71,67.16,67.42,23280.0
2024-06-14 10:00:00,67.42,67.48,66.72,67.03,28206.0,67.42,67.48,66.72,67.03,28206.0
2024-06-14 10:30:00,67.0,67.07,66.67,66.9,21301.0,67.0,67.07,66.67,66.9,21301.0
2024-06-14 11:00:00,66.96,67.29,66.9,67.17,28933.0,66.96,67.29,66.9,67.17,28933.0
2024-06-14 11:30:00,67.18,67.27,66.93,67.11,55308.0,67.18,67.27,66.93,67.11,55308.0
2024-06-14 12:00:00,67.12,67.12,66.85,66.91,28005.0,67.12,67.12,66.85,66.91,28005.0
2024-06-14 12:30:00,66.92,66.98,66.71,66.76,32713.0,66.92,66.98,66.71,66.76,32713.0
2024-06-14 13:00:00,66.81,66.93,66.75,66.93,20244.0,66.81,66.93,66.75,66.93,20244.0
2024-06-14 13:30:00,66.94,67.03,66.82,67.03,47032.0,66.94,67.03,66.82,67.03,47032.0
2024-06-14 14:00:00,67.05,67.63,67.0,67.61,53151.0,67.05,67.63,67.0,67.61,53151.0
2024-06-14 14:30:00,67.64,67.85,67.53,67.76,59890.0,67.64,67.85,67.53,67.76,59890.0
2024-06-14 15:00:00,67.76,67.92,67.72,67.8,59813.0,67.76,67.92,67.72,67.8,59813.0
2024-06-14 15:30:00,67.8,67.91,67.44,67.49,194392.0,67.8,67.91,67.44,67.49,194392.0
2024-06-17 09:30:00,67.73,67.77,65.81,65.9,90039.0,67.73,67.77,65.81,65.9,90039.0
2024-06-17 10:00:00,65.95,66.24,65.32,65.56,58623.0,65.95,66.24,65.32,65.56,58623.0
2024-06-17 10:30:00,65.43,66.1,65.37,66.1,80478.0,65.43,66.1,65.37,66.1,80478.0
2024-06-17 11:00:00,66.03,66.46,66.02,66.34,39273.0,66.03,66.46,66.02,66.34,39273.0
2024-06-17 11:30:00,66.33,66.39,65.92,66.2,41225.0,66.33,66.39,65.92,66.2,41225.0
2024-06-17 12:00:00,66.2,66.48,66.16,66.46,26958.0,66.2,66.48,66.16,66.46,26958.0
2024-06-17 12:30:00,66.48,66.62,66.42,66.55,19265.0,66.48,66.62,66.42,66.55,19265.0
2024-06-17 13:00:00,66.59,67.0,66.57,67.0,30805.0,66.59,67.0,66.57,67.0,30805.0
2024-06-17 13:30:00,66.95,67.62,66.95,67.6,23515.0,66.95,67.62,66.95,67.6,23515.0
2024-06-17 14:00:00,67.64,68.26,67.41,68.2,167361.0,67.64,68.26,67.41,68.2,167361.0
2024-06-17 14:30:00,68.2,68.47,68.09,68.42,56232.0,68.2,68.47,68.09,68.42,56232.0
2024-06-17 15:00:00,68.43,68.65,68.3,68.65,91072.0,68.43,68.65,68.3,68.65,91072.0
2024-06-17 15:30:00,68.66,68.76,68.48,68.55,196749.0,68.66,68.76,68.48,68.55,196749.0
2024-06-18 09:30:00,68.24,68.98,67.96,68.02,51877.0,68.24,68.98,67.96,68.02,51877.0
2024-06-18 10:00:00,68.05,68.95,67.96,68.84,38550.0,68.05,68.95,67.96,68.84,38550.0
2024-06-18 10:30:00,68.94,69.58,68.93,68.98,99908.0,68.94,69.58,68.93,68.98,99908.0
2024-06-18 11:00:00,68.93,69.09,68.86,68.98,22733.0,68.93,69.09,68.86,68.98,22733.0
2024-06-18 11:30:00,68.98,68.98,68.57,68.69,45186.0,68.98,68.98,68.57,68.69,45186.0
2024-06-18 12:00:00,68.74,68.75,68.46,68.69,35910.0,68.74,68.75,68.46,68.69,35910.0
2024-06-18 12:30:00,68.66,68.66,68.35,68.5,17208.0,68.66,68.66,68.35,68.5,17208.0
2024-06-18 13:00:00,68.47,68.5,68.28,68.4,17486.0,68.47,68.5,68.28,68.4,17486.0
2024-06-18 13:30:00,68.38,68.53,68.32,68.36,17900.0,68.38,68.53,68.32,68.36,17900.0
2024-06-18 14:00:00,68.34,68.46,68.15,68.25,21127.0,68.34,68.46,68.15,68.25,21127.0
2024-06-18 14:30:00,68.25,68.41,68.15,68.4,22918.0,68.25,68.41,68.15,68.4,22918.0
2024-06-18 15:00:00,68.42,68.56,68.34,68.45,75394.0,68.42,68.56,68.34,68.45,75394.0
2024-06-18 15:30:00,68.46,68.53,68.0,68.04,176579.0,68.46,68.53,68.0,68.04,176579.0
2024-06-20 09:30:00,68.52,70.1,68.01,70.01,61632.0,68.52,70.1,68.01,70.01,61632.0
2024-06-20 10:00:00,70.02,70.9,70.02,70.3,76825.0,70.02,70.9,70.02,70.3,76825.0
2024-06-20 10:30:00,70.26,70.95,70.12,70.75,119628.0,70.26,70.95,70.12,70.75,119628.0
2024-06-20 11:00:00,70.82,71.83,70.76,71.13,77519.0,70.82,71.83,70.76,71.13,77519.0
2024-06-20 11:30:00,71.12,71.26,70.82,71.16,79024.0,71.12,71.26,70.82,71.16,79024.0
2024-06-20 12:00:00,71.18,71.37,70.96,71.19,48317.0,71.18,71.37,70.96,71.19,48317.0
2024-06-20 12:30:00,71.19,71.33,70.81,71.33,49749.0,71.19,71.33,70.81,71.33,49749.0
2024-06-20 13:00:00,71.37,71.37,70.77,70.8,32228.0,71.37,71.37,70.77,70.8,32228.0
2024-06-20 13:30:00,70.76,71.04,70.69,70.98,77143.0,70.76,71.04,70.69,70.98,77143.0
2024-06-20 14:00:00,70.99,71.45,70.89,71.37,42678.0,70.99,71.45,70.89,71.37,42678.0
2024-06-20 14:30:00,71.35,71.45,71.04,71.2,52838.0,71.35,71.45,71.04,71.2,52838.0
2024-06-20 15:00:00,71.2,71.28,71.0,71.09,65322.0,71.2,71.28,71.0,71.09,65322.0
2024-06-20 15:30:00,71.08,71.6,70.96,71.45,292762.0,71.08,71.6,70.96,71.45,292762.0
2024-06-21 09:30:00,71.5,71.81,71.0,71.57,164309.0,71.5,71.81,71.0,71.57,164309.0
2024-06-21 10:00:00,71.61,72.89,71.6,72.74,79163.0,71.61,72.89,71.6,72.74,79163.0
2024-06-21 10:30:00,72.74,72.75,72.02,72.15,47124.0,72.74,72.75,72.02,72.15,47124.0
2024-06-21 11:00:00,72.13,72.51,72.13,72.2,25638.0,72.13,72.51,72.13,72.2,25638.0
2024-06-21 11:30:00,72.18,72.5,72.04,72.46,65421.0,72.18,72.5,72.04,72.46,65421.0
2024-06-21 12:00:00,72.48,72.55,72.07,72.16,75011.0,72.48,72.55,72.07,72.16,75011.0
2024-06-21 12:30:00,72.15,72.38,71.98,72.0,73943.0,72.15,72.38,71.98,72.0,73943.0
2024-06-21 13:00:00,72.01,72.14,71.45,71.62,69132.0,72.01,72.14,71.45,71.62,69132.0
2024-06-21 13:30:00,71.62,71.67,71.23,71.25,65756.0,71.62,71.67,71.23,71.25,65756.0
2024-06-21 14:00:00,71.23,71.28,71.0,71.17,57136.0,71.23,71.28,71.0,71.17,57136.0
2024-06-21 14:30:00,71.11,71.14,70.7,70.81,84575.0,71.11,71.14,70.7,70.81,84575.0
2024-06-21 15:00:00,70.82,71.13,70.7,71.12,77040.0,70.82,71.13,70.7,71.12,77040.0
2024-06-21 15:30:00,71.12,71.32,70.83,71.25,229280.0,71.12,71.32,70.83,71.25,229280.0
2024-06-24 09:30:00,71.25,71.8,70.1,71.65,65069.0,71.25,71.8,70.1,71.65,65069.0
2024-06-24 10:00:00,71.53,72.23,71.37,71.87,63185.0,71.53,72.23,71.37,71.87,63185.0
2024-06-24 10:30:00,71.88,72.19,71.49,71.99,39467.0,71.88,72.19,71.49,71.99,39467.0
2024-06-24 11:00:00,72.05,72.37,71.93,72.12,38150.0,72.05,72.37,71.93,72.12,38150.0
2024-06-24 11:30:00,72.22,72.48,72.21,72.31,61085.0,72.22,72.48,72.21,72.31,61085.0
2024-06-24 12:00:00,72.31,72.65,72.19,72.63,37124.0,72.31,72.65,72.19,72.63,37124.0
2024-06-24 12:30:00,72.64,72.75,72.27,72.42,44416.0,72.64,72.75,72.27,72.42,44416.0
2024-06-24 13:00:00,72.44,72.6,72.35,72.57,44002.0,72.44,72.6,72.35,72.57,44002.0
2024-06-24 13:30:00,72.55,72.93,72.41,72.9,53535.0,72.55,72.93,72.41,72.9,53535.0
2024-06-24 14:00:00,72.88,73.3,72.8,73.3,64563.0,72.88,73.3,72.8,73.3,64563.0
2024-06-24 14:30:00,73.31,73.66,73.27,73.64,47840.0,73.31,73.66,73.27,73.64,47840.0
2024-06-24 15:00:00,73.64,73.94,73.56,73.81,62494.0,73.64,73.94,73.56,73.81,62494.0
2024-06-24 15:30:00,73.78,73.8,73.42,73.61,181634.0,73.78,73.8,73.42,73.61,181634.0
2024-06-25 09:30:00,74.95,75.45,74.3,74.69,104680.0,74.95,75.45,74.3,74.69,104680.0
2024-06-25 10:00:00,74.71,75.86,74.71,75.01,152865.0,74.71,75.86,74.71,75.01,152865.0
2024-06-25 10:30:00,75.05,75.37,74.85,75.35,57046.0,75.05,75.37,74.85,75.35,57046.0
2024-06-25 11:00:00,75.37,75.95,75.33,75.89,28166.0,75.37,75.95,75.33,75.89,28166.0
2024-06-25 11:30:00,75.92,76.02,75.59,75.72,30302.0,75.92,76.02,75.59,75.72,30302.0
2024-06-25 12:00:00,75.75,75.78,75.35,75.4,30279.0,75.75,75.78,75.35,75.4,30279.0
2024-06-25 12:30:00,75.35,75.56,75.22,75.23,21399.0,75.35,75.56,75.22,75.23,21399.0
2024-06-25 13:00:00,75.24,75.47,75.24,75.35,24207.0,75.24,75.47,75.24,75.35,24207.0
2024-06-25 13:30:00,75.39,75.43,74.9,75.02,28056.0,75.39,75.43,74.9,75.02,28056.0
2024-06-25 14:00:00,74.98,75.07,74.74,74.74,37810.0,74.98,75.07,74.74,74.74,37810.0
2024-06-25 14:30:00,74.7,74.77,74.1,74.13,54498.0,74.7,74.77,74.1,74.13,54498.0
2024-06-25 15:00:00,74.13,74.45,74.13,74.4,57113.0,74.13,74.45,74.13,74.4,57113.0
2024-06-25 15:30:00,74.39,74.52,74.15,74.17,201098.0,74.39,74.52,74.15,74.17,201098.0
2024-06-26 09:30:00,73.62,74.12,72.87,72.87,37614.0,73.62,74.12,72.87,72.87,37614.0
2024-06-26 10:00:00,72.87,72.97,72.55,72.71,33491.0,72.87,72.97,72.55,72.71,33491.0
2024-06-26 10:30:00,72.61,72.96,72.36,72.91,40917.0,72.61,72.96,72.36,72.91,40917.0
2024-06-26 11:00:00,72.95,72.95,72.42,72.75,24831.0,72.95,72.95,72.42,72.75,24831.0
2024-06-26 11:30:00,72.75,73.06,72.71,72.86,16097.0,72.75,73.06,72.71,72.86,16097.0
2024-06-26 12:00:00,72.83,72.83,72.42,72.63,20154.0,72.83,72.83,72.42,72.63,20154.0
2024-06-26 12:30:00,72.56,72.9,72.54,72.75,13013.0,72.56,72.9,72.54,72.75,13013.0
2024-06-26 13:00:00,72.73,72.84,72.59,72.72,12931.0,72.73,72.84,72.59,72.72,12931.0
2024-06-26 13:30:00,72.73,72.85,72.68,72.82,13407.0,72.73,72.85,72.68,72.82,13407.0
2024-06-26 14:00:00,72.81,72.98,72.72,72.96,14122.0,72.81,72.98,72.72,72.96,14122.0
2024-06-26 14:30:00,72.97,73.01,72.74,72.83,50461.0,72.97,73.01,72.74,72.83,50461.0
2024-06-26 15:00:00,72.82,72.9,72.54,72.59,24246.0,72.82,72.9,72.54,72.59,24246.0
2024-06-26 15:30:00,72.6,72.98,72.52,72.87,104728.0,72.6,72.98,72.52,72.87,104728.0
2024-06-27 09:30:00,73.36,73.47,72.53,72.93,48126.0,73.36,73.47,72.53,72.93,48126.0
2024-06-27 10:00:00,72.94,73.52,72.67,73.4,21346.0,72.94,73.52,72.67,73.4,21346.0
2024-06-27 10:30:00,73.42,73.46,73.05,73.38,11420.0,73.42,73.46,73.05,73.38,11420.0
2024-06-27 11:00:00,73.39,73.53,73.26,73.42,13872.0,73.39,73.53,73.26,73.42,13872.0
2024-06-27 11:30:00,73.39,73.71,73.14,73.71,24375.0,73.39,73.71,73.14,73.71,24375.0
2024-06-27 12:00:00,73.72,73.99,73.53,73.85,25156.0,73.72,73.99,73.53,73.85,25156.0
2024-06-27 12:30:00,73.87,74.23,73.84,74.14,21980.0,73.87,74.23,73.84,74.14,21980.0
2024-06-27 13:00:00,74.16,74.19,73.76,73.86,20947.0,74.16,74.19,73.76,73.86,20947.0
2024-06-27 13:30:00,73.87,74.26,73.8,74.21,24426.0,73.87,74.26,73.8,74.21,24426.0
2024-06-27 14:00:00,74.2,74.22,73.76,74.0,18670.0,74.2,74.22,73.76,74.0,18670.0
2024-06-27 14:30:00,74.0,74.25,73.92,74.23,34211.0,74.0,74.25,73.92,74.23,34211.0
2024-06-27 15:00:00,74.24,74.45,74.2,74.44,37306.0,74.24,74.45,74.2,74.44,37306.0
2024-06-27 15:30:00,74.44,74.55,74.15,74.42,193693.0,74.44,74.55,74.15,74.42,193693.0
2024-06-28 09:30:00,74.47,74.97,73.7,73.85,47303.0,74.47,74.97,73.7,73.85,47303.0
2024-06-28 10:00:00,73.85,74.03,73.39,73.77,28751.0,73.85,74.03,73.39,73.77,28751.0
2024-06-28 10:30:00,73.76,73.96,73.39,73.49,24783.0,73.76,73.96,73.39,73.49,24783.0
2024-06-28 11:00:00,73.5,73.5,73.21,73.3,33022.0,73.5,73.5,73.21,73.3,33022.0
2024-06-28 11:30:00,73.27,73.34,73.18,73.21,15012.0,73.27,73.34,73.18,73.21,15012.0
2024-06-28 12:00:00,73.21,73.21,72.83,73.04,28055.0,73.21,73.21,72.83,73.04,28055.0
2024-06-28 12:30:00,73.05,73.05,72.48,72.62,15043.0,73.05,73.05,72.48,72.62,15043.0
2024-06-28 13:00:00,72.58,72.95,72.48,72.51,28160.0,72.58,72.95,72.48,72.51,28160.0
2024-06-28 13:30:00,72.48,72.54,72.39,72.44,22573.0,72.48,72.54,72.39,72.44,22573.0
2024-06-28 14:00:00,72.43,72.88,72.4,72.64,48173.0,72.43,72.88,72.4,72.64,48173.0
2024-06-28 14:30:00,72.66,72.66,72.19,72.35,39487.0,72.66,72.66,72.19,72.35,39487.0
2024-06-28 15:00:00,72.34,72.71,72.22,72.65,54255.0,72.34,72.71,72.22,72.65,54255.0
2024-06-28 15:30:00,72.65,72.7,72.1,72.38,233207.0,72.65,72.7,72.1,72.38,233207.0
2024-07-01 09:30:00,72.2,72.84,70.85,71.17,100228.0,72.2,72.84,70.85,71.17,100228.0
2024-07-01 10:00:00,71.18,71.5,70.44,71.4,86472.0,71.18,71.5,70.44,71.4,86472.0
2024-07-01 10:30:00,71.41,71.55,71.11,71.34,55126.0,71.41,71.55,71.11,71.34,55126.0
2024-07-01 11:00:00,71.32,71.5,71.04,71.47,37682.0,71.32,71.5,71.04,71.47,37682.0
2024-07-01 11:30:00,71.5,71.5,71.04,71.2,31946.0,71.5,71.5,71.04,71.2,31946.0
2024-07-01 12:00:00,71.2,71.51,70.77,71.25,62937.0,71.2,71.51,70.77,71.25,62937.0
2024-07-01 12:30:00,71.26,71.5,71.13,71.14,35679.0,71.26,71.5,71.13,71.14,35679.0
2024-07-01 13:00:00,71.14,71.48,71.0,71.48,50498.0,71.14,71.48,71.0,71.48,50498.0
2024-07-01 13:30:00,71.46,71.63,71.06,71.53,91633.0,71.46,71.63,71.06,71.53,91633.0
2024-07-01 14:00:00,71.55,72.5,71.55,72.25,38152.0,71.55,72.5,71.55,72.25,38152.0
2024-07-01 14:30:00,72.18,72.4,72.03,72.33,36538.0,72.18,72.4,72.03,72.33,36538.0
2024-07-01 15:00:00,72.36,72.98,72.21,72.78,163587.0,72.36,72.98,72.21,72.78,163587.0
2024-07-01 15:30:00,72.72,72.77,72.22,72.51,308312.0,72.72,72.77,72.22,72.51,308312.0
2024-07-02 09:30:00,72.81,72.96,71.54,71.54,38831.0,72.81,72.96,71.54,71.54,38831.0
2024-07-02 10:00:00,71.53,71.53,70.62,70.87,87418.0,71.53,71.53,70.62,70.87,87418.0
2024-07-02 10:30:00,70.8,71.03,70.32,70.65,71767.0,70.8,71.03,70.32,70.65,71767.0
2024-07-02 11:00:00,70.65,71.11,70.51,70.98,57383.0,70.65,71.11,70.51,70.98,57383.0
2024-07-02 11:30:00,71.02,71.19,70.63,70.88,41140.0,71.02,71.19,70.63,70.88,41140.0
2024-07-02 12:00:00,70.9,71.24,70.8,70.86,50735.0,70.9,71.24,70.8,70.86,50735.0
2024-07-02 12:30:00,70.84,71.3,70.84,71.17,45441.0,70.84,71.3,70.84,71.17,45441.0
2024-07-02 13:00:00,71.16,71.32,70.98,71.19,31931.0,71.16,71.32,70.98,71.19,31931.0
2024-07-02 13:30:00,71.2,71.59,71.05,71.34,120819.0,71.2,71.59,71.05,71.34,120819.0
2024-07-02 14:00:00,71.34,71.45,71.15,71.18,78506.0,71.34,71.45,71.15,71.18,78506.0
2024-07-02 14:30:00,71.16,71.27,71.02,71.09,55312.0,71.16,71.27,71.02,71.09,55312.0
2024-07-02 15:00:00,71.06,71.12,70.76,70.85,79666.0,71.06,71.12,70.76,70.85,79666.0
2024-07-02 15:30:00,70.84,71.14,70.82,71.06,262780.0,70.84,71.14,70.82,71.06,262780.0
2024-07-03 09:30:00,71.2,71.66,70.75,70.89,49458.0,71.2,71.66,70.75,70.89,49458.0
2024-07-03 10:00:00,70.95,71.19,70.81,70.84,68384.0,70.95,71.19,70.81,70.84,68384.0
2024-07-03 10:30:00,70.91,71.22,70.84,70.89,82083.0,70.91,71.22,70.84,70.89,82083.0
2024-07-03 11:00:00,70.89,71.0,70.52,70.63,49184.0,70.89,71.0,70.52,70.63,49184.0
2024-07-03 11:30:00,70.6,70.85,70.57,70.62,68478.0,70.6,70.85,70.57,70.62,68478.0
2024-07-03 12:00:00,70.6,70.83,70.39,70.67,62965.0,70.6,70.83,70.39,70.67,62965.0
2024-07-03 12:30:00,70.65,70.74,70.47,70.6,160711.0,70.65,70.74,70.47,70.6,160711.0
2024-07-05 09:30:00,70.57,71.41,69.78,71.35,40947.0,70.57,71.41,69.78,71.35,40947.0
2024-07-05 10:00:00,71.24,71.27,70.72,70.96,33089.0,71.24,71.27,70.72,70.96,33089.0
2024-07-05 10:30:00,70.9,71.35,70.81,71.16,29277.0,70.9,71.35,70.81,71.16,29277.0
2024-07-05 11:00:00,71.12,71.28,71.04,71.09,20257.0,71.12,71.28,71.04,71.09,20257.0
2024-07-05 11:30:00,71.06,71.11,70.83,71.02,19116.0,71.06,71.11,70.83,71.02,19116.0
2024-07-05 12:00:00,71.04,71.13,70.87,70.9,16771.0,71.04,71.13,70.87,70.9,16771.0
2024-07-05 12:30:00,70.9,71.13,70.89,71.12,13122.0,70.9,71.13,70.89,71.12,13122.0
2024-07-05 13:00:00,71.11,71.27,71.08,71.26,22009.0,71.11,71.27,71.08,71.26,22009.0
2024-07-05 13:30:00,71.24,71.36,71.13,71.34,17680.0,71.24,71.36,71.13,71.34,17680.0
2024-07-05 14:00:00,71.32,71.33,71.21,71.29,18200.0,71.32,71.33,71.21,71.29,18200.0
2024-07-05 14:30:00,71.29,71.36,71.09,71.13,40782.0,71.29,71.36,71.09,71.13,40782.0
2024-07-05 15:00:00,71.13,71.27,71.07,71.12,35660.0,71.13,71.27,71.07,71.12,35660.0
2024-07-05 15:30:00,71.09,71.11,70.72,70.77,132069.0,71.09,71.11,70.72,70.77,132069.0
2024-07-08 09:30:00,70.56,71.86,70.01,70.3,91564.0,70.56,71.86,70.01,70.3,91564.0
2024-07-08 10:00:00,70.38,70.46,69.14,69.88,80265.0,70.38,70.46,69.14,69.88,80265.0
2024-07-08 10:30:00,69.83,69.83,68.78,68.81,77911.0,69.83,69.83,68.78,68.81,77911.0
2024-07-08 11:00:00,68.84,70.03,68.78,69.84,67128.0,68.84,70.03,68.78,69.84,67128.0
2024-07-08 11:30:00,69.84,70.01,69.24,69.24,58360.0,69.84,70.01,69.24,69.24,58360.0
2024-07-08 12:00:00,69.27,69.38,68.19,68.27,88878.0,69.27,69.38,68.19,68.27,88878.0
2024-07-08 12:30:00,68.27,69.44,68.07,69.35,74520.0,68.27,69.44,68.07,69.35,74520.0
2024-07-08 13:00:00,69.36,69.93,69.13,69.84,47413.0,69.36,69.93,69.13,69.84,47413.0
2024-07-08 13:30:00,69.84,70.05,69.66,69.83,41438.0,69.84,70.05,69.66,69.83,41438.0
2024-07-08 14:00:00,69.83,69.9,69.62,69.9,29075.0,69.83,69.9,69.62,69.9,29075.0
2024-07-08 14:30:00,69.88,70.01,69.77,69.94,29520.0,69.88,70.01,69.77,69.94,29520.0
2024-07-08 15:00:00,69.92,70.14,69.8,70.09,43298.0,69.92,70.14,69.8,70.09,43298.0
2024-07-08 15:30:00,70.09,70.33,69.89,70.12,217211.0,70.09,70.33,69.89,70.12,217211.0
2024-07-09 09:30:00,70.37,70.44,69.02,69.09,88497.0,70.37,70.44,69.02,69.09,88497.0
2024-07-09 10:00:00,69.05,69.05,67.81,67.85,100636.0,69.05,69.05,67.81,67.85,100636.0
2024-07-09 10:30:00,67.8,68.21,67.78,67.94,129997.0,67.8,68.21,67.78,67.94,129997.0
2024-07-09 11:00:00,67.97,68.03,67.16,67.17,63613.0,67.97,68.03,67.16,67.17,63613.0
2024-07-09 11:30:00,67.16,67.34,67.01,67.09,131763.0,67.16,67.34,67.01,67.09,131763.0
2024-07-09 12:00:00,67.09,67.23,66.11,66.22,173695.0,67.09,67.23,66.11,66.22,173695.0
2024-07-09 12:30:00,66.2,66.78,65.76,66.78,117502.0,66.2,66.78,65.76,66.78,117502.0
2024-07-09 13:00:00,66.78,67.34,66.33,66.5,128705.0,66.78,67.34,66.33,66.5,128705.0
2024-07-09 13:30:00,66.46,66.63,65.95,66.18,83505.0,66.46,66.63,65.95,66.18,83505.0
2024-07-09 14:00:00,66.17,66.23,65.58,65.71,105210.0,66.17,66.23,65.58,65.71,105210.0
2024-07-09 14:30:00,65.69,66.1,65.65,65.95,106702.0,65.69,66.1,65.65,65.95,106702.0
2024-07-09 15:00:00,65.96,66.34,65.89,66.3,84512.0,65.96,66.34,65.89,66.3,84512.0
2024-07-09 15:30:00,66.3,66.5,66.04,66.21,422713.0,66.3,66.5,66.04,66.21,422713.0
2024-07-10 09:30:00,66.3,66.74,63.33,64.92,376220.0,66.3,66.74,63.33,64.92,376220.0
2024-07-10 10:00:00,65.0,66.14,64.96,65.11,177228.0,65.0,66.14,64.96,65.11,177228.0
2024-07-10 10:30:00,65.09,65.12,64.7,65.11,83603.0,65.09,65.12,64.7,65.11,83603.0
2024-07-10 11:00:00,65.11,65.42,64.83,65.37,106700.0,65.11,65.42,64.83,65.37,106700.0
2024-07-10 11:30:00,65.31,65.51,65.27,65.44,67416.0,65.31,65.51,65.27,65.44,67416.0
2024-07-10 12:00:00,65.43,65.72,65.3,65.56,63353.0,65.43,65.72,65.3,65.56,63353.0
2024-07-10 12:30:00,65.57,65.72,65.34,65.47,49248.0,65.57,65.72,65.34,65.47,49248.0
2024-07-10 13:00:00,65.47,65.47,65.18,65.25,80773.0,65.47,65.47,65.18,65.25,80773.0
2024-07-10 13:30:00,65.23,65.46,65.19,65.28,60471.0,65.23,65.46,65.19,65.28,60471.0
2024-07-10 14:00:00,65.31,65.52,65.29,65.38,54479.0,65.31,65.52,65.29,65.38,54479.0
2024-07-10 14:30:00,65.38,65.45,65.23,65.31,82185.0,65.38,65.45,65.23,65.31,82185.0
2024-07-10 15:00:00,65.31,65.53,65.21,65.48,76985.0,65.31,65.53,65.21,65.48,76985.0
2024-07-10 15:30:00,65.48,65.64,65.37,65.54,295449.0,65.48,65.64,65.37,65.54,295449.0
2024-07-11 09:30:00,65.8,66.3,65.26,66.09,103212.0,65.8,66.3,65.26,66.09,103212.0
2024-07-11 10:00:00,66.07,66.73,65.86,66.41,70479.0,66.07,66.73,65.86,66.41,70479.0
2024-07-11 10:30:00,66.36,66.57,65.9,66.01,48345.0,66.36,66.57,65.9,66.01,48345.0
2024-07-11 11:00:00,65.99,66.18,65.75,66.0,70745.0,65.99,66.18,65.75,66.0,70745.0
2024-07-11 11:30:00,65.98,66.49,65.98,66.39,40848.0,65.98,66.49,65.98,66.39,40848.0
2024-07-11 12:00:00,66.39,66.39,65.78,65.88,66971.0,66.39,66.39,65.78,65.88,66971.0
2024-07-11 12:30:00,65.87,65.93,65.18,65.36,41796.0,65.87,65.93,65.18,65.36,41796.0
2024-07-11 13:00:00,65.34,65.53,65.19,65.42,62128.0,65.34,65.53,65.19,65.42,62128.0
2024-07-11 13:30:00,65.38,65.49,65.2,65.24,38255.0,65.38,65.49,65.2,65.24,38255.0
2024-07-11 14:00:00,65.23,65.42,65.09,65.12,34637.0,65.23,65.42,65.09,65.12,34637.0
2024-07-11 14:30:00,65.12,65.18,64.97,65.12,103005.0,65.12,65.18,64.97,65.12,103005.0
2024-07-11 15:00:00,65.11,65.29,65.08,65.19,68221.0,65.11,65.29,65.08,65.19,68221.0
2024-07-11 15:30:00,65.21,65.32,65.09,65.22,242758.0,65.21,65.32,65.09,65.22,242758.0
2024-07-12 09:30:00,65.78,65.87,65.0,65.51,75295.0,65.78,65.87,65.0,65.51,75295.0
2024-07-12 10:00:00,65.53,65.56,64.97,65.23,85038.0,65.53,65.56,64.97,65.23,85038.0
2024-07-12 10:30:00,65.27,65.56,64.99,65.21,62366.0,65.27,65.56,64.99,65.21,62366.0
2024-07-12 11:00:00,65.2,65.43,65.05,65.22,47422.0,65.2,65.43,65.05,65.22,47422.0
2024-07-12 11:30:00,65.22,65.24,64.93,64.97,63342.0,65.22,65.24,64.93,64.97,63342.0
2024-07-12 12:00:00,64.94,65.08,64.56,64.56,64520.0,64.94,65.08,64.56,64.56,64520.0
2024-07-12 12:30:00,64.56,64.67,64.16,64.34,103872.0,64.56,64.67,64.16,64.34,103872.0
2024-07-12 13:00:00,64.34,64.38,63.59,63.7,124684.0,64.34,64.38,63.59,63.7,124684.0
2024-07-12 13:30:00,63.73,63.74,63.3,63.32,200273.0,63.73,63.74,63.3,63.32,200273.0
2024-07-12 14:00:00,63.31,63.56,63.15,63.53,233195.0,63.31,63.56,63.15,63.53,233195.0
2024-07-12 14:30:00,63.53,63.96,63.51,63.95,220147.0,63.53,63.96,63.51,63.95,220147.0
2024-07-12 15:00:00,63.96,64.1,63.64,63.7,159948.0,63.96,64.1,63.64,63.7,159948.0
2024-07-12 15:30:00,63.7,63.9,63.44,63.75,400943.0,63.7,63.9,63.44,63.75,400943.0
2024-07-15 09:30:00,64.08,65.1,64.0,65.04,131596.0,64.08,65.1,64.0,65.04,131596.0
2024-07-15 10:00:00,65.11,65.41,64.84,64.85,88590.0,65.11,65.41,64.84,64.85,88590.0
2024-07-15 10:30:00,64.83,64.84,64.09,64.23,78395.0,64.83,64.84,64.09,64.23,78395.0
2024-07-15 11:00:00,64.26,64.28,63.87,63.97,79771.0,64.26,64.28,63.87,63.97,79771.0
2024-07-15 11:30:00,63.94,64.43,63.83,64.09,90466.0,63.94,64.43,63.83,64.09,90466.0
2024-07-15 12:00:00,64.09,64.1,63.85,64.1,69350.0,64.09,64.1,63.85,64.1,69350.0
2024-07-15 12:30:00,64.05,64.35,63.84,64.14,53418.0,64.05,64.35,63.84,64.14,53418.0
2024-07-15 13:00:00,64.15,64.53,63.9,64.23,87750.0,64.15,64.53,63.9,64.23,87750.0
2024-07-15 13:30:00,64.22,64.3,64.0,64.04,49697.0,64.22,64.3,64.0,64.04,49697.0
2024-07-15 14:00:00,64.05,64.36,63.96,64.26,57859.0,64.05,64.36,63.96,64.26,57859.0
2024-07-15 14:30:00,64.25,64.44,64.05,64.44,91023.0,64.25,64.44,64.05,64.44,91023.0
2024-07-15 15:00:00,64.43,64.52,64.18,64.19,107712.0,64.43,64.52,64.18,64.19,107712.0
2024-07-15 15:30:00,64.2,64.36,63.64,63.67,383507.0,64.2,64.36,63.64,63.67,383507.0
2024-07-16 09:30:00,64.25,64.25,62.79,63.09,189072.0,64.25,64.25,62.79,63.09,189072.0
2024-07-16 10:00:00,63.13,63.29,62.3,62.31,102091.0,63.13,63.29,62.3,62.31,102091.0
2024-07-16 10:30:00,62.32,62.76,62.18,62.76,73358.0,62.32,62.76,62.18,62.76,73358.0
2024-07-16 11:00:00,62.74,62.91,62.33,62.51,46551.0,62.74,62.91,62.33,62.51,46551.0
2024-07-16 11:30:00,62.51,63.49,62.38,63.41,36334.0,62.51,63.49,62.38,63.41,36334.0
2024-07-16 12:00:00,63.53,63.99,63.5,63.75,44312.0,63.53,63.99,63.5,63.75,44312.0
2024-07-16 12:30:00,63.73,64.02,63.7,63.77,31355.0,63.73,64.02,63.7,63.77,31355.0
2024-07-16 13:00:00,63.78,64.04,63.69,63.85,34056.0,63.78,64.04,63.69,63.85,34056.0
2024-07-16 13:30:00,63.83,64.01,63.77,63.83,29683.0,63.83,64.01,63.77,63.83,29683.0
2024-07-16 14:00:00,63.81,63.94,63.74,63.88,32491.0,63.81,63.94,63.74,63.88,32491.0
2024-07-16 14:30:00,63.88,64.72,63.87,64.67,59422.0,63.88,64.72,63.87,64.67,59422.0
2024-07-16 15:00:00,64.65,64.77,64.46,64.75,45647.0,64.65,64.77,64.46,64.75,45647.0
2024-07-16 15:30:00,64.73,65.31,64.62,65.22,236385.0,64.73,65.31,64.62,65.22,236385.0
2024-07-17 09:30:00,64.53,67.63,64.41,67.55,149106.0,64.53,67.63,64.41,67.55,149106.0
2024-07-17 10:00:00,67.53,67.56,66.28,66.69,68033.0,67.53,67.56,66.28,66.69,68033.0
2024-07-17 10:30:00,66.69,67.44,66.65,67.15,66454.0,66.69,67.44,66.65,67.15,66454.0
2024-07-17 11:00:00,67.15,67.78,67.14,67.51,86157.0,67.15,67.78,67.14,67.51,86157.0
2024-07-17 11:30:00,67.5,67.7,67.12,67.41,65379.0,67.5,67.7,67.12,67.41,65379.0
2024-07-17 12:00:00,67.42,67.88,67.31,67.75,80075.0,67.42,67.88,67.31,67.75,80075.0
2024-07-17 12:30:00,67.75,67.81,67.12,67.38,238507.0,67.75,67.81,67.12,67.38,238507.0
2024-07-17 13:00:00,67.38,67.38,66.89,67.09,52550.0,67.38,67.38,66.89,67.09,52550.0
2024-07-17 13:30:00,67.08,67.09,66.17,66.3,68023.0,67.08,67.09,66.17,66.3,68023.0
2024-07-17 14:00:00,66.31,66.64,66.06,66.48,81812.0,66.31,66.64,66.06,66.48,81812.0
2024-07-17 14:30:00,66.47,66.66,66.25,66.4,81830.0,66.47,66.66,66.25,66.4,81830.0
2024-07-17 15:00:00,66.4,66.74,66.32,66.65,77062.0,66.4,66.74,66.32,66.65,77062.0
2024-07-17 15:30:00,66.63,66.67,65.95,66.47,445542.0,66.63,66.67,65.95,66.47,445542.0
2024-07-18 09:30:00,65.52,66.7,65.35,65.92,62709.0,65.52,66.7,65.35,65.92,62709.0
2024-07-18 10:00:00,65.92,66.79,65.68,65.76,51315.0,65.92,66.79,65.68,65.76,51315.0
2024-07-18 10:30:00,65.69,65.83,65.41,65.58,39810.0,65.69,65.83,65.41,65.58,39810.0
2024-07-18 11:00:00,65.57,66.0,65.52,65.78,82287.0,65.57,66.0,65.52,65.78,82287.0
2024-07-18 11:30:00,65.8,65.8,65.34,65.4,65410.0,65.8,65.8,65.34,65.4,65410.0
2024-07-18 12:00:00,65.39,65.67,65.31,65.49,107762.0,65.39,65.67,65.31,65.49,107762.0
2024-07-18 12:30:00,65.5,65.71,65.49,65.69,20327.0,65.5,65.71,65.49,65.69,20327.0
2024-07-18 13:00:00,65.75,65.78,65.52,65.72,18100.0,65.75,65.78,65.52,65.72,18100.0
2024-07-18 13:30:00,65.81,65.96,65.22,65.39,60193.0,65.81,65.96,65.22,65.39,60193.0
2024-07-18 14:00:00,65.35,65.47,65.28,65.31,79191.0,65.35,65.47,65.28,65.31,79191.0
2024-07-18 14:30:00,65.31,65.39,65.11,65.24,97305.0,65.31,65.39,65.11,65.24,97305.0
2024-07-18 15:00:00,65.25,65.28,64.53,64.54,90460.0,65.25,65.28,64.53,64.54,90460.0
2024-07-18 15:30:00,64.53,64.93,64.39,64.55,437716.0,64.53,64.93,64.39,64.55,437716.0
2024-07-19 09:30:00,64.73,64.89,64.07,64.63,44447.0,64.73,64.89,64.07,64.63,44447.0
2024-07-19 10:00:00,64.73,65.85,64.66,65.8,63884.0,64.73,65.85,64.66,65.8,63884.0
2024-07-19 10:30:00,65.9,66.3,65.77,65.77,66539.0,65.9,66.3,65.77,65.77,66539.0
2024-07-19 11:00:00,65.76,65.82,65.18,65.18,31069.0,65.76,65.82,65.18,65.18,31069.0
2024-07-19 11:30:00,65.19,65.27,65.0,65.18,42695.0,65.19,65.27,65.0,65.18,42695.0
2024-07-19 12:00:00,65.18,65.75,65.16,65.65,39982.0,65.18,65.75,65.16,65.65,39982.0
2024-07-19 12:30:00,65.63,66.16,65.51,66.12,37708.0,65.63,66.16,65.51,66.12,37708.0
2024-07-19 13:00:00,66.12,66.39,65.93,66.28,43029.0,66.12,66.39,65.93,66.28,43029.0
2024-07-19 13:30:00,66.27,66.68,66.21,66.55,39898.0,66.27,66.68,66.21,66.55,39898.0
2024-07-19 14:00:00,66.52,66.88,66.42,66.66,41888.0,66.52,66.88,66.42,66.66,41888.0
2024-07-19 14:30:00,66.65,66.91,66.6,66.78,45654.0,66.65,66.91,66.6,66.78,45654.0
2024-07-19 15:00:00,66.78,67.08,66.62,66.96,69680.0,66.78,67.08,66.62,66.96,69680.0
2024-07-19 15:30:00,66.96,67.2,66.51,66.67,364293.0,66.96,67.2,66.51,66.67,364293.0
2024-07-22 09:30:00,66.69,66.92,65.81,65.81,73960.0,66.69,66.92,65.81,65.81,73960.0
2024-07-22 10:00:00,65.85,66.76,65.78,66.35,36876.0,65.85,66.76,65.78,66.35,36876.0
2024-07-22 10:30:00,66.39,66.86,66.28,66.6,32902.0,66.39,66.86,66.28,66.6,32902.0
2024-07-22 11:00:00,66.61,66.64,66.25,66.27,22847.0,66.61,66.64,66.25,66.27,22847.0
2024-07-22 11:30:00,66.3,66.3,65.93,65.99,20033.0,66.3,66.3,65.93,65.99,20033.0
2024-07-22 12:00:00,66.01,66.13,65.91,65.99,43011.0,66.01,66.13,65.91,65.99,43011.0
2024-07-22 12:30:00,65.99,66.12,65.87,65.95,16270.0,65.99,66.12,65.87,65.95,16270.0
2024-07-22 13:00:00,66.01,66.23,66.0,66.01,73288.0,66.01,66.23,66.0,66.01,73288.0
2024-07-22 13:30:00,66.0,66.21,65.96,66.14,113419.0,66.0,66.21,65.96,66.14,113419.0
2024-07-22 14:00:00,66.14,66.41,65.98,66.23,22358.0,66.14,66.41,65.98,66.23,22358.0
2024-07-22 14:30:00,66.27,66.5,66.22,66.41,17892.0,66.27,66.5,66.22,66.41,17892.0
2024-07-22 15:00:00,66.38,66.5,66.2,66.41,28962.0,66.38,66.5,66.2,66.41,28962.0
2024-07-22 15:30:00,66.44,66.51,66.11,66.3,199583.0,66.44,66.51,66.11,66.3,199583.0
2024-07-23 09:30:00,66.43,67.58,66.35,67.52,40780.0,66.43,67.58,66.35,67.52,40780.0
2024-07-23 10:00:00,67.52,67.97,67.18,67.36,173002.0,67.52,67.97,67.18,67.36,173002.0
2024-07-23 10:30:00,67.37,67.68,66.01,66.06,94704.0,67.37,67.68,66.01,66.06,94704.0
2024-07-23 11:00:00,66.03,66.52,66.03,66.4,32049.0,66.03,66.52,66.03,66.4,32049.0
2024-07-23 11:30:00,66.42,66.96,66.15,66.8,146547.0,66.42,66.96,66.15,66.8,146547.0
2024-07-23 12:00:00,66.87,67.03,66.73,66.96,23179.0,66.87,67.03,66.73,66.96,23179.0
2024-07-23 12:30:00,66.97,67.09,66.84,67.06,38976.0,66.97,67.09,66.84,67.06,38976.0
2024-07-23 13:00:00,67.06,67.08,66.88,66.91,38081.0,67.06,67.08,66.88,66.91,38081.0
2024-07-23 13:30:00,66.91,67.0,66.77,66.97,27931.0,66.91,67.0,66.77,66.97,27931.0
2024-07-23 14:00:00,66.98,67.12,66.92,66.97,26160.0,66.98,67.12,66.92,66.97,26160.0
2024-07-23 14:30:00,67.0,67.03,66.71,66.84,46088.0,67.0,67.03,66.71,66.84,46088.0
2024-07-23 15:00:00,66.82,66.89,66.71,66.82,32501.0,66.82,66.89,66.71,66.82,32501.0
2024-07-23 15:30:00,66.78,66.82,66.29,66.52,166173.0,66.78,66.82,66.29,66.52,166173.0
2024-07-24 09:30:00,66.09,66.09,62.79,62.97,148027.0,66.09,66.09,62.79,62.97,148027.0
2024-07-24 10:00:00,63.0,64.53,62.99,63.95,146881.0,63.0,64.53,62.99,63.95,146881.0
2024-07-24 10:30:00,63.97,64.24,63.62,64.2,119500.0,63.97,64.24,63.62,64.2,119500.0
2024-07-24 11:00:00,64.2,64.39,62.91,62.94,187012.0,64.2,64.39,62.91,62.94,187012.0
2024-07-24 11:30:00,62.98,64.03,62.98,63.76,89313.0,62.98,64.03,62.98,63.76,89313.0
2024-07-24 12:00:00,63.79,63.95,63.73,63.77,42703.0,63.79,63.95,63.73,63.77,42703.0
2024-07-24 12:30:00,63.76,63.85,63.41,63.54,56705.0,63.76,63.85,63.41,63.54,56705.0
2024-07-24 13:00:00,63.49,63.74,63.44,63.54,22749.0,63.49,63.74,63.44,63.54,22749.0
2024-07-24 13:30:00,63.51,63.8,63.45,63.55,55793.0,63.51,63.8,63.45,63.55,55793.0
2024-07-24 14:00:00,63.52,63.58,63.26,63.28,27578.0,63.52,63.58,63.26,63.28,27578.0
2024-07-24 14:30:00,63.27,63.28,62.68,62.83,69433.0,63.27,63.28,62.68,62.83,69433.0
2024-07-24 15:00:00,62.8,63.11,62.73,62.82,54247.0,62.8,63.11,62.73,62.82,54247.0
2024-07-24 15:30:00,62.84,63.02,62.61,62.68,279748.0,62.84,63.02,62.61,62.68,279748.0
2024-07-25 09:30:00,62.5,63.02,61.81,63.02,101778.0,62.5,63.02,61.81,63.02,101778.0
2024-07-25 10:00:00,62.98,63.43,62.41,63.0,123275.0,62.98,63.43,62.41,63.0,123275.0
2024-07-25 10:30:00,62.94,63.1,62.27,63.1,47676.0,62.94,63.1,62.27,63.1,47676.0
2024-07-25 11:00:00,63.04,63.65,62.94,63.48,79275.0,63.04,63.65,62.94,63.48,79275.0
2024-07-25 11:30:00,63.38,63.85,63.34,63.85,60865.0,63.38,63.85,63.34,63.85,60865.0
2024-07-25 12:00:00,63.86,64.2,63.35,64.2,68933.0,63.86,64.2,63.35,64.2,68933.0
2024-07-25 12:30:00,64.15,64.18,63.84,63.97,15169.0,64.15,64.18,63.84,63.97,15169.0
2024-07-25 13:00:00,64.01,64.14,63.3,63.43,28414.0,64.01,64.14,63.3,63.43,28414.0
2024-07-25 13:30:00,63.45,63.46,63.1,63.22,17242.0,63.45,63.46,63.1,63.22,17242.0
2024-07-25 14:00:00,63.19,63.34,63.09,63.25,22614.0,63.19,63.34,63.09,63.25,22614.0
2024-07-25 14:30:00,63.24,63.35,62.97,63.11,17479.0,63.24,63.35,62.97,63.11,17479.0
2024-07-25 15:00:00,63.13,63.92,63.13,63.91,33350.0,63.13,63.92,63.13,63.91,33350.0
2024-07-25 15:30:00,63.92,63.92,62.63,62.92,182947.0,63.92,63.92,62.63,62.92,182947.0
2024-07-26 09:30:00,64.11,64.82,64.02,64.39,58620.0,64.11,64.82,64.02,64.39,58620.0
2024-07-26 10:00:00,64.39,64.5,63.98,64.05,76052.0,64.39,64.5,63.98,64.05,76052.0
2024-07-26 10:30:00,64.01,64.63,63.93,64.35,62605.0,64.01,64.63,63.93,64.35,62605.0
2024-07-26 11:00:00,64.35,64.48,64.07,64.37,55298.0,64.35,64.48,64.07,64.37,55298.0
2024-07-26 11:30:00,64.39,64.75,64.34,64.65,73320.0,64.39,64.75,64.34,64.65,73320.0
2024-07-26 12:00:00,64.66,64.92,64.63,64.91,86319.0,64.66,64.92,64.63,64.91,86319.0
2024-07-26 12:30:00,64.91,65.06,64.75,64.95,62433.0,64.91,65.06,64.75,64.95,62433.0
2024-07-26 13:00:00,64.98,65.03,64.83,64.83,34490.0,64.98,65.03,64.83,64.83,34490.0
2024-07-26 13:30:00,64.84,64.86,64.46,64.67,41628.0,64.84,64.86,64.46,64.67,41628.0
2024-07-26 14:00:00,64.73,64.88,64.17,64.18,40031.0,64.73,64.88,64.17,64.18,40031.0
2024-07-26 14:30:00,64.16,64.2,63.97,64.01,31890.0,64.16,64.2,63.97,64.01,31890.0
2024-07-26 15:00:00,64.02,64.14,63.79,63.96,60172.0,64.02,64.14,63.79,63.96,60172.0
2024-07-26 15:30:00,63.96,64.24,63.78,64.11,263402.0,63.96,64.24,63.78,64.11,263402.0
2024-07-29 09:30:00,64.41,65.3,63.95,65.05,56655.0,64.41,65.3,63.95,65.05,56655.0
2024-07-29 10:00:00,65.09,65.25,64.27,64.53,30448.0,65.09,65.25,64.27,64.53,30448.0
2024-07-29 10:30:00,64.5,64.98,64.4,64.84,106588.0,64.5,64.98,64.4,64.84,106588.0
2024-07-29 11:00:00,64.84,65.13,64.6,64.8,55172.0,64.84,65.13,64.6,64.8,55172.0
2024-07-29 11:30:00,64.83,65.19,64.61,65.09,24886.0,64.83,65.19,64.61,65.09,24886.0
2024-07-29 12:00:00,65.06,65.48,64.98,65.16,29937.0,65.06,65.48,64.98,65.16,29937.0
2024-07-29 12:30:00,65.16,65.45,65.15,65.25,22778.0,65.16,65.45,65.15,65.25,22778.0
2024-07-29 13:00:00,65.21,65.3,64.84,64.91,48506.0,65.21,65.3,64.84,64.91,48506.0
2024-07-29 13:30:00,64.86,65.1,64.76,64.98,100655.0,64.86,65.1,64.76,64.98,100655.0
2024-07-29 14:00:00,64.95,65.23,64.88,65.21,20625.0,64.95,65.23,64.88,65.21,20625.0
2024-07-29 14:30:00,65.21,65.26,64.84,64.91,83886.0,65.21,65.26,64.84,64.91,83886.0
2024-07-29 15:00:00,64.91,65.5,64.9,65.45,44245.0,64.91,65.5,64.9,65.45,44245.0
2024-07-29 15:30:00,65.42,65.63,65.32,65.62,161554.0,65.42,65.63,65.32,65.62,161554.0
2024-07-30 09:30:00,66.49,67.55,66.49,67.53,47658.0,66.49,67.55,66.49,67.53,47658.0
2024-07-30 10:00:00,67.62,67.89,66.97,67.48,83708.0,67.62,67.89,66.97,67.48,83708.0
2024-07-30 10:30:00,67.48,68.05,67.28,67.53,105133.0,67.48,68.05,67.28,67.53,105133.0
2024-07-30 11:00:00,67.53,67.68,67.07,67.57,54236.0,67.53,67.68,67.07,67.57,54236.0
2024-07-30 11:30:00,67.6,67.67,67.16,67.51,51158.0,67.6,67.67,67.16,67.51,51158.0
2024-07-30 12:00:00,67.45,67.67,66.99,67.11,39323.0,67.45,67.67,66.99,67.11,39323.0
2024-07-30 12:30:00,67.13,67.29,66.9,66.9,33210.0,67.13,67.29,66.9,66.9,33210.0
2024-07-30 13:00:00,66.89,66.9,66.61,66.76,39229.0,66.89,66.9,66.61,66.76,39229.0
2024-07-30 13:30:00,66.71,67.26,66.71,67.09,26848.0,66.71,67.26,66.71,67.09,26848.0
2024-07-30 14:00:00,67.07,67.23,66.94,67.11,35311.0,67.07,67.23,66.94,67.11,35311.0
2024-07-30 14:30:00,67.01,67.04,66.6,66.79,30891.0,67.01,67.04,66.6,66.79,30891.0
2024-07-30 15:00:00,66.78,67.18,66.54,67.11,39483.0,66.78,67.18,66.54,67.11,39483.0
2024-07-30 15:30:00,67.08,67.87,67.06,67.76,189671.0,67.08,67.87,67.06,67.76,189671.0
2024-07-31 09:30:00,68.23,69.18,67.1,67.32,106358.0,68.23,69.18,67.1,67.32,106358.0
2024-07-31 10:00:00,67.28,68.4,67.08,68.35,82177.0,67.28,68.4,67.08,68.35,82177.0
2024-07-31 10:30:00,68.28,69.0,68.13,68.51,51000.0,68.28,69.0,68.13,68.51,51000.0
2024-07-31 11:00:00,68.43,68.63,68.18,68.3,33000.0,68.43,68.63,68.18,68.3,33000.0
2024-07-31 11:30:00,68.3,68.44,68.08,68.27,43314.0,68.3,68.44,68.08,68.27,43314.0
2024-07-31 12:00:00,68.27,68.41,68.03,68.33,50497.0,68.27,68.41,68.03,68.33,50497.0
2024-07-31 12:30:00,68.36,68.61,67.69,67.8,25961.0,68.36,68.61,67.69,67.8,25961.0
2024-07-31 13:00:00,67.81,67.88,67.44,67.5,25874.0,67.81,67.88,67.44,67.5,25874.0
2024-07-31 13:30:00,67.46,67.55,67.05,67.05,18986.0,67.46,67.55,67.05,67.05,18986.0
2024-07-31 14:00:00,67.0,67.45,66.85,67.15,27609.0,67.0,67.45,66.85,67.15,27609.0
2024-07-31 14:30:00,67.29,67.68,67.08,67.47,32107.0,67.29,67.68,67.08,67.47,32107.0
2024-07-31 15:00:00,67.56,67.83,67.35,67.55,48195.0,67.56,67.83,67.35,67.55,48195.0
2024-07-31 15:30:00,67.49,67.59,66.73,66.86,179054.0,67.49,67.59,66.73,66.86,179054.0
2024-08-01 09:30:00,67.25,67.49,66.61,66.73,97349.0,67.25,67.49,66.61,66.73,97349.0
2024-08-01 10:00:00,66.77,66.77,65.47,65.47,82398.0,66.77,66.77,65.47,65.47,82398.0
2024-08-01 10:30:00,65.45,65.46,64.74,64.78,60030.0,65.45,65.46,64.74,64.78,60030.0
2024-08-01 11:00:00,64.76,64.86,64.18,64.23,55454.0,64.76,64.86,64.18,64.23,55454.0
2024-08-01 11:30:00,64.23,64.37,64.12,64.19,52639.0,64.23,64.37,64.12,64.19,52639.0
2024-08-01 12:00:00,64.14,64.46,64.04,64.44,39786.0,64.14,64.46,64.04,64.44,39786.0
2024-08-01 12:30:00,64.38,64.42,63.62,63.62,60298.0,64.38,64.42,63.62,63.62,60298.0
2024-08-01 13:00:00,63.62,63.64,63.34,63.45,48011.0,63.62,63.64,63.34,63.45,48011.0
2024-08-01 13:30:00,63.45,63.5,63.12,63.34,32345.0,63.45,63.5,63.12,63.34,32345.0
2024-08-01 14:00:00,63.39,63.39,62.91,62.95,38649.0,63.39,63.39,62.91,62.95,38649.0
2024-08-01 14:30:00,62.91,63.02,62.66,62.92,59755.0,62.91,63.02,62.66,62.92,59755.0
2024-08-01 15:00:00,62.86,63.42,62.79,63.34,55107.0,62.86,63.42,62.79,63.34,55107.0
2024-08-01 15:30:00,63.33,63.76,63.17,63.67,232219.0,63.33,63.76,63.17,63.67,232219.0
2024-08-02 09:30:00,61.95,61.99,59.72,60.8,170344.0,61.95,61.99,59.72,60.8,170344.0
2024-08-02 10:00:00,60.72,61.37,59.4,60.07,121006.0,60.72,61.37,59.4,60.07,121006.0
2024-08-02 10:30:00,60.05,60.56,59.85,59.85,85808.0,60.05,60.56,59.85,59.85,85808.0
2024-08-02 11:00:00,60.02,60.47,59.86,60.07,49321.0,60.02,60.47,59.86,60.07,49321.0
2024-08-02 11:30:00,60.09,60.97,60.09,60.84,138641.0,60.09,60.97,60.09,60.84,138641.0
2024-08-02 12:00:00,60.93,61.23,60.65,60.91,36521.0,60.93,61.23,60.65,60.91,36521.0
2024-08-02 12:30:00,60.84,60.96,60.4,60.55,31349.0,60.84,60.96,60.4,60.55,31349.0
2024-08-02 13:00:00,60.63,60.72,60.06,60.08,36078.0,60.63,60.72,60.06,60.08,36078.0
2024-08-02 13:30:00,60.08,60.08,59.68,59.7,42140.0,60.08,60.08,59.68,59.7,42140.0
2024-08-02 14:00:00,59.69,60.05,59.58,59.8,113115.0,59.69,60.05,59.58,59.8,113115.0
2024-08-02 14:30:00,59.8,59.83,59.34,59.49,69260.0,59.8,59.83,59.34,59.49,69260.0
2024-08-02 15:00:00,59.49,60.0,59.41,59.66,93428.0,59.49,60.0,59.41,59.66,93428.0
2024-08-02 15:30:00,59.68,59.73,59.15,59.32,444856.0,59.68,59.73,59.15,59.32,444856.0
2024-08-05 09:30:00,56.99,59.33,56.27,59.03,219531.0,56.99,59.33,56.27,59.03,219531.0
2024-08-05 10:00:00,59.03,59.88,58.83,58.9,371746.0,59.03,59.88,58.83,58.9,371746.0
2024-08-05 10:30:00,58.95,59.55,58.52,58.71,86351.0,58.95,59.55,58.52,58.71,86351.0
2024-08-05 11:00:00,58.79,60.0,58.65,59.59,107833.0,58.79,60.0,58.65,59.59,107833.0
2024-08-05 11:30:00,59.62,59.97,59.36,59.87,78614.0,59.62,59.97,59.36,59.87,78614.0
2024-08-05 12:00:00,59.81,61.07,59.63,60.9,184942.0,59.81,61.07,59.63,60.9,184942.0
2024-08-05 12:30:00,60.93,60.93,59.75,60.01,59779.0,60.93,60.93,59.75,60.01,59779.0
2024-08-05 13:00:00,60.0,60.3,59.66,59.99,45866.0,60.0,60.3,59.66,59.99,45866.0
2024-08-05 13:30:00,60.03,60.33,59.66,59.78,41120.0,60.03,60.33,59.66,59.78,41120.0
2024-08-05 14:00:00,59.75,59.75,58.93,59.18,94853.0,59.75,59.75,58.93,59.18,94853.0
2024-08-05 14:30:00,59.12,59.16,58.65,58.66,44268.0,59.12,59.16,58.65,58.66,44268.0
2024-08-05 15:00:00,58.7,59.1,58.5,59.1,72173.0,58.7,59.1,58.5,59.1,72173.0
2024-08-05 15:30:00,59.14,59.14,58.65,59.07,402192.0,59.14,59.14,58.65,59.07,402192.0
2024-08-06 09:30:00,59.63,61.18,58.91,60.94,91282.0,59.63,61.18,58.91,60.94,91282.0
2024-08-06 10:00:00,60.83,61.64,60.35,61.45,70387.0,60.83,61.64,60.35,61.45,70387.0
2024-08-06 10:30:00,61.53,63.34,61.37,63.07,107466.0,61.53,63.34,61.37,63.07,107466.0
2024-08-06 11:00:00,63.14,63.25,62.14,62.14,68797.0,63.14,63.25,62.14,62.14,68797.0
2024-08-06 11:30:00,62.02,62.89,62.02,62.77,42537.0,62.02,62.89,62.02,62.77,42537.0
2024-08-06 12:00:00,62.81,63.0,62.55,62.96,84992.0,62.81,63.0,62.55,62.96,84992.0
2024-08-06 12:30:00,62.97,63.03,62.63,63.0,41612.0,62.97,63.03,62.63,63.0,41612.0
2024-08-06 13:00:00,62.97,63.19,62.89,62.91,31633.0,62.97,63.19,62.89,62.91,31633.0
2024-08-06 13:30:00,62.94,63.28,62.91,63.01,48008.0,62.94,63.28,62.91,63.01,48008.0
2024-08-06 14:00:00,63.1,63.63,63.0,63.62,39984.0,63.1,63.63,63.0,63.62,39984.0
2024-08-06 14:30:00,63.62,63.75,63.39,63.41,60568.0,63.62,63.75,63.39,63.41,60568.0
2024-08-06 15:00:00,63.37,63.39,62.64,63.2,65834.0,63.37,63.39,62.64,63.2,65834.0
2024-08-06 15:30:00,63.24,63.35,62.55,62.62,226660.0,63.24,63.35,62.55,62.62,226660.0
2024-08-07 09:30:00,63.26,64.75,63.26,64.33,82060.0,63.26,64.75,63.26,64.33,82060.0
2024-08-07 10:00:00,64.41,64.48,62.7,62.76,74693.0,64.41,64.48,62.7,62.76,74693.0
2024-08-07 10:30:00,62.81,63.13,62.52,62.53,25737.0,62.81,63.13,62.52,62.53,25737.0
2024-08-07 11:00:00,62.73,62.81,62.24,62.44,20695.0,62.73,62.81,62.24,62.44,20695.0
2024-08-07 11:30:00,62.49,62.58,62.2,62.36,26688.0,62.49,62.58,62.2,62.36,26688.0
2024-08-07 12:00:00,62.43,62.77,62.17,62.64,24763.0,62.43,62.77,62.17,62.64,24763.0
2024-08-07 12:30:00,62.61,62.82,62.22,62.47,31533.0,62.61,62.82,62.22,62.47,31533.0
2024-08-07 13:00:00,62.46,62.57,61.83,61.85,27328.0,62.46,62.57,61.83,61.85,27328.0
2024-08-07 13:30:00,61.88,62.15,61.72,62.01,32648.0,61.88,62.15,61.72,62.01,32648.0
2024-08-07 14:00:00,61.99,62.18,61.88,62.05,62526.0,61.99,62.18,61.88,62.05,62526.0
2024-08-07 14:30:00,61.99,62.62,61.91,62.09,60634.0,61.99,62.62,61.91,62.09,60634.0
2024-08-07 15:00:00,62.15,62.59,62.11,62.35,36973.0,62.15,62.59,62.11,62.35,36973.0
2024-08-07 15:30:00,62.33,62.33,61.6,61.77,208197.0,62.33,62.33,61.6,61.77,208197.0
2024-08-08 09:30:00,62.49,64.15,62.0,63.98,54497.0,62.49,64.15,62.0,63.98,54497.0
2024-08-08 10:00:00,64.14,64.84,63.9,64.83,69705.0,64.14,64.84,63.9,64.83,69705.0
2024-08-08 10:30:00,64.82,64.99,64.54,64.99,80362.0,64.82,64.99,64.54,64.99,80362.0
2024-08-08 11:00:00,64.91,64.97,64.32,64.7,59682.0,64.91,64.97,64.32,64.7,59682.0
2024-08-08 11:30:00,64.7,64.86,64.5,64.52,27494.0,64.7,64.86,64.5,64.52,27494.0
2024-08-08 12:00:00,64.53,64.87,64.48,64.81,45735.0,64.53,64.87,64.48,64.81,45735.0
2024-08-08 12:30:00,64.78,65.32,64.66,65.15,41453.0,64.78,65.32,64.66,65.15,41453.0
2024-08-08 13:00:00,65.21,65.5,64.96,65.5,29114.0,65.21,65.5,64.96,65.5,29114.0
2024-08-08 13:30:00,65.46,65.8,65.45,65.58,45053.0,65.46,65.8,65.45,65.58,45053.0
2024-08-08 14:00:00,65.52,66.0,65.4,65.68,59847.0,65.52,66.0,65.4,65.68,59847.0
2024-08-08 14:30:00,65.71,65.85,65.63,65.79,38014.0,65.71,65.85,65.63,65.79,38014.0
2024-08-08 15:00:00,65.76,66.14,65.65,65.9,60090.0,65.76,66.14,65.65,65.9,60090.0
2024-08-08 15:30:00,65.91,66.1,65.58,65.81,249576.0,65.91,66.1,65.58,65.81,249576.0
2024-08-09 09:30:00,65.97,66.36,64.88,65.48,87119.0,65.97,66.36,64.88,65.48,87119.0
2024-08-09 10:00:00,65.48,65.94,65.2,65.88,38535.0,65.48,65.94,65.2,65.88,38535.0
2024-08-09 10:30:00,65.9,66.4,65.8,66.05,103648.0,65.9,66.4,65.8,66.05,103648.0
2024-08-09 11:00:00,66.1,66.55,66.1,66.28,66953.0,66.1,66.55,66.1,66.28,66953.0
2024-08-09 11:30:00,66.28,66.54,66.21,66.37,55953.0,66.28,66.54,66.21,66.37,55953.0
2024-08-09 12:00:00,66.43,66.95,66.38,66.87,119944.0,66.43,66.95,66.38,66.87,119944.0
2024-08-09 12:30:00,66.86,67.22,66.52,66.86,78602.0,66.86,67.22,66.52,66.86,78602.0
2024-08-09 13:00:00,66.85,67.54,66.85,67.48,72891.0,66.85,67.54,66.85,67.48,72891.0
2024-08-09 13:30:00,67.51,67.51,67.17,67.22,56497.0,67.51,67.51,67.17,67.22,56497.0
2024-08-09 14:00:00,67.21,67.28,66.86,66.87,55213.0,67.21,67.28,66.86,66.87,55213.0
2024-08-09 14:30:00,66.87,67.22,66.82,66.84,48513.0,66.87,67.22,66.82,66.84,48513.0
2024-08-09 15:00:00,66.72,66.92,66.6,66.72,48981.0,66.72,66.92,66.6,66.72,48981.0
2024-08-09 15:30:00,66.67,66.93,66.22,66.65,213800.0,66.67,66.93,66.22,66.65,213800.0
2024-08-12 09:30:00,66.85,68.0,66.85,67.91,138315.0,66.85,68.0,66.85,67.91,138315.0
2024-08-12 10:00:00,67.89,68.9,67.61,68.7,221136.0,67.89,68.9,67.61,68.7,221136.0
2024-08-12 10:30:00,68.73,69.3,68.63,69.22,186986.0,68.73,69.3,68.63,69.22,186986.0
2024-08-12 11:00:00,69.27,69.54,68.51,68.77,109450.0,69.27,69.54,68.51,68.77,109450.0
2024-08-12 11:30:00,68.68,69.23,68.67,69.23,71313.0,68.68,69.23,68.67,69.23,71313.0
2024-08-12 12:00:00,69.18,69.37,68.89,68.98,71236.0,69.18,69.37,68.89,68.98,71236.0
2024-08-12 12:30:00,68.95,69.09,68.02,68.13,96922.0,68.95,69.09,68.02,68.13,96922.0
2024-08-12 13:00:00,68.06,68.69,68.01,68.66,62631.0,68.06,68.69,68.01,68.66,62631.0
2024-08-12 13:30:00,68.66,68.72,68.42,68.48,63190.0,68.66,68.72,68.42,68.48,63190.0
2024-08-12 14:00:00,68.5,68.75,68.33,68.73,66653.0,68.5,68.75,68.33,68.73,66653.0
2024-08-12 14:30:00,68.73,68.9,68.64,68.7,73749.0,68.73,68.9,68.64,68.7,73749.0
2024-08-12 15:00:00,68.7,68.84,68.54,68.7,74672.0,68.7,68.84,68.54,68.7,74672.0
2024-08-12 15:30:00,68.7,68.71,68.21,68.46,383827.0,68.7,68.71,68.21,68.46,383827.0
2024-08-13 09:30:00,68.87,69.94,68.63,69.34,125018.0,68.87,69.94,68.63,69.34,125018.0
2024-08-13 10:00:00,69.43,69.43,68.78,69.06,147883.0,69.43,69.43,68.78,69.06,147883.0
2024-08-13 10:30:00,69.02,69.24,68.65,69.12,113233.0,69.02,69.24,68.65,69.12,113233.0
2024-08-13 11:00:00,69.13,69.33,69.01,69.27,97519.0,69.13,69.33,69.01,69.27,97519.0
2024-08-13 11:30:00,69.27,70.23,69.21,69.97,98212.0,69.27,70.23,69.21,69.97,98212.0
2024-08-13 12:00:00,69.95,70.37,69.89,70.12,103227.0,69.95,70.37,69.89,70.12,103227.0
2024-08-13 12:30:00,70.12,70.67,69.97,70.31,125386.0,70.12,70.67,69.97,70.31,125386.0
2024-08-13 13:00:00,70.31,70.35,69.53,69.84,109983.0,70.31,70.35,69.53,69.84,109983.0
2024-08-13 13:30:00,69.85,70.0,69.63,69.98,101242.0,69.85,70.0,69.63,69.98,101242.0
2024-08-13 14:00:00,70.02,70.03,69.68,69.7,91666.0,70.02,70.03,69.68,69.7,91666.0
2024-08-13 14:30:00,69.7,69.88,69.64,69.77,160033.0,69.7,69.88,69.64,69.77,160033.0
2024-08-13 15:00:00,69.77,69.99,69.74,69.98,147896.0,69.77,69.99,69.74,69.98,147896.0
2024-08-13 15:30:00,70.0,70.5,69.69,70.32,628596.0,70.0,70.5,69.69,70.32,628596.0
2024-08-14 09:30:00,60.6,62.56,58.85,60.08,1634059.0,60.6,62.56,58.85,60.08,1634059.0
2024-08-14 10:00:00,60.01,61.45,59.33,61.11,766205.0,60.01,61.45,59.33,61.11,766205.0
2024-08-14 10:30:00,61.08,62.27,60.26,62.09,618650.0,61.08,62.27,60.26,62.09,618650.0
2024-08-14 11:00:00,62.05,62.64,61.45,62.3,581976.0,62.05,62.64,61.45,62.3,581976.0
2024-08-14 11:30:00,62.3,62.44,61.15,61.67,330655.0,62.3,62.44,61.15,61.67,330655.0
2024-08-14 12:00:00,61.68,61.8,60.97,61.17,319557.0,61.68,61.8,60.97,61.17,319557.0
2024-08-14 12:30:00,61.17,61.7,60.68,61.42,288510.0,61.17,61.7,60.68,61.42,288510.0
2024-08-14 13:00:00,61.39,62.84,61.39,62.78,283685.0,61.39,62.84,61.39,62.78,283685.0
2024-08-14 13:30:00,62.77,63.15,62.54,63.05,267121.0,62.77,63.15,62.54,63.05,267121.0
2024-08-14 14:00:00,63.04,63.39,62.53,63.36,201107.0,63.04,63.39,62.53,63.36,201107.0
2024-08-14 14:30:00,63.34,63.55,62.95,63.15,294395.0,63.34,63.55,62.95,63.15,294395.0
2024-08-14 15:00:00,63.15,63.47,62.99,63.47,210199.0,63.15,63.47,62.99,63.47,210199.0
2024-08-14 15:30:00,63.44,63.58,62.8,62.86,711498.0,63.44,63.58,62.8,62.86,711498.0
2024-08-15 09:30:00,65.75,67.69,65.7,66.45,486888.0,65.75,67.69,65.7,66.45,486888.0
2024-08-15 10:00:00,66.45,66.78,65.92,66.25,219024.0,66.45,66.78,65.92,66.25,219024.0
2024-08-15 10:30:00,66.27,66.68,66.19,66.58,185034.0,66.27,66.68,66.19,66.58,185034.0
2024-08-15 11:00:00,66.62,67.12,66.34,66.41,115214.0,66.62,67.12,66.34,66.41,115214.0
2024-08-15 11:30:00,66.38,66.38,65.76,66.04,105991.0,66.38,66.38,65.76,66.04,105991.0
2024-08-15 12:00:00,66.02,66.86,65.95,66.69,78284.0,66.02,66.86,65.95,66.69,78284.0
2024-08-15 12:30:00,66.7,67.1,66.5,67.0,102449.0,66.7,67.1,66.5,67.0,102449.0
2024-08-15 13:00:00,67.0,67.32,66.84,67.27,78625.0,67.0,67.32,66.84,67.27,78625.0
2024-08-15 13:30:00,67.28,67.44,66.97,67.19,120161.0,67.28,67.44,66.97,67.19,120161.0
2024-08-15 14:00:00,67.17,67.65,67.15,67.54,74471.0,67.17,67.65,67.15,67.54,74471.0
2024-08-15 14:30:00,67.56,67.84,67.49,67.76,90500.0,67.56,67.84,67.49,67.76,90500.0
2024-08-15 15:00:00,67.73,67.74,67.51,67.54,119647.0,67.73,67.74,67.51,67.54,119647.0
2024-08-15 15:30:00,67.54,67.64,66.9,67.05,466785.0,67.54,67.64,66.9,67.05,466785.0
2024-08-16 09:30:00,66.95,67.57,65.77,66.55,130161.0,66.95,67.57,65.77,66.55,130161.0
2024-08-16 10:00:00,66.55,67.68,66.47,67.35,59250.0,66.55,67.68,66.47,67.35,59250.0
2024-08-16 10:30:00,67.43,67.58,66.24,66.25,70184.0,67.43,67.58,66.24,66.25,70184.0
2024-08-16 11:00:00,66.25,67.11,66.16,66.64,98252.0,66.25,67.11,66.16,66.64,98252.0
2024-08-16 11:30:00,66.64,66.91,66.44,66.44,46546.0,66.64,66.91,66.44,66.44,46546.0
2024-08-16 12:00:00,66.45,66.47,66.0,66.37,98809.0,66.45,66.47,66.0,66.37,98809.0
2024-08-16 12:30:00,66.34,66.72,66.26,66.45,41609.0,66.34,66.72,66.26,66.45,41609.0
2024-08-16 13:00:00,66.48,66.56,65.64,65.69,41301.0,66.48,66.56,65.64,65.69,41301.0
2024-08-16 13:30:00,65.69,66.05,65.57,65.98,90537.0,65.69,66.05,65.57,65.98,90537.0
2024-08-16 14:00:00,65.95,66.04,65.61,65.94,96216.0,65.95,66.04,65.61,65.94,96216.0
2024-08-16 14:30:00,65.98,66.41,65.72,66.39,53979.0,65.98,66.41,65.72,66.39,53979.0
2024-08-16 15:00:00,66.38,66.5,65.99,66.07,58924.0,66.38,66.5,65.99,66.07,58924.0
2024-08-16 15:30:00,66.07,66.25,65.26,65.56,394426.0,66.07,66.25,65.26,65.56,394426.0
2024-08-19 09:30:00,65.64,66.42,65.38,66.23,61327.0,65.64,66.42,65.38,66.23,61327.0
2024-08-19 10:00:00,66.1,66.78,66.06,66.66,45913.0,66.1,66.78,66.06,66.66,45913.0
2024-08-19 10:30:00,66.7,67.95,66.7,67.73,192785.0,66.7,67.95,66.7,67.73,192785.0
2024-08-19 11:00:00,67.73,68.09,67.48,67.85,93503.0,67.73,68.09,67.48,67.85,93503.0
2024-08-19 11:30:00,67.8,68.22,67.74,67.88,66818.0,67.8,68.22,67.74,67.88,66818.0
2024-08-19 12:00:00,67.92,68.2,67.88,68.19,45328.0,67.92,68.2,67.88,68.19,45328.0
2024-08-19 12:30:00,68.16,68.16,67.7,67.78,41915.0,68.16,68.16,67.7,67.78,41915.0
2024-08-19 13:00:00,67.82,68.08,67.82,67.96,49905.0,67.82,68.08,67.82,67.96,49905.0
2024-08-19 13:30:00,67.95,67.95,67.58,67.75,41442.0,67.95,67.95,67.58,67.75,41442.0
2024-08-19 14:00:00,67.76,68.2,67.56,68.17,53199.0,67.76,68.2,67.56,68.17,53199.0
2024-08-19 14:30:00,68.17,68.36,68.0,68.11,66110.0,68.17,68.36,68.0,68.11,66110.0
2024-08-19 15:00:00,68.12,68.47,67.98,68.42,92822.0,68.12,68.47,67.98,68.42,92822.0
2024-08-19 15:30:00,68.43,68.52,67.92,68.11,293195.0,68.43,68.52,67.92,68.11,293195.0
2024-08-20 09:30:00,68.0,68.96,67.37,67.74,69821.0,68.0,68.96,67.37,67.74,69821.0
2024-08-20 10:00:00,67.84,68.25,67.27,67.35,52219.0,67.84,68.25,67.27,67.35,52219.0
2024-08-20 10:30:00,67.45,67.45,66.48,66.52,57021.0,67.45,67.45,66.48,66.52,57021.0
2024-08-20 11:00:00,66.52,66.8,66.37,66.43,22312.0,66.52,66.8,66.37,66.43,22312.0
2024-08-20 11:30:00,66.43,66.6,66.27,66.56,40443.0,66.43,66.6,66.27,66.56,40443.0
2024-08-20 12:00:00,66.56,66.66,66.25,66.41,37446.0,66.56,66.66,66.25,66.41,37446.0
2024-08-20 12:30:00,66.36,66.42,66.03,66.03,19888.0,66.36,66.42,66.03,66.03,19888.0
2024-08-20 13:00:00,66.0,66.09,65.82,66.09,8678.0,66.0,66.09,65.82,66.09,8678.0
2024-08-20 13:30:00,65.99,66.19,65.89,66.14,15699.0,65.99,66.19,65.89,66.14,15699.0
2024-08-20 14:00:00,66.14,66.53,66.13,66.49,26113.0,66.14,66.53,66.13,66.49,26113.0
2024-08-20 14:30:00,66.47,66.58,66.32,66.34,34734.0,66.47,66.58,66.32,66.34,34734.0
2024-08-20 15:00:00,66.34,66.43,66.24,66.31,48473.0,66.34,66.43,66.24,66.31,48473.0
2024-08-20 15:30:00,66.31,66.87,66.31,66.61,257073.0,66.31,66.87,66.31,66.61,257073.0
2024-08-21 09:30:00,66.97,68.21,66.72,68.08,77310.0,66.97,68.21,66.72,68.08,77310.0
2024-08-21 10:00:00,68.11,68.28,67.41,68.19,67430.0,68.11,68.28,67.41,68.19,67430.0
2024-08-21 10:30:00,68.21,68.76,68.2,68.61,49284.0,68.21,68.76,68.2,68.61,49284.0
2024-08-21 11:00:00,68.61,68.74,68.24,68.56,29459.0,68.61,68.74,68.24,68.56,29459.0
2024-08-21 11:30:00,68.49,68.77,68.35,68.76,35096.0,68.49,68.77,68.35,68.76,35096.0
2024-08-21 12:00:00,68.75,68.76,68.44,68.44,29117.0,68.75,68.76,68.44,68.44,29117.0
2024-08-21 12:30:00,68.44,68.66,68.4,68.61,28394.0,68.44,68.66,68.4,68.61,28394.0
2024-08-21 13:00:00,68.64,68.69,68.47,68.68,14311.0,68.64,68.69,68.47,68.68,14311.0
2024-08-21 13:30:00,68.69,69.08,68.68,69.08,42484.0,68.69,69.08,68.68,69.08,42484.0
2024-08-21 14:00:00,69.12,69.32,69.08,69.2,30307.0,69.12,69.32,69.08,69.2,30307.0
2024-08-21 14:30:00,69.2,69.3,69.07,69.17,27079.0,69.2,69.3,69.07,69.17,27079.0
2024-08-21 15:00:00,69.19,69.61,69.05,69.56,37607.0,69.19,69.61,69.05,69.56,37607.0
2024-08-21 15:30:00,69.55,69.72,69.27,69.35,248370.0,69.55,69.72,69.27,69.35,248370.0
2024-08-22 09:30:00,69.4,70.62,69.19,69.59,71768.0,69.4,70.62,69.19,69.59,71768.0
2024-08-22 10:00:00,69.48,70.54,69.48,70.4,19666.0,69.48,70.54,69.48,70.4,19666.0
2024-08-22 10:30:00,70.5,70.76,70.23,70.53,26870.0,70.5,70.76,70.23,70.53,26870.0
2024-08-22 11:00:00,70.61,70.68,69.27,69.27,77307.0,70.61,70.68,69.27,69.27,77307.0
2024-08-22 11:30:00,69.19,69.26,69.0,69.15,30158.0,69.19,69.26,69.0,69.15,30158.0
2024-08-22 12:00:00,69.15,69.58,69.15,69.55,21885.0,69.15,69.58,69.15,69.55,21885.0
2024-08-22 12:30:00,69.51,69.59,68.99,68.99,17738.0,69.51,69.59,68.99,68.99,17738.0
2024-08-22 13:00:00,68.99,69.22,68.8,69.09,19429.0,68.99,69.22,68.8,69.09,19429.0
2024-08-22 13:30:00,68.98,69.13,68.68,68.84,15568.0,68.98,69.13,68.68,68.84,15568.0
2024-08-22 14:00:00,68.84,68.96,68.74,68.95,18161.0,68.84,68.96,68.74,68.95,18161.0
2024-08-22 14:30:00,68.94,69.05,68.74,68.77,26002.0,68.94,69.05,68.74,68.77,26002.0
2024-08-22 15:00:00,68.81,69.06,68.77,68.94,35898.0,68.81,69.06,68.77,68.94,35898.0
2024-08-22 15:30:00,68.98,69.04,68.35,68.57,170777.0,68.98,69.04,68.35,68.57,170777.0
2024-08-23 09:30:00,69.03,70.0,68.84,69.7,34066.0,69.03,70.0,68.84,69.7,34066.0
2024-08-23 10:00:00,69.77,71.43,69.69,71.13,71597.0,69.77,71.43,69.69,71.13,71597.0
2024-08-23 10:30:00,71.16,71.35,70.23,70.7,100077.0,71.16,71.35,70.23,70.7,100077.0
2024-08-23 11:00:00,70.69,71.87,70.59,71.5,72230.0,70.69,71.87,70.59,71.5,72230.0
2024-08-23 11:30:00,71.66,71.83,71.08,71.09,48360.0,71.66,71.83,71.08,71.09,48360.0
2024-08-23 12:00:00,71.08,71.43,70.94,71.39,37993.0,71.08,71.43,70.94,71.39,37993.0
2024-08-23 12:30:00,71.4,71.73,71.29,71.6,26324.0,71.4,71.73,71.29,71.6,26324.0
2024-08-23 13:00:00,71.56,71.94,71.52,71.87,32533.0,71.56,71.94,71.52,71.87,32533.0
2024-08-23 13:30:00,71.86,71.99,71.67,71.78,34151.0,71.86,71.99,71.67,71.78,34151.0
2024-08-23 14:00:00,71.78,71.98,71.66,71.8,27698.0,71.78,71.98,71.66,71.8,27698.0
2024-08-23 14:30:00,71.8,72.0,71.68,71.75,52048.0,71.8,72.0,71.68,71.75,52048.0
2024-08-23 15:00:00,71.68,71.69,71.34,71.42,59646.0,71.68,71.69,71.34,71.42,59646.0
2024-08-23 15:30:00,71.42,71.55,71.01,71.1,187843.0,71.42,71.55,71.01,71.1,187843.0
2024-08-26 09:30:00,71.4,71.97,70.59,71.25,64091.0,71.4,71.97,70.59,71.25,64091.0
2024-08-26 10:00:00,71.25,71.74,71.24,71.67,59088.0,71.25,71.74,71.24,71.67,59088.0
2024-08-26 10:30:00,71.66,71.8,70.99,71.14,71605.0,71.66,71.8,70.99,71.14,71605.0
2024-08-26 11:00:00,71.09,71.1,70.74,70.84,53632.0,71.09,71.1,70.74,70.84,53632.0
2024-08-26 11:30:00,70.84,71.1,70.75,70.95,27877.0,70.84,71.1,70.75,70.95,27877.0
2024-08-26 12:00:00,70.94,71.04,70.79,71.01,34907.0,70.94,71.04,70.79,71.01,34907.0
2024-08-26 12:30:00,71.02,71.16,70.85,71.14,26167.0,71.02,71.16,70.85,71.14,26167.0
2024-08-26 13:00:00,71.12,71.15,70.82,70.83,29907.0,71.12,71.15,70.82,70.83,29907.0
2024-08-26 13:30:00,70.82,70.95,70.65,70.65,32403.0,70.82,70.95,70.65,70.65,32403.0
2024-08-26 14:00:00,70.63,70.69,70.27,70.56,25929.0,70.63,70.69,70.27,70.56,25929.0
2024-08-26 14:30:00,70.56,71.0,70.49,70.94,54041.0,70.56,71.0,70.49,70.94,54041.0
2024-08-26 15:00:00,70.92,70.96,70.61,70.61,38553.0,70.92,70.96,70.61,70.61,38553.0
2024-08-26 15:30:00,70.62,71.27,70.62,71.2,294471.0,70.62,71.27,70.62,71.2,294471.0
2024-08-27 09:30:00,70.76,70.76,69.37,69.48,29407.0,70.76,70.76,69.37,69.48,29407.0
2024-08-27 10:00:00,69.44,70.51,69.42,70.44,25014.0,69.44,70.51,69.42,70.44,25014.0
2024-08-27 10:30:00,70.55,71.09,70.43,70.9,23101.0,70.55,71.09,70.43,70.9,23101.0
2024-08-27 11:00:00,70.9,71.28,70.81,71.14,18574.0,70.9,71.28,70.81,71.14,18574.0
2024-08-27 11:30:00,71.09,71.33,70.8,71.25,28524.0,71.09,71.33,70.8,71.25,28524.0
2024-08-27 12:00:00,71.25,71.45,71.06,71.32,20344.0,71.25,71.45,71.06,71.32,20344.0
2024-08-27 12:30:00,71.32,71.37,71.04,71.22,21950.0,71.32,71.37,71.04,71.22,21950.0
2024-08-27 13:00:00,71.23,71.52,71.23,71.52,18641.0,71.23,71.52,71.23,71.52,18641.0
2024-08-27 13:30:00,71.49,71.53,71.3,71.33,17677.0,71.49,71.53,71.3,71.33,17677.0
2024-08-27 14:00:00,71.35,71.41,71.2,71.39,21268.0,71.35,71.41,71.2,71.39,21268.0
2024-08-27 14:30:00,71.4,71.55,71.35,71.48,24565.0,71.4,71.55,71.35,71.48,24565.0
2024-08-27 15:00:00,71.48,71.65,71.4,71.48,40940.0,71.48,71.65,71.4,71.48,40940.0
2024-08-27 15:30:00,71.45,71.83,71.38,71.5,249173.0,71.45,71.83,71.38,71.5,249173.0
2024-08-28 09:30:00,70.95,71.34,70.26,71.1,21978.0,70.95,71.34,70.26,71.1,21978.0
2024-08-28 10:00:00,70.95,71.57,70.93,71.31,22082.0,70.95,71.57,70.93,71.31,22082.0
2024-08-28 10:30:00,71.36,71.8,71.31,71.72,39850.0,71.36,71.8,71.31,71.72,39850.0
2024-08-28 11:00:00,71.6,71.61,70.72,70.84,30578.0,71.6,71.61,70.72,70.84,30578.0
2024-08-28 11:30:00,70.84,71.22,70.83,71.12,25363.0,70.84,71.22,70.83,71.12,25363.0
2024-08-28 12:00:00,71.08,71.1,70.54,70.58,25442.0,71.08,71.1,70.54,70.58,25442.0
2024-08-28 12:30:00,70.58,70.58,70.16,70.22,15808.0,70.58,70.58,70.16,70.22,15808.0
2024-08-28 13:00:00,70.2,70.27,69.88,70.14,25198.0,70.2,70.27,69.88,70.14,25198.0
2024-08-28 13:30:00,70.14,70.42,69.48,69.48,74374.0,70.14,70.42,69.48,69.48,74374.0
2024-08-28 14:00:00,69.45,69.56,69.18,69.3,40266.0,69.45,69.56,69.18,69.3,40266.0
2024-08-28 14:30:00,69.3,69.87,69.26,69.84,21115.0,69.3,69.87,69.26,69.84,21115.0
2024-08-28 15:00:00,69.86,69.95,69.55,69.73,29730.0,69.86,69.95,69.55,69.73,29730.0
2024-08-28 15:30:00,69.71,69.91,69.32,69.72,181791.0,69.71,69.91,69.32,69.72,181791.0
2024-08-29 09:30:00,70.0,70.65,69.53,69.95,33381.0,70.0,70.65,69.53,69.95,33381.0
2024-08-29 10:00:00,69.97,70.77,69.96,70.67,29044.0,69.97,70.77,69.96,70.67,29044.0
2024-08-29 10:30:00,70.73,70.76,70.05,70.07,31627.0,70.73,70.76,70.05,70.07,31627.0
2024-08-29 11:00:00,70.07,70.54,69.95,70.5,28982.0,70.07,70.54,69.95,70.5,28982.0
2024-08-29 11:30:00,70.59,70.68,70.22,70.22,14126.0,70.59,70.68,70.22,70.22,14126.0
2024-08-29 12:00:00,70.17,70.69,70.06,70.68,35008.0,70.17,70.69,70.06,70.68,35008.0
2024-08-29 12:30:00,70.68,71.0,70.41,70.54,15483.0,70.68,71.0,70.41,70.54,15483.0
2024-08-29 13:00:00,70.52,70.53,70.03,70.09,13589.0,70.52,70.53,70.03,70.09,13589.0
2024-08-29 13:30:00,70.03,70.24,69.94,70.23,23731.0,70.03,70.24,69.94,70.23,23731.0
2024-08-29 14:00:00,70.2,70.28,69.82,69.85,17289.0,70.2,70.28,69.82,69.85,17289.0
2024-08-29 14:30:00,69.82,70.28,69.68,69.86,43948.0,69.82,70.28,69.68,69.86,43948.0
2024-08-29 15:00:00,69.83,70.21,69.6,70.12,25997.0,69.83,70.21,69.6,70.12,25997.0
2024-08-29 15:30:00,70.13,70.3,70.01,70.17,121571.0,70.13,70.3,70.01,70.17,121571.0
2024-08-30 09:30:00,70.49,70.49,69.34,69.34,18321.0,70.49,70.49,69.34,69.34,18321.0
2024-08-30 10:00:00,69.47,70.18,69.46,70.11,42020.0,69.47,70.18,69.46,70.11,42020.0
2024-08-30 10:30:00,70.1,70.51,70.06,70.14,40965.0,70.1,70.51,70.06,70.14,40965.0
2024-08-30 11:00:00,70.15,70.42,69.69,69.82,20418.0,70.15,70.42,69.69,69.82,20418.0
2024-08-30 11:30:00,69.77,69.9,69.67,69.87,14354.0,69.77,69.9,69.67,69.87,14354.0
2024-08-30 12:00:00,69.85,70.1,69.75,69.85,20048.0,69.85,70.1,69.75,69.85,20048.0
2024-08-30 12:30:00,69.87,70.14,69.66,70.1,27792.0,69.87,70.14,69.66,70.1,27792.0
2024-08-30 13:00:00,70.12,70.28,70.0,70.09,10605.0,70.12,70.28,70.0,70.09,10605.0
2024-08-30 13:30:00,70.08,70.63,70.08,70.61,28811.0,70.08,70.63,70.08,70.61,28811.0
2024-08-30 14:00:00,70.6,71.08,70.6,71.04,49444.0,70.6,71.08,70.6,71.04,49444.0
2024-08-30 14:30:00,71.03,71.09,70.81,70.86,32236.0,71.03,71.09,70.81,70.86,32236.0
2024-08-30 15:00:00,70.88,71.1,70.77,71.07,47321.0,70.88,71.1,70.77,71.07,47321.0
2024-08-30 15:30:00,71.1,71.54,70.84,71.51,220776.0,71.1,71.54,70.84,71.51,220776.0
2024-09-03 09:30:00,70.67,73.68,70.44,72.92,371525.0,70.67,73.68,70.44,72.92,371525.0
2024-09-03 10:00:00,72.76,72.89,71.66,71.96,94372.0,72.76,72.89,71.66,71.96,94372.0
2024-09-03 10:30:00,71.96,71.96,71.0,71.3,131467.0,71.96,71.96,71.0,71.3,131467.0
2024-09-03 11:00:00,71.3,71.81,71.19,71.77,55273.0,71.3,71.81,71.19,71.77,55273.0
2024-09-03 11:30:00,71.8,72.07,71.55,71.89,75425.0,71.8,72.07,71.55,71.89,75425.0
2024-09-03 12:00:00,71.84,72.05,71.32,71.32,75515.0,71.84,72.05,71.32,71.32,75515.0
2024-09-03 12:30:00,71.32,71.47,71.19,71.46,51411.0,71.32,71.47,71.19,71.46,51411.0
2024-09-03 13:00:00,71.47,71.8,71.37,71.76,50499.0,71.47,71.8,71.37,71.76,50499.0
2024-09-03 13:30:00,71.72,71.72,71.18,71.31,40097.0,71.72,71.72,71.18,71.31,40097.0
2024-09-03 14:00:00,71.3,71.3,70.83,71.15,57694.0,71.3,71.3,70.83,71.15,57694.0
2024-09-03 14:30:00,71.14,71.25,70.98,71.23,44446.0,71.14,71.25,70.98,71.23,44446.0
2024-09-03 15:00:00,71.23,71.61,71.21,71.47,50431.0,71.23,71.61,71.21,71.47,50431.0
2024-09-03 15:30:00,71.48,71.53,70.45,71.26,295257.0,71.48,71.53,70.45,71.26,295257.0
2024-09-04 09:30:00,70.83,71.0,69.67,70.18,56292.0,70.83,71.0,69.67,70.18,56292.0
2024-09-04 10:00:00,70.13,70.47,69.53,70.3,106642.0,70.13,70.47,69.53,70.3,106642.0
2024-09-04 10:30:00,70.34,71.56,70.16,71.48,33043.0,70.34,71.56,70.16,71.48,33043.0
2024-09-04 11:00:00,71.47,71.56,70.92,71.07,33776.0,71.47,71.56,70.92,71.07,33776.0
2024-09-04 11:30:00,71.01,71.37,70.92,71.34,25244.0,71.01,71.37,70.92,71.34,25244.0
2024-09-04 12:00:00,71.31,71.9,71.31,71.88,34116.0,71.31,71.9,71.31,71.88,34116.0
2024-09-04 12:30:00,71.93,72.34,71.93,72.05,43423.0,71.93,72.34,71.93,72.05,43423.0
2024-09-04 13:00:00,72.05,72.05,71.77,71.78,55569.0,72.05,72.05,71.77,71.78,55569.0
2024-09-04 13:30:00,71.8,71.9,71.7,71.74,33173.0,71.8,71.9,71.7,71.74,33173.0
2024-09-04 14:00:00,71.7,71.95,71.7,71.94,35072.0,71.7,71.95,71.7,71.94,35072.0
2024-09-04 14:30:00,71.92,72.08,71.66,71.78,39537.0,71.92,72.08,71.66,71.78,39537.0
2024-09-04 15:00:00,71.74,72.16,71.53,72.12,67470.0,71.74,72.16,71.53,72.12,67470.0
2024-09-04 15:30:00,72.13,72.13,71.71,72.0,214559.0,72.13,72.13,71.71,72.0,214559.0
2024-09-05 09:30:00,72.33,72.33,70.35,70.56,45793.0,72.33,72.33,70.35,70.56,45793.0
2024-09-05 10:00:00,70.65,71.58,70.61,71.2,23838.0,70.65,71.58,70.61,71.2,23838.0
2024-09-05 10:30:00,71.3,71.37,70.53,70.6,21378.0,71.3,71.37,70.53,70.6,21378.0
2024-09-05 11:00:00,70.56,71.25,70.55,71.21,40298.0,70.56,71.25,70.55,71.21,40298.0
2024-09-05 11:30:00,71.24,71.7,71.21,71.49,29581.0,71.24,71.7,71.21,71.49,29581.0
2024-09-05 12:00:00,71.51,71.88,71.5,71.85,48513.0,71.51,71.88,71.5,71.85,48513.0
2024-09-05 12:30:00,71.83,71.94,71.65,71.83,23133.0,71.83,71.94,71.65,71.83,23133.0
2024-09-05 13:00:00,71.83,71.87,71.57,71.58,32058.0,71.83,71.87,71.57,71.58,32058.0
2024-09-05 13:30:00,71.58,71.99,71.58,71.95,32982.0,71.58,71.99,71.58,71.95,32982.0
2024-09-05 14:00:00,71.99,72.2,71.94,72.19,39094.0,71.99,72.2,71.94,72.19,39094.0
2024-09-05 14:30:00,72.16,72.32,72.1,72.12,41393.0,72.16,72.32,72.1,72.12,41393.0
2024-09-05 15:00:00,72.09,72.09,71.64,71.94,30717.0,72.09,72.09,71.64,71.94,30717.0
2024-09-05 15:30:00,71.94,72.18,71.65,71.73,154353.0,71.94,72.18,71.65,71.73,154353.0
2024-09-06 09:30:00,72.19,72.92,71.36,71.36,31720.0,72.19,72.92,71.36,71.36,31720.0
2024-09-06 10:00:00,71.36,71.36,70.09,71.05,102918.0,71.36,71.36,70.09,71.05,102918.0
2024-09-06 10:30:00,71.02,71.04,69.87,70.03,63435.0,71.02,71.04,69.87,70.03,63435.0
2024-09-06 11:00:00,70.03,70.77,69.32,69.53,88591.0,70.03,70.77,69.32,69.53,88591.0
2024-09-06 11:30:00,69.53,69.72,68.58,69.07,154863.0,69.53,69.72,68.58,69.07,154863.0
2024-09-06 12:00:00,69.07,69.62,69.05,69.54,36757.0,69.07,69.62,69.05,69.54,36757.0
2024-09-06 12:30:00,69.55,69.85,69.13,69.5,75330.0,69.55,69.85,69.13,69.5,75330.0
2024-09-06 13:00:00,69.48,70.09,69.34,70.0,46643.0,69.48,70.09,69.34,70.0,46643.0
2024-09-06 13:30:00,69.98,70.0,69.57,69.67,45476.0,69.98,70.0,69.57,69.67,45476.0
2024-09-06 14:00:00,69.66,69.7,69.2,69.27,42030.0,69.66,69.7,69.2,69.27,42030.0
2024-09-06 14:30:00,69.26,69.47,68.99,69.33,57518.0,69.26,69.47,68.99,69.33,57518.0
2024-09-06 15:00:00,69.36,69.52,69.18,69.28,60256.0,69.36,69.52,69.18,69.28,60256.0
2024-09-06 15:30:00,69.24,69.47,68.99,69.16,186584.0,69.24,69.47,68.99,69.16,186584.0
2024-09-09 09:30:00,69.14,71.29,69.14,70.81,55624.0,69.14,71.29,69.14,70.81,55624.0
2024-09-09 10:00:00,70.96,71.94,70.96,71.66,37414.0,70.96,71.94,70.96,71.66,37414.0
2024-09-09 10:30:00,71.61,72.07,71.59,71.82,46602.0,71.61,72.07,71.59,71.82,46602.0
2024-09-09 11:00:00,71.84,72.07,71.56,72.06,33095.0,71.84,72.07,71.56,72.06,33095.0
2024-09-09 11:30:00,72.03,72.3,71.79,72.17,42142.0,72.03,72.3,71.79,72.17,42142.0
2024-09-09 12:00:00,72.14,72.46,72.13,72.4,56771.0,72.14,72.46,72.13,72.4,56771.0
2024-09-09 12:30:00,72.42,72.63,72.2,72.46,40975.0,72.42,72.63,72.2,72.46,40975.0
2024-09-09 13:00:00,72.44,72.54,72.19,72.29,35104.0,72.44,72.54,72.19,72.29,35104.0
2024-09-09 13:30:00,72.28,72.28,71.77,71.98,42457.0,72.28,72.28,71.77,71.98,42457.0
2024-09-09 14:00:00,71.97,71.98,71.63,71.65,43434.0,71.97,71.98,71.63,71.65,43434.0
2024-09-09 14:30:00,71.65,71.82,71.38,71.41,51856.0,71.65,71.82,71.38,71.41,51856.0
2024-09-09 15:00:00,71.41,71.54,71.32,71.54,85724.0,71.41,71.54,71.32,71.54,85724.0
2024-09-09 15:30:00,71.52,71.66,71.08,71.59,180304.0,71.52,71.66,71.08,71.59,180304.0
2024-09-10 09:30:00,71.5,71.52,70.52,70.65,39565.0,71.5,71.52,70.52,70.65,39565.0
2024-09-10 10:00:00,70.63,70.63,69.77,70.43,113706.0,70.63,70.63,69.77,70.43,113706.0
2024-09-10 10:30:00,70.43,70.53,70.04,70.13,89978.0,70.43,70.53,70.04,70.13,89978.0
2024-09-10 11:00:00,70.13,70.17,69.52,69.75,44550.0,70.13,70.17,69.52,69.75,44550.0
2024-09-10 11:30:00,69.79,69.82,68.74,68.74,44977.0,69.79,69.82,68.74,68.74,44977.0
2024-09-10 12:00:00,68.75,69.24,68.45,69.23,44414.0,68.75,69.24,68.45,69.23,44414.0
2024-09-10 12:30:00,69.24,69.68,69.08,69.57,28548.0,69.24,69.68,69.08,69.57,28548.0
2024-09-10 13:00:00,69.55,69.87,69.48,69.48,30846.0,69.55,69.87,69.48,69.48,30846.0
2024-09-10 13:30:00,69.48,69.55,69.19,69.37,32477.0,69.48,69.55,69.19,69.37,32477.0
2024-09-10 14:00:00,69.38,69.92,69.31,69.92,47125.0,69.38,69.92,69.31,69.92,47125.0
2024-09-10 14:30:00,69.93,70.18,69.7,69.8,37670.0,69.93,70.18,69.7,69.8,37670.0
2024-09-10 15:00:00,69.79,69.99,69.52,69.67,60016.0,69.79,69.99,69.52,69.67,60016.0
2024-09-10 15:30:00,69.67,69.93,69.37,69.59,282916.0,69.67,69.93,69.37,69.59,282916.0
2024-09-11 09:30:00,69.51,70.4,69.35,70.3,48362.0,69.51,70.4,69.35,70.3,48362.0
2024-09-11 10:00:00,70.3,70.54,69.47,69.48,40932.0,70.3,70.54,69.47,69.48,40932.0
2024-09-11 10:30:00,69.47,69.53,69.1,69.35,74683.0,69.47,69.53,69.1,69.35,74683.0
2024-09-11 11:00:00,69.33,69.45,69.01,69.2,37164.0,69.33,69.45,69.01,69.2,37164.0
2024-09-11 11:30:00,69.21,69.38,68.91,69.16,34349.0,69.21,69.38,68.91,69.16,34349.0
2024-09-11 12:00:00,69.16,69.75,69.08,69.63,30996.0,69.16,69.75,69.08,69.63,30996.0
2024-09-11 12:30:00,69.64,69.71,69.49,69.6,28190.0,69.64,69.71,69.49,69.6,28190.0
2024-09-11 13:00:00,69.63,70.18,69.63,69.98,68840.0,69.63,70.18,69.63,69.98,68840.0
2024-09-11 13:30:00,69.97,70.11,69.73,69.82,38329.0,69.97,70.11,69.73,69.82,38329.0
2024-09-11 14:00:00,69.82,69.88,69.57,69.72,34768.0,69.82,69.88,69.57,69.72,34768.0
2024-09-11 14:30:00,69.73,70.12,69.73,69.9,35314.0,69.73,70.12,69.73,69.9,35314.0
2024-09-11 15:00:00,69.87,70.08,69.71,70.04,53277.0,69.87,70.08,69.71,70.04,53277.0
2024-09-11 15:30:00,70.04,70.07,69.42,69.97,187235.0,70.04,70.07,69.42,69.97,187235.0
2024-09-12 09:30:00,69.93,70.84,69.93,69.95,29201.0,69.93,70.84,69.93,69.95,29201.0
2024-09-12 10:00:00,69.95,71.54,69.64,71.45,36091.0,69.95,71.54,69.64,71.45,36091.0
2024-09-12 10:30:00,71.54,71.54,70.84,70.84,13998.0,71.54,71.54,70.84,70.84,13998.0
2024-09-12 11:00:00,70.8,71.02,70.6,70.76,8489.0,70.8,71.02,70.6,70.76,8489.0
2024-09-12 11:30:00,70.61,70.87,70.43,70.43,8054.0,70.61,70.87,70.43,70.43,8054.0
2024-09-12 12:00:00,70.42,70.57,70.23,70.28,10039.0,70.42,70.57,70.23,70.28,10039.0
2024-09-12 12:30:00,70.25,70.57,70.1,70.57,15205.0,70.25,70.57,70.1,70.57,15205.0
2024-09-12 13:00:00,70.58,70.59,70.13,70.16,10107.0,70.58,70.59,70.13,70.16,10107.0
2024-09-12 13:30:00,70.19,70.23,69.78,69.82,16776.0,70.19,70.23,69.78,69.82,16776.0
2024-09-12 14:00:00,69.76,69.76,69.5,69.6,16475.0,69.76,69.76,69.5,69.6,16475.0
2024-09-12 14:30:00,69.59,69.86,69.38,69.86,27783.0,69.59,69.86,69.38,69.86,27783.0
2024-09-12 15:00:00,69.85,70.07,69.79,69.9,25713.0,69.85,70.07,69.79,69.9,25713.0
2024-09-12 15:30:00,69.86,69.86,69.21,69.28,173101.0,69.86,69.86,69.21,69.28,173101.0
2024-09-13 09:30:00,70.2,70.87,69.87,70.66,32419.0,70.2,70.87,69.87,70.66,32419.0
2024-09-13 10:00:00,70.7,70.77,70.08,70.19,27299.0,70.7,70.77,70.08,70.19,27299.0
2024-09-13 10:30:00,70.07,70.31,69.94,70.12,20821.0,70.07,70.31,69.94,70.12,20821.0
2024-09-13 11:00:00,70.14,70.18,69.04,69.14,50787.0,70.14,70.18,69.04,69.14,50787.0
2024-09-13 11:30:00,69.14,69.34,69.0,69.32,31965.0,69.14,69.34,69.0,69.32,31965.0
2024-09-13 12:00:00,69.31,69.55,69.17,69.3,19475.0,69.31,69.55,69.17,69.3,19475.0
2024-09-13 12:30:00,69.27,69.33,68.94,69.28,23620.0,69.27,69.33,68.94,69.28,23620.0
2024-09-13 13:00:00,69.3,69.94,69.3,69.94,16775.0,69.3,69.94,69.3,69.94,16775.0
2024-09-13 13:30:00,69.99,70.13,69.81,69.87,50714.0,69.99,70.13,69.81,69.87,50714.0
2024-09-13 14:00:00,69.8,69.94,69.67,69.67,17585.0,69.8,69.94,69.67,69.67,17585.0
2024-09-13 14:30:00,69.64,69.83,69.46,69.46,39187.0,69.64,69.83,69.46,69.46,39187.0
2024-09-13 15:00:00,69.46,69.67,69.28,69.62,52330.0,69.46,69.67,69.28,69.62,52330.0
2024-09-13 15:30:00,69.6,70.45,69.6,70.45,232817.0,69.6,70.45,69.6,70.45,232817.0
2024-09-16 09:30:00,70.77,72.61,70.43,71.14,155368.0,70.77,72.61,70.43,71.14,155368.0
2024-09-16 10:00:00,71.16,72.6,71.15,72.17,391101.0,71.16,72.6,71.15,72.17,391101.0
2024-09-16 10:30:00,72.11,72.11,71.42,71.56,53784.0,72.11,72.11,71.42,71.56,53784.0
2024-09-16 11:00:00,71.56,72.21,71.52,71.53,21379.0,71.56,72.21,71.52,71.53,21379.0
2024-09-16 11:30:00,71.58,72.0,71.52,71.85,21258.0,71.58,72.0,71.52,71.85,21258.0
2024-09-16 12:00:00,71.85,72.17,71.75,72.15,23320.0,71.85,72.17,71.75,72.15,23320.0
2024-09-16 12:30:00,72.16,72.25,72.03,72.23,16822.0,72.16,72.25,72.03,72.23,16822.0
2024-09-16 13:00:00,72.22,72.36,72.02,72.02,18607.0,72.22,72.36,72.02,72.02,18607.0
2024-09-16 13:30:00,71.98,72.48,71.97,72.12,29440.0,71.98,72.48,71.97,72.12,29440.0
2024-09-16 14:00:00,72.1,72.34,72.04,72.26,36268.0,72.1,72.34,72.04,72.26,36268.0
2024-09-16 14:30:00,72.24,72.39,72.22,72.35,22321.0,72.24,72.39,72.22,72.35,22321.0
2024-09-16 15:00:00,72.35,72.51,72.21,72.21,62879.0,72.35,72.51,72.21,72.21,62879.0
2024-09-16 15:30:00,72.2,73.32,71.87,72.23,180337.0,72.2,73.32,71.87,72.23,180337.0
2024-09-17 09:30:00,73.0,74.24,72.77,73.85,70128.0,73.0,74.24,72.77,73.85,70128.0
2024-09-17 10:00:00,73.92,74.44,73.76,74.27,54099.0,73.92,74.44,73.76,74.27,54099.0
2024-09-17 10:30:00,74.16,74.6,73.98,74.47,47907.0,74.16,74.6,73.98,74.47,47907.0
2024-09-17 11:00:00,74.47,74.86,74.46,74.68,79195.0,74.47,74.86,74.46,74.68,79195.0
2024-09-17 11:30:00,74.66,74.73,74.4,74.49,65165.0,74.66,74.73,74.4,74.49,65165.0
2024-09-17 12:00:00,74.47,74.75,74.3,74.62,56658.0,74.47,74.75,74.3,74.62,56658.0
2024-09-17 12:30:00,74.55,74.65,73.68,73.72,37582.0,74.55,74.65,73.68,73.72,37582.0
2024-09-17 13:00:00,73.82,74.32,73.67,74.22,31965.0,73.82,74.32,73.67,74.22,31965.0
2024-09-17 13:30:00,74.22,74.65,74.15,74.61,37287.0,74.22,74.65,74.15,74.61,37287.0
2024-09-17 14:00:00,74.56,74.8,74.46,74.68,44229.0,74.56,74.8,74.46,74.68,44229.0
2024-09-17 14:30:00,74.66,75.12,74.64,75.06,83157.0,74.66,75.12,74.64,75.06,83157.0
2024-09-17 15:00:00,75.02,75.16,74.8,74.98,59202.0,75.02,75.16,74.8,74.98,59202.0
2024-09-17 15:30:00,74.99,75.28,74.86,75.22,265647.0,74.99,75.28,74.86,75.22,265647.0
2024-09-18 09:30:00,75.3,76.75,74.74,76.5,65512.0,75.3,76.75,74.74,76.5,65512.0
2024-09-18 10:00:00,76.57,76.9,76.0,76.66,79352.0,76.57,76.9,76.0,76.66,79352.0
2024-09-18 10:30:00,76.66,76.72,75.68,75.77,52185.0,76.66,76.72,75.68,75.77,52185.0
2024-09-18 11:00:00,75.81,75.88,74.86,74.86,30666.0,75.81,75.88,74.86,74.86,30666.0
2024-09-18 11:30:00,74.8,75.0,74.24,74.59,87452.0,74.8,75.0,74.24,74.59,87452.0
2024-09-18 12:00:00,74.57,75.02,74.45,74.96,36249.0,74.57,75.02,74.45,74.96,36249.0
2024-09-18 12:30:00,74.93,75.1,74.51,74.69,37243.0,74.93,75.1,74.51,74.69,37243.0
2024-09-18 13:00:00,74.65,74.69,74.11,74.26,18939.0,74.65,74.69,74.11,74.26,18939.0
2024-09-18 13:30:00,74.26,74.66,73.55,73.77,39107.0,74.26,74.66,73.55,73.77,39107.0
2024-09-18 14:00:00,73.7,75.66,73.7,75.66,136421.0,73.7,75.66,73.7,75.66,136421.0
2024-09-18 14:30:00,75.62,76.31,74.68,74.89,92627.0,75.62,76.31,74.68,74.89,92627.0
2024-09-18 15:00:00,74.65,74.97,73.84,74.62,64456.0,74.65,74.97,73.84,74.62,64456.0
2024-09-18 15:30:00,74.72,74.92,74.04,74.09,161748.0,74.72,74.92,74.04,74.09,161748.0
2024-09-19 09:30:00,76.48,77.72,75.17,75.74,148881.0,76.48,77.72,75.17,75.74,148881.0
2024-09-19 10:00:00,75.74,76.85,75.69,76.61,57717.0,75.74,76.85,75.69,76.61,57717.0
2024-09-19 10:30:00,76.65,77.23,76.45,76.57,58561.0,76.65,77.23,76.45,76.57,58561.0
2024-09-19 11:00:00,76.57,76.84,76.29,76.42,47104.0,76.57,76.84,76.29,76.42,47104.0
2024-09-19 11:30:00,76.38,76.61,76.22,76.51,21544.0,76.38,76.61,76.22,76.51,21544.0
2024-09-19 12:00:00,76.46,76.78,76.29,76.46,26912.0,76.46,76.78,76.29,76.46,26912.0
2024-09-19 12:30:00,76.46,77.08,76.38,76.99,30209.0,76.46,77.08,76.38,76.99,30209.0
2024-09-19 13:00:00,77.05,77.07,76.72,76.9,33286.0,77.05,77.07,76.72,76.9,33286.0
2024-09-19 13:30:00,76.86,77.05,76.76,77.01,34164.0,76.86,77.05,76.76,77.01,34164.0
2024-09-19 14:00:00,76.97,76.99,76.49,76.66,30800.0,76.97,76.99,76.49,76.66,30800.0
2024-09-19 14:30:00,76.61,77.33,76.61,77.33,38893.0,76.61,77.33,76.61,77.33,38893.0
2024-09-19 15:00:00,77.38,77.39,76.89,77.01,40062.0,77.38,77.39,76.89,77.01,40062.0
2024-09-19 15:30:00,77.02,77.8,76.99,77.7,193267.0,77.02,77.8,76.99,77.7,193267.0
2024-09-20 09:30:00,77.85,78.09,76.89,77.06,96776.0,77.85,78.09,76.89,77.06,96776.0
2024-09-20 10:00:00,77.31,77.76,77.02,77.56,17395.0,77.31,77.76,77.02,77.56,17395.0
2024-09-20 10:30:00,77.49,77.53,76.9,77.07,22697.0,77.49,77.53,76.9,77.07,22697.0
2024-09-20 11:00:00,77.14,77.47,77.02,77.31,14633.0,77.14,77.47,77.02,77.31,14633.0
2024-09-20 11:30:00,77.3,77.77,77.23,77.62,24259.0,77.3,77.77,77.23,77.62,24259.0
2024-09-20 12:00:00,77.61,77.87,77.57,77.75,22862.0,77.61,77.87,77.57,77.75,22862.0
2024-09-20 12:30:00,77.7,77.7,77.46,77.51,9423.0,77.7,77.7,77.46,77.51,9423.0
2024-09-20 13:00:00,77.51,77.51,76.94,77.12,16786.0,77.51,77.51,76.94,77.12,16786.0
2024-09-20 13:30:00,77.19,77.6,77.12,77.29,32060.0,77.19,77.6,77.12,77.29,32060.0
2024-09-20 14:00:00,77.28,77.3,76.81,76.86,24323.0,77.28,77.3,76.81,76.86,24323.0
2024-09-20 14:30:00,76.84,77.13,76.54,77.02,36525.0,76.84,77.13,76.54,77.02,36525.0
2024-09-20 15:00:00,77.02,77.07,76.51,76.67,24100.0,77.02,77.07,76.51,76.67,24100.0
2024-09-20 15:30:00,76.64,76.85,76.36,76.63,117436.0,76.64,76.85,76.36,76.63,117436.0
2024-09-23 09:30:00,79.4,79.85,78.33,78.94,144767.0,79.4,79.85,78.33,78.94,144767.0
2024-09-23 10:00:00,78.96,78.96,77.87,78.05,167343.0,78.96,78.96,77.87,78.05,167343.0
2024-09-23 10:30:00,77.97,78.51,77.97,78.27,67036.0,77.97,78.51,77.97,78.27,67036.0
2024-09-23 11:00:00,78.42,78.5,78.21,78.5,36540.0,78.42,78.5,78.21,78.5,36540.0
2024-09-23 11:30:00,78.47,78.54,78.09,78.1,54556.0,78.47,78.54,78.09,78.1,54556.0
2024-09-23 12:00:00,78.1,78.31,77.86,77.86,33012.0,78.1,78.31,77.86,77.86,33012.0
2024-09-23 12:30:00,77.83,78.19,77.69,77.91,58393.0,77.83,78.19,77.69,77.91,58393.0
2024-09-23 13:00:00,77.93,78.0,77.7,77.93,30116.0,77.93,78.0,77.7,77.93,30116.0
2024-09-23 13:30:00,77.92,77.93,77.64,77.65,16816.0,77.92,77.93,77.64,77.65,16816.0
2024-09-23 14:00:00,77.62,77.69,77.41,77.63,19749.0,77.62,77.69,77.41,77.63,19749.0
2024-09-23 14:30:00,77.63,77.81,77.63,77.68,18660.0,77.63,77.81,77.63,77.68,18660.0
2024-09-23 15:00:00,77.71,77.81,77.56,77.59,21586.0,77.71,77.81,77.56,77.59,21586.0
2024-09-23 15:30:00,77.6,77.92,77.51,77.81,127326.0,77.6,77.92,77.51,77.81,127326.0
2024-09-24 09:30:00,77.28,78.22,77.19,77.27,85821.0,77.28,78.22,77.19,77.27,85821.0
2024-09-24 10:00:00,77.23,78.25,77.02,77.72,21666.0,77.23,78.25,77.02,77.72,21666.0
2024-09-24 10:30:00,77.73,78.21,77.6,78.09,12311.0,77.73,78.21,77.6,78.09,12311.0
2024-09-24 11:00:00,78.14,78.45,77.91,78.3,11020.0,78.14,78.45,77.91,78.3,11020.0
2024-09-24 11:30:00,78.26,78.33,78.09,78.28,10745.0,78.26,78.33,78.09,78.28,10745.0
2024-09-24 12:00:00,78.33,78.39,77.6,77.6,46364.0,78.33,78.39,77.6,77.6,46364.0
2024-09-24 12:30:00,77.54,77.84,77.34,77.84,50758.0,77.54,77.84,77.34,77.84,50758.0
2024-09-24 13:00:00,77.78,77.84,77.55,77.61,26166.0,77.78,77.84,77.55,77.61,26166.0
2024-09-24 13:30:00,77.61,77.85,77.56,77.64,24080.0,77.61,77.85,77.56,77.64,24080.0
2024-09-24 14:00:00,77.56,77.64,77.35,77.53,35778.0,77.56,77.64,77.35,77.53,35778.0
2024-09-24 14:30:00,77.53,77.57,77.38,77.41,19730.0,77.53,77.57,77.38,77.41,19730.0
2024-09-24 15:00:00,77.37,77.42,76.99,76.99,27968.0,77.37,77.42,76.99,76.99,27968.0
2024-09-24 15:30:00,76.98,77.19,76.73,77.16,157857.0,76.98,77.19,76.73,77.16,157857.0
2024-09-25 09:30:00,77.39,77.39,76.11,76.25,51621.0,77.39,77.39,76.11,76.25,51621.0
2024-09-25 10:00:00,76.23,76.55,75.96,76.07,78988.0,76.23,76.55,75.96,76.07,78988.0
2024-09-25 10:30:00,76.06,77.15,76.05,76.98,129224.0,76.06,77.15,76.05,76.98,129224.0
2024-09-25 11:00:00,76.92,77.28,76.75,76.84,13147.0,76.92,77.28,76.75,76.84,13147.0
2024-09-25 11:30:00,76.78,76.78,76.27,76.3,12208.0,76.78,76.78,76.27,76.3,12208.0
2024-09-25 12:00:00,76.25,76.48,76.15,76.31,13066.0,76.25,76.48,76.15,76.31,13066.0
2024-09-25 12:30:00,76.3,76.39,75.94,75.98,16483.0,76.3,76.39,75.94,75.98,16483.0
2024-09-25 13:00:00,75.95,76.31,75.81,76.13,34790.0,75.95,76.31,75.81,76.13,34790.0
2024-09-25 13:30:00,76.11,76.4,75.87,76.35,30314.0,76.11,76.4,75.87,76.35,30314.0
2024-09-25 14:00:00,76.33,76.59,76.27,76.59,37186.0,76.33,76.59,76.27,76.59,37186.0
2024-09-25 14:30:00,76.61,76.64,76.39,76.46,28105.0,76.61,76.64,76.39,76.46,28105.0
2024-09-25 15:00:00,76.45,76.68,76.17,76.26,24673.0,76.45,76.68,76.17,76.26,24673.0
2024-09-25 15:30:00,76.24,76.43,75.94,76.07,152063.0,76.24,76.43,75.94,76.07,152063.0
2024-09-26 09:30:00,76.9,77.66,76.46,76.56,56575.0,76.9,77.66,76.46,76.56,56575.0
2024-09-26 10:00:00,76.75,77.17,75.52,75.75,44876.0,76.75,77.17,75.52,75.75,44876.0
2024-09-26 10:30:00,75.84,76.16,75.27,75.65,37588.0,75.84,76.16,75.27,75.65,37588.0
2024-09-26 11:00:00,75.63,76.82,75.56,76.67,78899.0,75.63,76.82,75.56,76.67,78899.0
2024-09-26 11:30:00,76.65,76.71,76.37,76.41,14981.0,76.65,76.71,76.37,76.41,14981.0
2024-09-26 12:00:00,76.35,76.37,76.04,76.26,20221.0,76.35,76.37,76.04,76.26,20221.0
2024-09-26 12:30:00,76.23,76.53,76.21,76.48,12470.0,76.23,76.53,76.21,76.48,12470.0
2024-09-26 13:00:00,76.42,76.81,76.4,76.81,20215.0,76.42,76.81,76.4,76.81,20215.0
2024-09-26 13:30:00,76.87,76.95,76.7,76.88,16741.0,76.87,76.95,76.7,76.88,16741.0
2024-09-26 14:00:00,76.94,76.96,76.71,76.87,10588.0,76.94,76.96,76.71,76.87,10588.0
2024-09-26 14:30:00,76.86,76.96,76.66,76.92,20041.0,76.86,76.96,76.66,76.92,20041.0
2024-09-26 15:00:00,76.89,77.0,76.7,76.78,16632.0,76.89,77.0,76.7,76.78,16632.0
2024-09-26 15:30:00,76.73,77.03,76.67,76.78,95431.0,76.73,77.03,76.67,76.78,95431.0
2024-09-27 09:30:00,77.0,77.57,75.89,76.03,31035.0,77.0,77.57,75.89,76.03,31035.0
2024-09-27 10:00:00,76.27,76.47,75.75,76.21,26782.0,76.27,76.47,75.75,76.21,26782.0
2024-09-27 10:30:00,76.25,76.59,76.03,76.1,35923.0,76.25,76.59,76.03,76.1,35923.0
2024-09-27 11:00:00,76.1,76.21,75.81,76.15,47886.0,76.1,76.21,75.81,76.15,47886.0
2024-09-27 11:30:00,76.15,76.88,76.1,76.67,26946.0,76.15,76.88,76.1,76.67,26946.0
2024-09-27 12:00:00,76.64,76.71,76.35,76.56,13020.0,76.64,76.71,76.35,76.56,13020.0
2024-09-27 12:30:00,76.44,76.55,76.26,76.34,6879.0,76.44,76.55,76.26,76.34,6879.0
2024-09-27 13:00:00,76.27,76.37,75.93,76.08,15926.0,76.27,76.37,75.93,76.08,15926.0
2024-09-27 13:30:00,76.05,76.17,75.94,75.95,15101.0,76.05,76.17,75.94,75.95,15101.0
2024-09-27 14:00:00,76.03,76.07,75.41,75.41,13208.0,76.03,76.07,75.41,75.41,13208.0
2024-09-27 14:30:00,75.39,76.01,75.21,75.88,27693.0,75.39,76.01,75.21,75.88,27693.0
2024-09-27 15:00:00,75.97,75.97,75.6,75.86,17992.0,75.97,75.97,75.6,75.86,17992.0
2024-09-27 15:30:00,75.81,75.98,75.52,75.56,106705.0,75.81,75.98,75.52,75.56,106705.0
2024-09-30 09:30:00,75.7,77.26,74.73,77.07,34229.0,75.7,77.26,74.73,77.07,34229.0
2024-09-30 10:00:00,77.05,77.33,76.44,76.44,58272.0,77.05,77.33,76.44,76.44,58272.0
2024-09-30 10:30:00,76.42,77.12,76.42,76.63,27048.0,76.42,77.12,76.42,76.63,27048.0
2024-09-30 11:00:00,76.69,76.96,76.69,76.87,20409.0,76.69,76.96,76.69,76.87,20409.0
2024-09-30 11:30:00,76.89,76.89,76.35,76.35,16709.0,76.89,76.89,76.35,76.35,16709.0
2024-09-30 12:00:00,76.38,76.44,75.95,76.15,24525.0,76.38,76.44,75.95,76.15,24525.0
2024-09-30 12:30:00,76.15,76.26,76.0,76.22,15814.0,76.15,76.26,76.0,76.22,15814.0
2024-09-30 13:00:00,76.21,76.32,76.06,76.18,15381.0,76.21,76.32,76.06,76.18,15381.0
2024-09-30 13:30:00,76.2,76.51,76.06,76.09,18305.0,76.2,76.51,76.06,76.09,18305.0
2024-09-30 14:00:00,76.09,76.11,75.55,75.86,29484.0,76.09,76.11,75.55,75.86,29484.0
2024-09-30 14:30:00,75.88,76.27,75.71,76.03,18026.0,75.88,76.27,75.71,76.03,18026.0
2024-09-30 15:00:00,76.0,76.15,75.86,76.15,37446.0,76.0,76.15,75.86,76.15,37446.0
2024-09-30 15:30:00,76.15,76.54,76.1,76.5,208740.0,76.15,76.54,76.1,76.5,208740.0
2024-10-01 09:30:00,75.19,77.83,75.19,77.83,87891.0,75.19,77.83,75.19,77.83,87891.0
2024-10-01 10:00:00,77.75,78.41,76.95,77.76,55442.0,77.75,78.41,76.95,77.76,55442.0
2024-10-01 10:30:00,77.69,78.21,77.46,77.83,49457.0,77.69,78.21,77.46,77.83,49457.0
2024-10-01 11:00:00,77.83,77.88,77.36,77.72,48242.0,77.83,77.88,77.36,77.72,48242.0
2024-10-01 11:30:00,77.7,78.16,77.65,77.79,25877.0,77.7,78.16,77.65,77.79,25877.0
2024-10-01 12:00:00,77.79,78.16,77.76,78.1,14310.0,77.79,78.16,77.76,78.1,14310.0
2024-10-01 12:30:00,78.07,78.11,77.56,77.72,36655.0,78.07,78.11,77.56,77.72,36655.0
2024-10-01 13:00:00,77.71,77.76,77.54,77.61,22438.0,77.71,77.76,77.54,77.61,22438.0
2024-10-01 13:30:00,77.58,78.16,77.57,78.1,22465.0,77.58,78.16,77.57,78.1,22465.0
2024-10-01 14:00:00,78.09,78.75,78.07,78.7,48971.0,78.09,78.75,78.07,78.7,48971.0
2024-10-01 14:30:00,78.7,78.71,78.37,78.4,40873.0,78.7,78.71,78.37,78.4,40873.0
2024-10-01 15:00:00,78.39,78.66,78.27,78.54,44055.0,78.39,78.66,78.27,78.54,44055.0
2024-10-01 15:30:00,78.57,78.84,78.32,78.8,168448.0,78.57,78.84,78.32,78.8,168448.0
2024-10-02 09:30:00,78.16,78.29,77.38,78.2,30448.0,78.16,78.29,77.38,78.2,30448.0
2024-10-02 10:00:00,78.2,79.37,78.19,78.97,28202.0,78.2,79.37,78.19,78.97,28202.0
2024-10-02 10:30:00,78.91,79.2,78.7,79.2,19892.0,78.91,79.2,78.7,79.2,19892.0
2024-10-02 11:00:00,79.18,79.44,79.17,79.4,27438.0,79.18,79.44,79.17,79.4,27438.0
2024-10-02 11:30:00,79.35,79.41,79.21,79.33,16986.0,79.35,79.41,79.21,79.33,16986.0
2024-10-02 12:00:00,79.29,79.78,79.27,79.72,24445.0,79.29,79.78,79.27,79.72,24445.0
2024-10-02 12:30:00,79.73,79.79,79.55,79.68,17528.0,79.73,79.79,79.55,79.68,17528.0
2024-10-02 13:00:00,79.65,79.65,79.21,79.26,25769.0,79.65,79.65,79.21,79.26,25769.0
2024-10-02 13:30:00,79.23,79.66,79.02,79.25,12651.0,79.23,79.66,79.02,79.25,12651.0
2024-10-02 14:00:00,79.26,79.39,79.07,79.13,16828.0,79.26,79.39,79.07,79.13,16828.0
2024-10-02 14:30:00,79.17,79.62,79.17,79.47,55796.0,79.17,79.62,79.17,79.47,55796.0
2024-10-02 15:00:00,79.5,79.53,79.27,79.51,29378.0,79.5,79.53,79.27,79.51,29378.0
2024-10-02 15:30:00,79.48,79.99,79.3,79.8,161174.0,79.48,79.99,79.3,79.8,161174.0
2024-10-03 09:30:00,79.22,79.33,78.03,78.7,32174.0,79.22,79.33,78.03,78.7,32174.0
2024-10-03 10:00:00,78.7,79.78,78.7,79.36,19617.0,78.7,79.78,78.7,79.36,19617.0
2024-10-03 10:30:00,79.36,79.68,78.85,79.07,68435.0,79.36,79.68,78.85,79.07,68435.0
2024-10-03 11:00:00,79.01,79.33,78.96,79.2,9399.0,79.01,79.33,78.96,79.2,9399.0
2024-10-03 11:30:00,79.24,79.57,79.09,79.49,31221.0,79.24,79.57,79.09,79.49,31221.0
2024-10-03 12:00:00,79.54,79.94,79.54,79.81,36902.0,79.54,79.94,79.54,79.81,36902.0
2024-10-03 12:30:00,79.78,79.8,78.97,78.99,15944.0,79.78,79.8,78.97,78.99,15944.0
2024-10-03 13:00:00,78.99,79.34,78.82,79.06,27485.0,78.99,79.34,78.82,79.06,27485.0
2024-10-03 13:30:00,79.0,79.45,78.94,79.45,18217.0,79.0,79.45,78.94,79.45,18217.0
2024-10-03 14:00:00,79.48,80.67,79.45,80.57,49082.0,79.48,80.67,79.45,80.57,49082.0
2024-10-03 14:30:00,80.55,80.61,80.12,80.51,35877.0,80.55,80.61,80.12,80.51,35877.0
2024-10-03 15:00:00,80.47,80.51,80.05,80.08,40984.0,80.47,80.51,80.05,80.08,40984.0
2024-10-03 15:30:00,80.06,80.29,79.77,79.79,140779.0,80.06,80.29,79.77,79.79,140779.0
2024-10-04 09:30:00,81.0,81.58,80.44,80.59,47692.0,81.0,81.58,80.44,80.59,47692.0
2024-10-04 10:00:00,80.59,81.94,80.49,81.7,31008.0,80.59,81.94,80.49,81.7,31008.0
2024-10-04 10:30:00,81.69,82.07,81.02,81.91,87182.0,81.69,82.07,81.02,81.91,87182.0
2024-10-04 11:00:00,82.16,82.29,81.85,82.0,55230.0,82.16,82.29,81.85,82.0,55230.0
2024-10-04 11:30:00,82.05,82.69,82.01,82.56,39118.0,82.05,82.69,82.01,82.56,39118.0
2024-10-04 12:00:00,82.74,82.82,82.46,82.62,25576.0,82.74,82.82,82.46,82.62,25576.0
2024-10-04 12:30:00,82.62,83.31,82.6,83.11,31866.0,82.62,83.31,82.6,83.11,31866.0
2024-10-04 13:00:00,83.06,83.14,82.73,82.73,23480.0,83.06,83.14,82.73,82.73,23480.0
2024-10-04 13:30:00,82.73,82.98,82.49,82.75,23959.0,82.73,82.98,82.49,82.75,23959.0
2024-10-04 14:00:00,82.69,82.92,82.62,82.91,18376.0,82.69,82.92,82.62,82.91,18376.0
2024-10-04 14:30:00,82.9,83.08,82.77,83.0,31444.0,82.9,83.08,82.77,83.0,31444.0
2024-10-04 15:00:00,83.04,83.46,82.95,83.45,38268.0,83.04,83.46,82.95,83.45,38268.0
2024-10-04 15:30:00,83.42,83.93,83.25,83.84,161417.0,83.42,83.93,83.25,83.84,161417.0
2024-10-07 09:30:00,83.68,84.35,82.58,82.89,44395.0,83.68,84.35,82.58,82.89,44395.0
2024-10-07 10:00:00,82.98,83.52,82.88,83.12,31283.0,82.98,83.52,82.88,83.12,31283.0
2024-10-07 10:30:00,83.18,83.36,82.41,82.6,70012.0,83.18,83.36,82.41,82.6,70012.0
2024-10-07 11:00:00,82.52,83.88,82.52,83.64,46071.0,82.52,83.88,82.52,83.64,46071.0
2024-10-07 11:30:00,83.56,83.65,83.19,83.53,33443.0,83.56,83.65,83.19,83.53,33443.0
2024-10-07 12:00:00,83.53,83.61,83.12,83.23,35146.0,83.53,83.61,83.12,83.23,35146.0
2024-10-07 12:30:00,83.18,83.45,83.05,83.3,28479.0,83.18,83.45,83.05,83.3,28479.0
2024-10-07 13:00:00,83.3,83.89,83.18,83.48,29426.0,83.3,83.89,83.18,83.48,29426.0
2024-10-07 13:30:00,83.41,83.47,82.53,82.59,28959.0,83.41,83.47,82.53,82.59,28959.0
2024-10-07 14:00:00,82.62,82.63,81.6,81.73,58454.0,82.62,82.63,81.6,81.73,58454.0
2024-10-07 14:30:00,81.69,81.89,81.29,81.69,58492.0,81.69,81.89,81.29,81.69,58492.0
2024-10-07 15:00:00,81.75,82.51,81.72,82.31,35395.0,81.75,82.51,81.72,82.31,35395.0
2024-10-07 15:30:00,82.32,82.76,81.68,82.5,152035.0,82.32,82.76,81.68,82.5,152035.0
2024-10-08 09:30:00,82.91,83.71,82.58,82.99,16212.0,82.91,83.71,82.58,82.99,16212.0
2024-10-08 10:00:00,82.99,83.57,82.99,83.42,15541.0,82.99,83.57,82.99,83.42,15541.0
2024-10-08 10:30:00,83.54,84.56,83.48,84.03,61257.0,83.54,84.56,83.48,84.03,61257.0
2024-10-08 11:00:00,84.03,84.03,83.19,83.84,21335.0,84.03,84.03,83.19,83.84,21335.0
2024-10-08 11:30:00,83.87,84.73,83.76,84.67,24201.0,83.87,84.73,83.76,84.67,24201.0
2024-10-08 12:00:00,84.64,84.76,84.32,84.48,26631.0,84.64,84.76,84.32,84.48,26631.0
2024-10-08 12:30:00,84.5,84.52,84.11,84.17,6452.0,84.5,84.52,84.11,84.17,6452.0
2024-10-08 13:00:00,84.14,84.21,83.8,83.8,81512.0,84.14,84.21,83.8,83.8,81512.0
2024-10-08 13:30:00,83.83,84.32,83.77,84.32,11092.0,83.83,84.32,83.77,84.32,11092.0
2024-10-08 14:00:00,84.37,84.39,84.24,84.29,12666.0,84.37,84.39,84.24,84.29,12666.0
2024-10-08 14:30:00,84.25,84.58,84.14,84.15,112318.0,84.25,84.58,84.14,84.15,112318.0
2024-10-08 15:00:00,84.15,84.15,83.48,83.97,59327.0,84.15,84.15,83.48,83.97,59327.0
2024-10-08 15:30:00,83.98,84.54,83.94,84.51,190712.0,83.98,84.54,83.94,84.51,190712.0
2024-10-09 09:30:00,84.0,84.72,83.99,84.32,17513.0,84.0,84.72,83.99,84.32,17513.0
2024-10-09 10:00:00,84.33,84.37,83.49,83.98,105854.0,84.33,84.37,83.49,83.98,105854.0
2024-10-09 10:30:00,83.84,83.94,83.54,83.87,15064.0,83.84,83.94,83.54,83.87,15064.0
2024-10-09 11:00:00,83.87,83.89,83.05,83.25,33533.0,83.87,83.89,83.05,83.25,33533.0
2024-10-09 11:30:00,83.25,83.25,82.72,83.02,53075.0,83.25,83.25,82.72,83.02,53075.0
2024-10-09 12:00:00,82.96,83.09,82.79,83.01,33640.0,82.96,83.09,82.79,83.01,33640.0
2024-10-09 12:30:00,83.03,83.11,82.54,82.58,34747.0,83.03,83.11,82.54,82.58,34747.0
2024-10-09 13:00:00,82.58,82.97,82.57,82.78,18697.0,82.58,82.97,82.57,82.78,18697.0
2024-10-09 13:30:00,82.83,82.9,82.38,82.81,22417.0,82.83,82.9,82.38,82.81,22417.0
2024-10-09 14:00:00,82.81,83.02,82.57,82.97,23196.0,82.81,83.02,82.57,82.97,23196.0
2024-10-09 14:30:00,82.93,83.24,82.88,83.18,61828.0,82.93,83.24,82.88,83.18,61828.0
2024-10-09 15:00:00,83.18,83.18,82.73,82.8,48617.0,83.18,83.18,82.73,82.8,48617.0
2024-10-09 15:30:00,82.78,83.17,82.66,82.97,110866.0,82.78,83.17,82.66,82.97,110866.0
2024-10-10 09:30:00,84.59,84.76,83.0,83.47,44407.0,84.59,84.76,83.0,83.47,44407.0
2024-10-10 10:00:00,83.1,84.12,83.1,83.98,18399.0,83.1,84.12,83.1,83.98,18399.0
2024-10-10 10:30:00,83.98,84.09,83.32,83.43,25197.0,83.98,84.09,83.32,83.43,25197.0
2024-10-10 11:00:00,83.5,83.77,83.14,83.19,31226.0,83.5,83.77,83.14,83.19,31226.0
2024-10-10 11:30:00,83.21,83.74,83.03,83.29,12468.0,83.21,83.74,83.03,83.29,12468.0
2024-10-10 12:00:00,83.31,83.4,83.1,83.17,5696.0,83.31,83.4,83.1,83.17,5696.0
2024-10-10 12:30:00,83.18,83.26,82.88,83.01,11755.0,83.18,83.26,82.88,83.01,11755.0
2024-10-10 13:00:00,83.0,83.02,82.78,82.87,8758.0,83.0,83.02,82.78,82.87,8758.0
2024-10-10 13:30:00,82.85,83.11,82.67,82.87,12168.0,82.85,83.11,82.67,82.87,12168.0
2024-10-10 14:00:00,82.84,83.0,82.36,82.41,19968.0,82.84,83.0,82.36,82.41,19968.0
2024-10-10 14:30:00,82.47,82.75,82.35,82.39,29137.0,82.47,82.75,82.35,82.39,29137.0
2024-10-10 15:00:00,82.39,82.45,82.24,82.41,24836.0,82.39,82.45,82.24,82.41,24836.0
2024-10-10 15:30:00,82.39,82.95,82.31,82.51,152099.0,82.39,82.95,82.31,82.51,152099.0
2024-10-11 09:30:00,82.75,83.34,82.42,82.61,38137.0,82.75,83.34,82.42,82.61,38137.0
2024-10-11 10:00:00,82.65,83.08,82.53,82.78,17231.0,82.65,83.08,82.53,82.78,17231.0
2024-10-11 10:30:00,82.82,82.88,82.42,82.78,23549.0,82.82,82.88,82.42,82.78,23549.0
2024-10-11 11:00:00,82.76,83.15,82.7,83.05,17697.0,82.76,83.15,82.7,83.05,17697.0
2024-10-11 11:30:00,83.08,83.4,83.0,83.37,23928.0,83.08,83.4,83.0,83.37,23928.0
2024-10-11 12:00:00,83.28,83.65,83.2,83.52,30093.0,83.28,83.65,83.2,83.52,30093.0
2024-10-11 12:30:00,83.53,83.6,83.09,83.2,22716.0,83.53,83.6,83.09,83.2,22716.0
2024-10-11 13:00:00,83.19,83.46,83.17,83.46,13963.0,83.19,83.46,83.17,83.46,13963.0
2024-10-11 13:30:00,83.47,83.55,83.35,83.51,18269.0,83.47,83.55,83.35,83.51,18269.0
2024-10-11 14:00:00,83.47,83.78,83.37,83.38,38866.0,83.47,83.78,83.37,83.38,38866.0
2024-10-11 14:30:00,83.33,83.33,83.09,83.29,24754.0,83.33,83.33,83.09,83.29,24754.0
2024-10-11 15:00:00,83.29,83.29,82.99,83.09,47511.0,83.29,83.29,82.99,83.09,47511.0
2024-10-11 15:30:00,83.09,83.7,83.0,83.48,126901.0,83.09,83.7,83.0,83.48,126901.0
2024-10-14 09:30:00,83.72,84.77,83.6,84.77,32039.0,83.72,84.77,83.6,84.77,32039.0
2024-10-14 10:00:00,84.7,85.72,84.61,84.96,99213.0,84.7,85.72,84.61,84.96,99213.0
2024-10-14 10:30:00,84.99,85.85,84.89,85.4,43875.0,84.99,85.85,84.89,85.4,43875.0
2024-10-14 11:00:00,85.44,85.86,85.35,85.85,41177.0,85.44,85.86,85.35,85.85,41177.0
2024-10-14 11:30:00,85.74,86.24,85.56,86.05,30201.0,85.74,86.24,85.56,86.05,30201.0
2024-10-14 12:00:00,86.05,86.54,85.99,86.52,23684.0,86.05,86.54,85.99,86.52,23684.0
2024-10-14 12:30:00,86.47,86.75,86.42,86.73,20116.0,86.47,86.75,86.42,86.73,20116.0
2024-10-14 13:00:00,86.72,86.91,86.59,86.73,39781.0,86.72,86.91,86.59,86.73,39781.0
2024-10-14 13:30:00,86.73,87.06,86.67,87.01,34113.0,86.73,87.06,86.67,87.01,34113.0
2024-10-14 14:00:00,86.97,87.42,86.93,87.39,62299.0,86.97,87.42,86.93,87.39,62299.0
2024-10-14 14:30:00,87.41,87.66,87.24,87.61,52960.0,87.41,87.66,87.24,87.61,52960.0
2024-10-14 15:00:00,87.65,87.97,87.45,87.52,78233.0,87.65,87.97,87.45,87.52,78233.0
2024-10-14 15:30:00,87.52,87.8,86.86,87.71,244306.0,87.52,87.8,86.86,87.71,244306.0
2024-10-15 09:30:00,88.65,90.09,88.62,88.93,115585.0,88.65,90.09,88.62,88.93,115585.0
2024-10-15 10:00:00,88.91,90.92,88.91,90.51,86746.0,88.91,90.92,88.91,90.51,86746.0
2024-10-15 10:30:00,90.5,90.9,89.5,90.71,115584.0,90.5,90.9,89.5,90.71,115584.0
2024-10-15 11:00:00,90.69,90.84,90.3,90.68,37718.0,90.69,90.84,90.3,90.68,37718.0
2024-10-15 11:30:00,90.66,90.93,90.32,90.42,109402.0,90.66,90.93,90.32,90.42,109402.0
2024-10-15 12:00:00,90.43,90.9,90.36,90.75,56049.0,90.43,90.9,90.36,90.75,56049.0
2024-10-15 12:30:00,90.75,91.21,90.32,90.43,62388.0,90.75,91.21,90.32,90.43,62388.0
2024-10-15 13:00:00,90.47,90.47,89.25,89.86,57479.0,90.47,90.47,89.25,89.86,57479.0
2024-10-15 13:30:00,89.86,90.28,89.78,89.89,53738.0,89.86,90.28,89.78,89.89,53738.0
2024-10-15 14:00:00,89.94,90.19,89.85,90.02,31202.0,89.94,90.19,89.85,90.02,31202.0
2024-10-15 14:30:00,90.04,90.65,90.03,90.2,35246.0,90.04,90.65,90.03,90.2,35246.0
2024-10-15 15:00:00,90.23,90.28,89.77,90.09,52073.0,90.23,90.28,89.77,90.09,52073.0
2024-10-15 15:30:00,90.05,90.08,89.42,89.53,180220.0,90.05,90.08,89.42,89.53,180220.0
2024-10-16 09:30:00,89.44,91.25,89.31,90.6,51455.0,89.44,91.25,89.31,90.6,51455.0
2024-10-16 10:00:00,90.56,91.23,90.1,90.1,59305.0,90.56,91.23,90.1,90.1,59305.0
2024-10-16 10:30:00,90.09,90.49,89.85,90.12,56471.0,90.09,90.49,89.85,90.12,56471.0
2024-10-16 11:00:00,90.03,90.1,89.46,90.02,63635.0,90.03,90.1,89.46,90.02,63635.0
2024-10-16 11:30:00,89.88,89.91,89.47,89.76,27491.0,89.88,89.91,89.47,89.76,27491.0
2024-10-16 12:00:00,89.74,90.46,89.74,90.18,26253.0,89.74,90.46,89.74,90.18,26253.0
2024-10-16 12:30:00,90.18,90.23,89.86,89.92,20653.0,90.18,90.23,89.86,89.92,20653.0
2024-10-16 13:00:00,89.91,90.43,89.73,89.93,40517.0,89.91,90.43,89.73,89.93,40517.0
2024-10-16 13:30:00,89.98,90.57,89.94,90.14,42345.0,89.98,90.57,89.94,90.14,42345.0
2024-10-16 14:00:00,90.16,90.38,90.1,90.33,38978.0,90.16,90.38,90.1,90.33,38978.0
2024-10-16 14:30:00,90.3,90.3,89.93,90.1,35624.0,90.3,90.3,89.93,90.1,35624.0
2024-10-16 15:00:00,90.12,90.34,90.0,90.23,44131.0,90.12,90.34,90.0,90.23,44131.0
2024-10-16 15:30:00,90.2,90.89,90.17,90.77,182925.0,90.2,90.89,90.17,90.77,182925.0
2024-10-17 09:30:00,89.71,90.98,89.62,90.32,37783.0,89.71,90.98,89.62,90.32,37783.0
2024-10-17 10:00:00,90.29,90.29,88.76,89.01,64789.0,90.29,90.29,88.76,89.01,64789.0
2024-10-17 10:30:00,89.01,89.63,88.79,89.38,42617.0,89.01,89.63,88.79,89.38,42617.0
2024-10-17 11:00:00,89.38,90.42,89.28,90.27,98419.0,89.38,90.42,89.28,90.27,98419.0
2024-10-17 11:30:00,90.32,90.76,90.09,90.46,36780.0,90.32,90.76,90.09,90.46,36780.0
2024-10-17 12:00:00,90.46,90.5,90.02,90.07,21202.0,90.46,90.5,90.02,90.07,21202.0
2024-10-17 12:30:00,90.09,90.1,89.69,89.97,34169.0,90.09,90.1,89.69,89.97,34169.0
2024-10-17 13:00:00,89.97,90.01,89.46,89.53,39570.0,89.97,90.01,89.46,89.53,39570.0
2024-10-17 13:30:00,89.56,89.76,89.41,89.44,26439.0,89.56,89.76,89.41,89.44,26439.0
2024-10-17 14:00:00,89.44,89.79,89.12,89.59,32438.0,89.44,89.79,89.12,89.59,32438.0
2024-10-17 14:30:00,89.56,89.65,89.4,89.54,19187.0,89.56,89.65,89.4,89.54,19187.0
2024-10-17 15:00:00,89.53,89.53,89.25,89.27,41933.0,89.53,89.53,89.25,89.27,41933.0
2024-10-17 15:30:00,89.26,89.55,89.14,89.24,146609.0,89.26,89.55,89.14,89.24,146609.0
2024-10-18 09:30:00,90.38,91.32,89.77,90.69,140167.0,90.38,91.32,89.77,90.69,140167.0
2024-10-18 10:00:00,90.69,91.66,90.68,91.5,90436.0,90.69,91.66,90.68,91.5,90436.0
2024-10-18 10:30:00,91.61,93.13,91.49,92.73,117354.0,91.61,93.13,91.49,92.73,117354.0
2024-10-18 11:00:00,92.73,92.92,92.38,92.89,79485.0,92.73,92.92,92.38,92.89,79485.0
2024-10-18 11:30:00,92.92,93.42,92.82,92.84,58001.0,92.92,93.42,92.82,92.84,58001.0
2024-10-18 12:00:00,92.75,93.0,92.61,92.78,25520.0,92.75,93.0,92.61,92.78,25520.0
2024-10-18 12:30:00,92.78,92.78,92.33,92.5,47168.0,92.78,92.78,92.33,92.5,47168.0
2024-10-18 13:00:00,92.5,92.52,91.92,92.11,46587.0,92.5,92.52,91.92,92.11,46587.0
2024-10-18 13:30:00,92.11,92.3,92.02,92.18,79949.0,92.11,92.3,92.02,92.18,79949.0
2024-10-18 14:00:00,92.15,92.27,91.97,92.17,54173.0,92.15,92.27,91.97,92.17,54173.0
2024-10-18 14:30:00,92.18,92.55,92.11,92.48,76510.0,92.18,92.55,92.11,92.48,76510.0
2024-10-18 15:00:00,92.47,92.48,92.24,92.33,68556.0,92.47,92.48,92.24,92.33,68556.0
2024-10-18 15:30:00,92.32,92.96,92.23,92.46,184817.0,92.32,92.96,92.23,92.46,184817.0
2024-10-21 09:30:00,92.46,93.0,92.42,92.52,55104.0,92.46,93.0,92.42,92.52,55104.0
2024-10-21 10:00:00,92.51,93.4,92.35,93.03,60972.0,92.51,93.4,92.35,93.03,60972.0
2024-10-21 10:30:00,92.99,93.08,91.71,92.24,49623.0,92.99,93.08,91.71,92.24,49623.0
2024-10-21 11:00:00,92.32,92.38,91.75,92.18,38476.0,92.32,92.38,91.75,92.18,38476.0
2024-10-21 11:30:00,92.16,92.34,91.93,92.34,21456.0,92.16,92.34,91.93,92.34,21456.0
2024-10-21 12:00:00,92.45,92.89,92.33,92.66,23947.0,92.45,92.89,92.33,92.66,23947.0
2024-10-21 12:30:00,92.63,93.05,92.62,93.03,10632.0,92.63,93.05,92.62,93.03,10632.0
2024-10-21 13:00:00,93.01,93.2,92.85,93.07,12042.0,93.01,93.2,92.85,93.07,12042.0
2024-10-21 13:30:00,93.04,93.08,92.73,93.02,15491.0,93.04,93.08,92.73,93.02,15491.0
2024-10-21 14:00:00,93.03,93.09,92.88,93.09,12831.0,93.03,93.09,92.88,93.09,12831.0
2024-10-21 14:30:00,93.08,93.11,92.92,92.96,12977.0,93.08,93.11,92.92,92.96,12977.0
2024-10-21 15:00:00,93.0,93.36,92.98,93.22,51462.0,93.0,93.36,92.98,93.22,51462.0
2024-10-21 15:30:00,93.22,93.93,93.01,93.72,171274.0,93.22,93.93,93.01,93.72,171274.0
2024-10-22 09:30:00,93.27,93.9,92.45,92.9,41525.0,93.27,93.9,92.45,92.9,41525.0
2024-10-22 10:00:00,92.84,93.81,92.79,93.52,22061.0,92.84,93.81,92.79,93.52,22061.0
2024-10-22 10:30:00,93.54,94.18,93.54,94.18,25762.0,93.54,94.18,93.54,94.18,25762.0
2024-10-22 11:00:00,94.04,94.35,93.87,94.24,25483.0,94.04,94.35,93.87,94.24,25483.0
2024-10-22 11:30:00,94.29,94.34,94.05,94.33,21705.0,94.29,94.34,94.05,94.33,21705.0
2024-10-22 12:00:00,94.26,94.33,94.02,94.18,14350.0,94.26,94.33,94.02,94.18,14350.0
2024-10-22 12:30:00,94.24,94.39,94.12,94.17,17397.0,94.24,94.39,94.12,94.17,17397.0
2024-10-22 13:00:00,94.11,94.15,93.88,94.14,21913.0,94.11,94.15,93.88,94.14,21913.0
2024-10-22 13:30:00,94.1,94.16,93.88,94.04,19154.0,94.1,94.16,93.88,94.04,19154.0
2024-10-22 14:00:00,94.04,94.21,93.17,93.3,40617.0,94.04,94.21,93.17,93.3,40617.0
2024-10-22 14:30:00,93.29,93.39,92.99,93.01,37928.0,93.29,93.39,92.99,93.01,37928.0
2024-10-22 15:00:00,93.01,93.35,92.94,93.17,46499.0,93.01,93.35,92.94,93.17,46499.0
2024-10-22 15:30:00,93.17,93.75,92.88,92.92,145141.0,93.17,93.75,92.88,92.92,145141.0
2024-10-23 09:30:00,92.0,93.44,91.7,93.38,58984.0,92.0,93.44,91.7,93.38,58984.0
2024-10-23 10:00:00,93.37,94.01,93.31,94.01,23110.0,93.37,94.01,93.31,94.01,23110.0
2024-10-23 10:30:00,94.04,94.32,93.86,94.12,17412.0,94.04,94.32,93.86,94.12,17412.0
2024-10-23 11:00:00,94.22,94.22,93.61,93.69,17122.0,94.22,94.22,93.61,93.69,17122.0
2024-10-23 11:30:00,93.64,93.76,93.41,93.71,26941.0,93.64,93.76,93.41,93.71,26941.0
2024-10-23 12:00:00,93.77,93.83,93.26,93.32,16607.0,93.77,93.83,93.26,93.32,16607.0
2024-10-23 12:30:00,93.23,93.61,93.13,93.49,22272.0,93.23,93.61,93.13,93.49,22272.0
2024-10-23 13:00:00,93.45,93.49,92.95,93.21,25487.0,93.45,93.49,92.95,93.21,25487.0
2024-10-23 13:30:00,93.14,93.38,93.1,93.31,9904.0,93.14,93.38,93.1,93.31,9904.0
2024-10-23 14:00:00,93.31,93.38,92.76,93.21,22437.0,93.31,93.38,92.76,93.21,22437.0
2024-10-23 14:30:00,93.25,93.82,93.24,93.82,13223.0,93.25,93.82,93.24,93.82,13223.0
2024-10-23 15:00:00,93.8,94.04,93.69,93.84,23489.0,93.8,94.04,93.69,93.84,23489.0
2024-10-23 15:30:00,93.84,94.38,93.64,94.29,111174.0,93.84,94.38,93.64,94.29,111174.0
2024-10-24 09:30:00,94.88,94.96,92.5,93.74,72123.0,94.88,94.96,92.5,93.74,72123.0
2024-10-24 10:00:00,93.83,94.56,93.37,94.26,70480.0,93.83,94.56,93.37,94.26,70480.0
2024-10-24 10:30:00,94.42,94.95,94.12,94.38,62264.0,94.42,94.95,94.12,94.38,62264.0
2024-10-24 11:00:00,94.45,94.64,93.81,94.08,23673.0,94.45,94.64,93.81,94.08,23673.0
2024-10-24 11:30:00,94.02,94.03,93.51,93.76,21447.0,94.02,94.03,93.51,93.76,21447.0
2024-10-24 12:00:00,93.68,93.68,93.25,93.6,15275.0,93.68,93.68,93.25,93.6,15275.0
2024-10-24 12:30:00,93.61,94.29,93.61,94.2,15808.0,93.61,94.29,93.61,94.2,15808.0
2024-10-24 13:00:00,94.16,94.16,93.91,94.04,13920.0,94.16,94.16,93.91,94.04,13920.0
2024-10-24 13:30:00,94.08,94.15,93.86,93.86,10836.0,94.08,94.15,93.86,93.86,10836.0
2024-10-24 14:00:00,93.82,94.13,93.77,93.84,22822.0,93.82,94.13,93.77,93.84,22822.0
2024-10-24 14:30:00,93.84,94.3,93.7,94.3,15827.0,93.84,94.3,93.7,94.3,15827.0
2024-10-24 15:00:00,94.24,94.25,93.96,94.11,36377.0,94.24,94.25,93.96,94.11,36377.0
2024-10-24 15:30:00,94.1,94.2,93.65,93.8,161629.0,94.1,94.2,93.65,93.8,161629.0
2024-10-25 09:30:00,94.78,95.69,94.16,95.3,198349.0,94.78,95.69,94.16,95.3,198349.0
2024-10-25 10:00:00,95.46,95.91,95.46,95.68,48362.0,95.46,95.91,95.46,95.68,48362.0
2024-10-25 10:30:00,95.67,96.05,95.58,96.03,68809.0,95.67,96.05,95.58,96.03,68809.0
2024-10-25 11:00:00,96.04,96.28,94.64,94.64,52127.0,96.04,96.28,94.64,94.64,52127.0
2024-10-25 11:30:00,94.69,95.06,94.58,94.76,20338.0,94.69,95.06,94.58,94.76,20338.0
2024-10-25 12:00:00,94.72,95.43,94.57,95.43,26787.0,94.72,95.43,94.57,95.43,26787.0
2024-10-25 12:30:00,95.43,95.67,95.36,95.36,23405.0,95.43,95.67,95.36,95.36,23405.0
2024-10-25 13:00:00,95.34,95.35,94.99,95.1,25104.0,95.34,95.35,94.99,95.1,25104.0
2024-10-25 13:30:00,95.0,95.44,94.99,95.23,23684.0,95.0,95.44,94.99,95.23,23684.0
2024-10-25 14:00:00,95.23,95.36,94.84,95.22,21440.0,95.23,95.36,94.84,95.22,21440.0
2024-10-25 14:30:00,95.34,95.41,94.78,94.9,59000.0,95.34,95.41,94.78,94.9,59000.0
2024-10-25 15:00:00,94.9,95.0,94.5,94.6,52189.0,94.9,95.0,94.5,94.6,52189.0
2024-10-25 15:30:00,94.61,95.0,94.46,94.92,180304.0,94.61,95.0,94.46,94.92,180304.0
2024-10-28 09:30:00,95.89,97.44,95.86,97.35,153881.0,95.89,97.44,95.86,97.35,153881.0
2024-10-28 10:00:00,97.29,98.34,97.04,98.23,110614.0,97.29,98.34,97.04,98.23,110614.0
2024-10-28 10:30:00,98.36,98.37,97.78,98.27,93516.0,98.36,98.37,97.78,98.27,93516.0
2024-10-28 11:00:00,98.24,98.87,98.19,98.58,79039.0,98.24,98.87,98.19,98.58,79039.0
2024-10-28 11:30:00,98.62,98.74,97.75,98.14,50038.0,98.62,98.74,97.75,98.14,50038.0
2024-10-28 12:00:00,98.14,98.57,98.11,98.47,39515.0,98.14,98.57,98.11,98.47,39515.0
2024-10-28 12:30:00,98.5,98.5,97.71,98.13,38042.0,98.5,98.5,97.71,98.13,38042.0
2024-10-28 13:00:00,98.19,98.53,98.13,98.4,39924.0,98.19,98.53,98.13,98.4,39924.0
2024-10-28 13:30:00,98.4,98.73,98.14,98.5,54429.0,98.4,98.73,98.14,98.5,54429.0
2024-10-28 14:00:00,98.5,98.55,98.04,98.2,62603.0,98.5,98.55,98.04,98.2,62603.0
2024-10-28 14:30:00,98.2,98.45,98.12,98.31,56699.0,98.2,98.45,98.12,98.31,56699.0
2024-10-28 15:00:00,98.29,98.41,97.94,98.06,89004.0,98.29,98.41,97.94,98.06,89004.0
2024-10-28 15:30:00,98.1,98.19,97.57,97.69,306746.0,98.1,98.19,97.57,97.69,306746.0
2024-10-29 09:30:00,96.05,98.3,95.6,97.75,110678.0,96.05,98.3,95.6,97.75,110678.0
2024-10-29 10:00:00,97.87,98.35,97.55,98.04,206680.0,97.87,98.35,97.55,98.04,206680.0
2024-10-29 10:30:00,97.99,98.19,97.63,97.86,79683.0,97.99,98.19,97.63,97.86,79683.0
2024-10-29 11:00:00,97.86,98.76,97.22,98.18,112506.0,97.86,98.76,97.22,98.18,112506.0
2024-10-29 11:30:00,98.19,98.27,97.8,98.05,73974.0,98.19,98.27,97.8,98.05,73974.0
2024-10-29 12:00:00,98.01,98.06,97.5,97.59,119855.0,98.01,98.06,97.5,97.59,119855.0
2024-10-29 12:30:00,97.58,97.71,96.74,97.01,123844.0,97.58,97.71,96.74,97.01,123844.0
2024-10-29 13:00:00,97.01,97.58,97.0,97.53,79926.0,97.01,97.58,97.0,97.53,79926.0
2024-10-29 13:30:00,97.5,97.63,96.92,97.13,121354.0,97.5,97.63,96.92,97.13,121354.0
2024-10-29 14:00:00,97.15,97.39,96.7,96.8,86296.0,97.15,97.39,96.7,96.8,86296.0
2024-10-29 14:30:00,96.83,97.2,96.82,97.06,102373.0,96.83,97.2,96.82,97.06,102373.0
2024-10-29 15:00:00,97.06,97.36,96.6,96.75,226953.0,97.06,97.36,96.6,96.75,226953.0
2024-10-29 15:30:00,96.77,97.44,96.76,97.24,355787.0,96.77,97.44,96.76,97.24,355787.0
2024-10-30 09:30:00,104.0,105.81,101.15,104.24,501817.0,104.0,105.81,101.15,104.24,501817.0
2024-10-30 10:00:00,104.21,104.22,102.33,103.7,196751.0,104.21,104.22,102.33,103.7,196751.0
2024-10-30 10:30:00,103.8,105.23,103.77,105.19,97682.0,103.8,105.23,103.77,105.19,97682.0
2024-10-30 11:00:00,105.2,105.4,104.29,104.29,58245.0,105.2,105.4,104.29,104.29,58245.0
2024-10-30 11:30:00,104.25,105.56,103.86,105.42,88621.0,104.25,105.56,103.86,105.42,88621.0
2024-10-30 12:00:00,105.42,106.2,105.21,106.18,53221.0,105.42,106.2,105.21,106.18,53221.0
2024-10-30 12:30:00,106.19,106.21,105.58,105.66,87542.0,106.19,106.21,105.58,105.66,87542.0
2024-10-30 13:00:00,105.72,106.21,105.5,105.94,69816.0,105.72,106.21,105.5,105.94,69816.0
2024-10-30 13:30:00,105.93,106.0,105.52,105.59,61312.0,105.93,106.0,105.52,105.59,61312.0
2024-10-30 14:00:00,105.58,105.79,103.64,104.49,142288.0,105.58,105.79,103.64,104.49,142288.0
2024-10-30 14:30:00,104.58,105.47,104.22,105.13,131916.0,104.58,105.47,104.22,105.13,131916.0
2024-10-30 15:00:00,105.14,105.34,104.7,104.74,152105.0,105.14,105.34,104.7,104.74,152105.0
2024-10-30 15:30:00,104.78,105.71,104.02,104.17,353624.0,104.78,105.71,104.02,104.17,353624.0
2024-10-31 09:30:00,103.21,107.15,103.21,104.96,155675.0,103.21,107.15,103.21,104.96,155675.0
2024-10-31 10:00:00,105.01,106.21,104.67,105.79,129427.0,105.01,106.21,104.67,105.79,129427.0
2024-10-31 10:30:00,105.75,106.18,104.45,104.49,137653.0,105.75,106.18,104.45,104.49,137653.0
2024-10-31 11:00:00,104.48,104.9,102.95,103.18,160664.0,104.48,104.9,102.95,103.18,160664.0
2024-10-31 11:30:00,103.17,104.06,103.08,103.77,82636.0,103.17,104.06,103.08,103.77,82636.0
2024-10-31 12:00:00,103.88,104.05,103.56,103.93,59082.0,103.88,104.05,103.56,103.93,59082.0
2024-10-31 12:30:00,103.92,104.08,103.26,103.63,62260.0,103.92,104.08,103.26,103.63,62260.0
2024-10-31 13:00:00,103.56,103.76,103.27,103.69,47329.0,103.56,103.76,103.27,103.69,47329.0
2024-10-31 13:30:00,103.68,103.9,103.29,103.9,65299.0,103.68,103.9,103.29,103.9,65299.0
2024-10-31 14:00:00,103.87,104.3,103.63,104.09,66411.0,103.87,104.3,103.63,104.09,66411.0
2024-10-31 14:30:00,104.07,104.1,103.03,103.32,121414.0,104.07,104.1,103.03,103.32,121414.0
2024-10-31 15:00:00,103.28,103.66,103.22,103.47,105018.0,103.28,103.66,103.22,103.47,105018.0
2024-10-31 15:30:00,103.47,103.47,102.66,102.7,353141.0,103.47,103.47,102.66,102.7,353141.0
2024-11-01 09:30:00,103.29,105.35,102.96,104.68,94861.0,103.29,105.35,102.96,104.68,94861.0
2024-11-01 10:00:00,104.52,105.39,104.24,105.23,50390.0,104.52,105.39,104.24,105.23,50390.0
2024-11-01 10:30:00,105.27,105.99,105.14,105.93,62218.0,105.27,105.99,105.14,105.93,62218.0
2024-11-01 11:00:00,105.9,106.34,105.45,105.73,56085.0,105.9,106.34,105.45,105.73,56085.0
2024-11-01 11:30:00,105.79,105.93,104.88,104.88,35450.0,105.79,105.93,104.88,104.88,35450.0
2024-11-01 12:00:00,104.87,105.51,104.81,105.38,36236.0,104.87,105.51,104.81,105.38,36236.0
2024-11-01 12:30:00,105.43,105.92,105.38,105.59,30489.0,105.43,105.92,105.38,105.59,30489.0
2024-11-01 13:00:00,105.66,106.25,105.6,105.64,29049.0,105.66,106.25,105.6,105.64,29049.0
2024-11-01 13:30:00,105.63,105.63,104.84,105.5,41512.0,105.63,105.63,104.84,105.5,41512.0
2024-11-01 14:00:00,105.38,105.69,104.79,105.28,123247.0,105.38,105.69,104.79,105.28,123247.0
2024-11-01 14:30:00,105.31,105.82,105.18,105.64,49773.0,105.31,105.82,105.18,105.64,49773.0
2024-11-01 15:00:00,105.68,105.69,104.56,104.77,48914.0,105.68,105.69,104.56,104.77,48914.0
2024-11-01 15:30:00,104.74,105.17,104.38,104.88,386919.0,104.74,105.17,104.38,104.88,386919.0
2024-11-04 09:30:00,104.92,107.6,103.82,107.04,89410.0,104.92,107.6,103.82,107.04,89410.0
2024-11-04 10:00:00,106.95,107.32,106.5,107.27,64096.0,106.95,107.32,106.5,107.27,64096.0
2024-11-04 10:30:00,107.3,107.71,107.02,107.46,55450.0,107.3,107.71,107.02,107.46,55450.0
2024-11-04 11:00:00,107.47,108.34,107.34,107.55,90856.0,107.47,108.34,107.34,107.55,90856.0
2024-11-04 11:30:00,107.48,107.72,107.02,107.26,49242.0,107.48,107.72,107.02,107.26,49242.0
2024-11-04 12:00:00,107.28,107.69,107.12,107.43,41087.0,107.28,107.69,107.12,107.43,41087.0
2024-11-04 12:30:00,107.66,107.94,107.32,107.92,26886.0,107.66,107.94,107.32,107.92,26886.0
2024-11-04 13:00:00,107.91,108.13,107.63,107.82,40389.0,107.91,108.13,107.63,107.82,40389.0
2024-11-04 13:30:00,107.82,108.17,107.72,107.77,36086.0,107.82,108.17,107.72,107.77,36086.0
2024-11-04 14:00:00,107.71,108.37,107.67,108.15,66886.0,107.71,108.37,107.67,108.15,66886.0
2024-11-04 14:30:00,108.12,108.5,107.51,107.6,60078.0,108.12,108.5,107.51,107.6,60078.0
2024-11-04 15:00:00,107.59,107.66,107.06,107.52,63088.0,107.59,107.66,107.06,107.52,63088.0
2024-11-04 15:30:00,107.52,108.07,107.16,107.94,200481.0,107.52,108.07,107.16,107.94,200481.0
2024-11-05 09:30:00,108.53,110.01,108.26,109.7,40316.0,108.53,110.01,108.26,109.7,40316.0
2024-11-05 10:00:00,109.69,109.92,109.15,109.18,28091.0,109.69,109.92,109.15,109.18,28091.0
2024-11-05 10:30:00,109.17,109.58,109.15,109.38,26115.0,109.17,109.58,109.15,109.38,26115.0
2024-11-05 11:00:00,109.5,109.9,109.49,109.79,22296.0,109.5,109.9,109.49,109.79,22296.0
2024-11-05 11:30:00,109.79,110.03,109.13,109.16,44267.0,109.79,110.03,109.13,109.16,44267.0
2024-11-05 12:00:00,109.16,109.17,108.54,108.76,33847.0,109.16,109.17,108.54,108.76,33847.0
2024-11-05 12:30:00,108.72,109.5,108.72,109.41,19340.0,108.72,109.5,108.72,109.41,19340.0
2024-11-05 13:00:00,109.41,109.52,109.14,109.31,19306.0,109.41,109.52,109.14,109.31,19306.0
2024-11-05 13:30:00,109.3,109.87,109.19,109.59,39687.0,109.3,109.87,109.19,109.59,39687.0
2024-11-05 14:00:00,109.5,109.5,109.14,109.22,22689.0,109.5,109.5,109.14,109.22,22689.0
2024-11-05 14:30:00,109.14,109.53,108.91,108.92,45963.0,109.14,109.53,108.91,108.92,45963.0
2024-11-05 15:00:00,108.91,109.81,108.83,109.52,55251.0,108.91,109.81,108.83,109.52,55251.0
2024-11-05 15:30:00,109.47,109.87,109.35,109.83,181614.0,109.47,109.87,109.35,109.83,181614.0
2024-11-06 09:30:00,115.04,118.49,114.2,116.5,180626.0,115.04,118.49,114.2,116.5,180626.0
2024-11-06 10:00:00,116.56,118.89,116.19,118.49,70394.0,116.56,118.89,116.19,118.49,70394.0
2024-11-06 10:30:00,118.48,119.33,118.12,118.97,43978.0,118.48,119.33,118.12,118.97,43978.0
2024-11-06 11:00:00,119.05,119.05,117.77,118.01,43004.0,119.05,119.05,117.77,118.01,43004.0
2024-11-06 11:30:00,118.19,119.42,118.14,119.24,22969.0,118.19,119.42,118.14,119.24,22969.0
2024-11-06 12:00:00,119.22,119.24,118.21,118.46,35612.0,119.22,119.24,118.21,118.46,35612.0
2024-11-06 12:30:00,118.39,118.74,118.13,118.42,39200.0,118.39,118.74,118.13,118.42,39200.0
2024-11-06 13:00:00,118.33,118.37,117.1,117.15,58912.0,118.33,118.37,117.1,117.15,58912.0
2024-11-06 13:30:00,117.18,117.41,116.44,116.46,66454.0,117.18,117.41,116.44,116.46,66454.0
2024-11-06 14:00:00,116.56,117.11,116.14,116.92,135199.0,116.56,117.11,116.14,116.92,135199.0
2024-11-06 14:30:00,116.91,117.28,116.8,116.92,57382.0,116.91,117.28,116.8,116.92,57382.0
2024-11-06 15:00:00,116.95,116.98,116.59,116.64,49170.0,116.95,116.98,116.59,116.64,49170.0
2024-11-06 15:30:00,116.63,116.65,115.63,115.85,245913.0,116.63,116.65,115.63,115.85,245913.0
2024-11-07 09:30:00,116.0,116.54,115.32,115.66,59736.0,116.0,116.54,115.32,115.66,59736.0
2024-11-07 10:00:00,115.57,115.74,113.71,114.01,51234.0,115.57,115.74,113.71,114.01,51234.0
2024-11-07 10:30:00,113.96,114.52,113.34,113.5,42101.0,113.96,114.52,113.34,113.5,42101.0
2024-11-07 11:00:00,113.47,113.95,112.68,113.0,42204.0,113.47,113.95,112.68,113.0,42204.0
2024-11-07 11:30:00,113.03,113.19,112.48,112.49,17359.0,113.03,113.19,112.48,112.49,17359.0
2024-11-07 12:00:00,112.51,112.65,112.11,112.19,29526.0,112.51,112.65,112.11,112.19,29526.0
2024-11-07 12:30:00,112.26,113.08,112.08,112.27,54350.0,112.26,113.08,112.08,112.27,54350.0
2024-11-07 13:00:00,112.27,112.44,111.7,112.36,27394.0,112.27,112.44,111.7,112.36,27394.0
2024-11-07 13:30:00,112.31,112.67,111.94,112.41,35656.0,112.31,112.67,111.94,112.41,35656.0
2024-11-07 14:00:00,112.45,112.6,111.5,111.83,31766.0,112.45,112.6,111.5,111.83,31766.0
2024-11-07 14:30:00,111.74,111.87,111.21,111.78,36394.0,111.74,111.87,111.21,111.78,36394.0
2024-11-07 15:00:00,111.88,112.04,111.27,111.68,40056.0,111.88,112.04,111.27,111.68,40056.0
2024-11-07 15:30:00,111.65,111.8,110.62,110.68,247885.0,111.65,111.8,110.62,110.68,247885.0
2024-11-08 09:30:00,111.61,114.43,111.21,114.43,38911.0,111.61,114.43,111.21,114.43,38911.0
2024-11-08 10:00:00,114.43,114.93,113.28,114.84,39032.0,114.43,114.93,113.28,114.84,39032.0
2024-11-08 10:30:00,114.83,115.43,114.27,114.64,42806.0,114.83,115.43,114.27,114.64,42806.0
2024-11-08 11:00:00,114.53,115.14,114.46,114.88,25667.0,114.53,115.14,114.46,114.88,25667.0
2024-11-08 11:30:00,115.01,115.24,114.48,115.23,19181.0,115.01,115.24,114.48,115.23,19181.0
2024-11-08 12:00:00,115.21,115.4,114.82,114.83,30011.0,115.21,115.4,114.82,114.83,30011.0
2024-11-08 12:30:00,114.77,114.77,114.05,114.23,30672.0,114.77,114.77,114.05,114.23,30672.0
2024-11-08 13:00:00,114.3,114.35,113.5,113.76,35100.0,114.3,114.35,113.5,113.76,35100.0
2024-11-08 13:30:00,113.75,114.63,113.67,114.54,36726.0,113.75,114.63,113.67,114.54,36726.0
2024-11-08 14:00:00,114.54,114.95,114.51,114.68,20577.0,114.54,114.95,114.51,114.68,20577.0
2024-11-08 14:30:00,114.75,115.04,114.5,114.87,32256.0,114.75,115.04,114.5,114.87,32256.0
2024-11-08 15:00:00,114.86,115.13,114.42,114.72,53605.0,114.86,115.13,114.42,114.72,53605.0
2024-11-08 15:30:00,114.73,114.95,114.49,114.83,144161.0,114.73,114.95,114.49,114.83,144161.0
2024-11-11 09:30:00,117.26,118.44,116.63,117.03,69729.0,117.26,118.44,116.63,117.03,69729.0
2024-11-11 10:00:00,117.07,117.73,116.42,117.69,40548.0,117.07,117.73,116.42,117.69,40548.0
2024-11-11 10:30:00,117.69,117.69,116.84,117.23,31857.0,117.69,117.69,116.84,117.23,31857.0
2024-11-11 11:00:00,117.2,117.35,116.8,116.87,29420.0,117.2,117.35,116.8,116.87,29420.0
2024-11-11 11:30:00,116.86,117.15,116.31,116.4,50917.0,116.86,117.15,116.31,116.4,50917.0
2024-11-11 12:00:00,116.25,116.32,115.63,115.9,18446.0,116.25,116.32,115.63,115.9,18446.0
2024-11-11 12:30:00,115.93,116.4,115.83,116.38,11651.0,115.93,116.4,115.83,116.38,11651.0
2024-11-11 13:00:00,116.37,116.48,115.93,116.48,18592.0,116.37,116.48,115.93,116.48,18592.0
2024-11-11 13:30:00,116.38,116.94,116.29,116.9,18675.0,116.38,116.94,116.29,116.9,18675.0
2024-11-11 14:00:00,116.89,116.93,116.4,116.4,19772.0,116.89,116.93,116.4,116.4,19772.0
2024-11-11 14:30:00,116.3,116.68,116.17,116.48,16430.0,116.3,116.68,116.17,116.48,16430.0
2024-11-11 15:00:00,116.41,117.01,116.3,116.96,24868.0,116.41,117.01,116.3,116.96,24868.0
2024-11-11 15:30:00,116.96,117.81,116.92,117.62,153079.0,116.96,117.81,116.92,117.62,153079.0
2024-11-12 09:30:00,117.84,119.18,117.68,118.97,32772.0,117.84,119.18,117.68,118.97,32772.0
2024-11-12 10:00:00,118.74,120.05,118.73,119.84,70978.0,118.74,120.05,118.73,119.84,70978.0
2024-11-12 10:30:00,119.85,120.49,118.96,119.55,37641.0,119.85,120.49,118.96,119.55,37641.0
2024-11-12 11:00:00,119.54,119.99,119.33,119.4,33423.0,119.54,119.99,119.33,119.4,33423.0
2024-11-12 11:30:00,119.4,119.91,118.66,118.74,35595.0,119.4,119.91,118.66,118.74,35595.0
2024-11-12 12:00:00,118.6,119.19,118.05,119.19,44529.0,118.6,119.19,118.05,119.19,44529.0
2024-11-12 12:30:00,119.16,119.38,118.29,118.54,22259.0,119.16,119.38,118.29,118.54,22259.0
2024-11-12 13:00:00,118.54,119.0,118.34,118.99,26719.0,118.54,119.0,118.34,118.99,26719.0
2024-11-12 13:30:00,119.01,119.26,118.53,118.78,33724.0,119.01,119.26,118.53,118.78,33724.0
2024-11-12 14:00:00,118.76,119.21,118.67,119.14,34997.0,118.76,119.21,118.67,119.14,34997.0
2024-11-12 14:30:00,119.09,119.47,118.67,118.94,61113.0,119.09,119.47,118.67,118.94,61113.0
2024-11-12 15:00:00,118.95,119.44,118.95,119.26,56447.0,118.95,119.44,118.95,119.26,56447.0
2024-11-12 15:30:00,119.28,119.53,118.62,118.95,186495.0,119.28,119.53,118.62,118.95,186495.0
2024-11-13 09:30:00,119.93,122.38,119.62,122.23,78131.0,119.93,122.38,119.62,122.23,78131.0
2024-11-13 10:00:00,122.22,122.85,121.47,122.07,61224.0,122.22,122.85,121.47,122.07,61224.0
2024-11-13 10:30:00,122.23,123.66,122.04,123.65,76668.0,122.23,123.66,122.04,123.65,76668.0
2024-11-13 11:00:00,123.5,123.57,122.56,123.02,45125.0,123.5,123.57,122.56,123.02,45125.0
2024-11-13 11:30:00,122.92,123.1,122.39,122.8,32491.0,122.92,123.1,122.39,122.8,32491.0
2024-11-13 12:00:00,122.83,122.85,121.69,121.99,23516.0,122.83,122.85,121.69,121.99,23516.0
2024-11-13 12:30:00,121.89,122.3,121.78,122.21,18796.0,121.89,122.3,121.78,122.21,18796.0
2024-11-13 13:00:00,122.27,122.39,121.91,122.26,13430.0,122.27,122.39,121.91,122.26,13430.0
2024-11-13 13:30:00,122.18,122.18,120.59,120.67,36091.0,122.18,122.18,120.59,120.67,36091.0
2024-11-13 14:00:00,120.63,120.76,119.08,119.51,91438.0,120.63,120.76,119.08,119.51,91438.0
2024-11-13 14:30:00,119.41,119.66,119.11,119.19,27799.0,119.41,119.66,119.11,119.19,27799.0
2024-11-13 15:00:00,119.14,119.49,118.6,119.11,40679.0,119.14,119.49,118.6,119.11,40679.0
2024-11-13 15:30:00,119.07,119.71,118.47,118.62,224311.0,119.07,119.71,118.47,118.62,224311.0
2024-11-14 09:30:00,119.69,120.47,118.04,118.98,28374.0,119.69,120.47,118.04,118.98,28374.0
2024-11-14 10:00:00,118.79,119.47,118.08,118.09,20318.0,118.79,119.47,118.08,118.09,20318.0
2024-11-14 10:30:00,118.19,118.84,117.82,117.96,53405.0,118.19,118.84,117.82,117.96,53405.0
2024-11-14 11:00:00,117.82,117.89,117.07,117.47,38678.0,117.82,117.89,117.07,117.47,38678.0
2024-11-14 11:30:00,117.48,117.48,116.68,117.05,48684.0,117.48,117.48,116.68,117.05,48684.0
2024-11-14 12:00:00,117.06,117.29,116.5,116.59,15313.0,117.06,117.29,116.5,116.59,15313.0
2024-11-14 12:30:00,116.59,116.95,116.18,116.85,21119.0,116.59,116.95,116.18,116.85,21119.0
2024-11-14 13:00:00,116.87,117.31,116.84,117.25,21901.0,116.87,117.31,116.84,117.25,21901.0
2024-11-14 13:30:00,117.31,117.65,116.89,117.04,13284.0,117.31,117.65,116.89,117.04,13284.0
2024-11-14 14:00:00,117.04,117.36,116.89,117.13,19703.0,117.04,117.36,116.89,117.13,19703.0
2024-11-14 14:30:00,117.08,117.36,117.0,117.17,21734.0,117.08,117.36,117.0,117.17,21734.0
2024-11-14 15:00:00,117.21,117.21,116.23,117.12,22767.0,117.21,117.21,116.23,117.12,22767.0
2024-11-14 15:30:00,117.1,117.11,116.18,116.48,186074.0,117.1,117.11,116.18,116.48,186074.0
2024-11-15 09:30:00,117.6,117.6,115.18,117.0,42718.0,117.6,117.6,115.18,117.0,42718.0
2024-11-15 10:00:00,116.75,116.75,115.95,116.29,25385.0,116.75,116.75,115.95,116.29,25385.0
2024-11-15 10:30:00,116.29,116.78,115.83,116.2,31115.0,116.29,116.78,115.83,116.2,31115.0
2024-11-15 11:00:00,116.18,116.58,115.85,116.56,10309.0,116.18,116.58,115.85,116.56,10309.0
2024-11-15 11:30:00,116.55,116.57,116.07,116.16,9020.0,116.55,116.57,116.07,116.16,9020.0
2024-11-15 12:00:00,116.19,116.19,115.46,115.69,13795.0,116.19,116.19,115.46,115.69,13795.0
2024-11-15 12:30:00,115.69,115.9,115.17,115.18,13588.0,115.69,115.9,115.17,115.18,13588.0
2024-11-15 13:00:00,115.22,115.82,114.98,115.82,21342.0,115.22,115.82,114.98,115.82,21342.0
2024-11-15 13:30:00,115.56,116.25,115.52,115.87,20124.0,115.56,116.25,115.52,115.87,20124.0
2024-11-15 14:00:00,115.95,116.31,115.87,116.1,20814.0,115.95,116.31,115.87,116.1,20814.0
2024-11-15 14:30:00,116.05,116.38,115.99,116.19,20265.0,116.05,116.38,115.99,116.19,20265.0
2024-11-15 15:00:00,116.14,116.97,115.96,116.72,30088.0,116.14,116.97,115.96,116.72,30088.0
2024-11-15 15:30:00,116.75,117.49,116.58,117.41,175134.0,116.75,117.49,116.58,117.41,175134.0
2024-11-18 09:30:00,118.49,120.88,118.49,120.29,62958.0,118.49,120.88,118.49,120.29,62958.0
2024-11-18 10:00:00,120.26,121.89,119.79,121.51,66992.0,120.26,121.89,119.79,121.51,66992.0
2024-11-18 10:30:00,121.31,122.17,121.19,121.54,40948.0,121.31,122.17,121.19,121.54,40948.0
2024-11-18 11:00:00,121.59,122.36,121.53,122.08,34137.0,121.59,122.36,121.53,122.08,34137.0
2024-11-18 11:30:00,122.0,122.13,121.08,121.15,19718.0,122.0,122.13,121.08,121.15,19718.0
2024-11-18 12:00:00,121.11,121.34,120.62,121.2,22291.0,121.11,121.34,120.62,121.2,22291.0
2024-11-18 12:30:00,121.17,121.3,120.53,120.59,14326.0,121.17,121.3,120.53,120.59,14326.0
2024-11-18 13:00:00,120.53,121.3,120.48,121.13,46825.0,120.53,121.3,120.48,121.13,46825.0
2024-11-18 13:30:00,121.13,121.35,120.94,121.16,15483.0,121.13,121.35,120.94,121.16,15483.0
2024-11-18 14:00:00,121.22,121.33,120.96,121.22,32557.0,121.22,121.33,120.96,121.22,32557.0
2024-11-18 14:30:00,121.15,121.78,120.92,121.58,44575.0,121.15,121.78,120.92,121.58,44575.0
2024-11-18 15:00:00,121.6,122.27,121.5,122.22,29588.0,121.6,122.27,121.5,122.22,29588.0
2024-11-18 15:30:00,122.24,123.02,122.02,122.9,230254.0,122.24,123.02,122.02,122.9,230254.0
2024-11-19 09:30:00,121.04,122.26,121.04,121.34,34266.0,121.04,122.26,121.04,121.34,34266.0
2024-11-19 10:00:00,121.14,122.36,120.78,121.56,18961.0,121.14,122.36,120.78,121.56,18961.0
2024-11-19 10:30:00,121.74,122.32,121.49,122.23,18247.0,121.74,122.32,121.49,122.23,18247.0
2024-11-19 11:00:00,122.42,123.0,122.26,122.92,17084.0,122.42,123.0,122.26,122.92,17084.0
2024-11-19 11:30:00,122.89,124.41,122.81,123.67,49248.0,122.89,124.41,122.81,123.67,49248.0
2024-11-19 12:00:00,123.66,123.73,122.15,122.34,24278.0,123.66,123.73,122.15,122.34,24278.0
2024-11-19 12:30:00,122.38,122.53,122.09,122.18,16380.0,122.38,122.53,122.09,122.18,16380.0
2024-11-19 13:00:00,122.08,122.08,121.47,121.57,17879.0,122.08,122.08,121.47,121.57,17879.0
2024-11-19 13:30:00,121.52,122.48,121.14,122.48,29764.0,121.52,122.48,121.14,122.48,29764.0
2024-11-19 14:00:00,122.57,122.77,122.2,122.26,33068.0,122.57,122.77,122.2,122.26,33068.0
2024-11-19 14:30:00,122.33,122.97,122.12,122.78,26222.0,122.33,122.97,122.12,122.78,26222.0
2024-11-19 15:00:00,122.78,122.83,122.46,122.63,25032.0,122.78,122.83,122.46,122.63,25032.0
2024-11-19 15:30:00,122.6,122.76,121.98,122.16,140501.0,122.6,122.76,121.98,122.16,140501.0
2024-11-20 09:30:00,121.7,122.79,120.91,122.61,38668.0,121.7,122.79,120.91,122.61,38668.0
2024-11-20 10:00:00,122.66,123.62,121.84,123.06,37806.0,122.66,123.62,121.84,123.06,37806.0
2024-11-20 10:30:00,122.99,124.22,122.99,123.98,45305.0,122.99,124.22,122.99,123.98,45305.0
2024-11-20 11:00:00,124.04,124.2,123.42,123.64,29741.0,124.04,124.2,123.42,123.64,29741.0
2024-11-20 11:30:00,123.49,124.45,123.33,124.29,29584.0,123.49,124.45,123.33,124.29,29584.0
2024-11-20 12:00:00,124.24,124.73,123.64,124.73,21907.0,124.24,124.73,123.64,124.73,21907.0
2024-11-20 12:30:00,124.87,124.94,124.17,124.18,27429.0,124.87,124.94,124.17,124.18,27429.0
2024-11-20 13:00:00,124.21,124.3,123.66,123.94,20678.0,124.21,124.3,123.66,123.94,20678.0
2024-11-20 13:30:00,123.91,123.93,123.07,123.52,24311.0,123.91,123.93,123.07,123.52,24311.0
2024-11-20 14:00:00,123.43,124.08,123.24,124.01,30669.0,123.43,124.08,123.24,124.01,30669.0
2024-11-20 14:30:00,124.01,124.3,123.62,123.7,37839.0,124.01,124.3,123.62,123.7,37839.0
2024-11-20 15:00:00,123.68,123.83,123.3,123.44,58426.0,123.68,123.83,123.3,123.44,58426.0
2024-11-20 15:30:00,123.43,124.78,123.35,124.74,244649.0,123.43,124.78,123.35,124.74,244649.0
2024-11-21 09:30:00,125.25,125.26,123.5,124.05,46188.0,125.25,125.26,123.5,124.05,46188.0
2024-11-21 10:00:00,124.04,124.84,123.2,123.44,26679.0,124.04,124.84,123.2,123.44,26679.0
2024-11-21 10:30:00,123.43,124.99,123.06,124.76,26910.0,123.43,124.99,123.06,124.76,26910.0
2024-11-21 11:00:00,124.25,124.55,123.07,123.47,43192.0,124.25,124.55,123.07,123.47,43192.0
2024-11-21 11:30:00,123.44,124.1,123.25,123.95,35112.0,123.44,124.1,123.25,123.95,35112.0
2024-11-21 12:00:00,123.98,123.98,123.44,123.63,18813.0,123.98,123.98,123.44,123.63,18813.0
2024-11-21 12:30:00,123.69,123.89,123.28,123.46,15368.0,123.69,123.89,123.28,123.46,15368.0
2024-11-21 13:00:00,123.42,123.79,123.3,123.37,14014.0,123.42,123.79,123.3,123.37,14014.0
2024-11-21 13:30:00,123.28,123.58,122.62,123.0,63843.0,123.28,123.58,122.62,123.0,63843.0
2024-11-21 14:00:00,122.99,123.07,122.46,123.07,21298.0,122.99,123.07,122.46,123.07,21298.0
2024-11-21 14:30:00,123.04,123.33,122.31,122.41,94417.0,123.04,123.33,122.31,122.41,94417.0
2024-11-21 15:00:00,122.41,123.5,122.34,123.27,46550.0,122.41,123.5,122.34,123.27,46550.0
2024-11-21 15:30:00,123.31,123.79,123.0,123.65,212367.0,123.31,123.79,123.0,123.65,212367.0
2024-11-22 09:30:00,123.45,124.74,123.39,124.19,34348.0,123.45,124.74,123.39,124.19,34348.0
2024-11-22 10:00:00,124.18,125.23,123.99,124.94,53507.0,124.18,125.23,123.99,124.94,53507.0
2024-11-22 10:30:00,124.88,125.17,124.15,124.39,33478.0,124.88,125.17,124.15,124.39,33478.0
2024-11-22 11:00:00,124.39,124.91,124.23,124.9,76002.0,124.39,124.91,124.23,124.9,76002.0
2024-11-22 11:30:00,124.91,125.9,124.85,125.87,34541.0,124.91,125.9,124.85,125.87,34541.0
2024-11-22 12:00:00,125.85,126.03,125.03,125.16,19651.0,125.85,126.03,125.03,125.16,19651.0
2024-11-22 12:30:00,125.05,125.58,124.91,125.46,26702.0,125.05,125.58,124.91,125.46,26702.0
2024-11-22 13:00:00,125.58,125.59,125.07,125.07,33191.0,125.58,125.59,125.07,125.07,33191.0
2024-11-22 13:30:00,125.13,125.61,124.87,125.52,34174.0,125.13,125.61,124.87,125.52,34174.0
2024-11-22 14:00:00,125.53,126.29,125.51,126.19,41700.0,125.53,126.29,125.51,126.19,41700.0
2024-11-22 14:30:00,126.21,126.25,125.43,125.43,35394.0,126.21,126.25,125.43,125.43,35394.0
2024-11-22 15:00:00,125.46,125.67,125.15,125.6,40534.0,125.46,125.67,125.15,125.6,40534.0
2024-11-22 15:30:00,125.57,125.86,125.38,125.62,186873.0,125.57,125.86,125.38,125.62,186873.0
2024-11-25 09:30:00,126.67,128.21,126.18,128.09,50323.0,126.67,128.21,126.18,128.09,50323.0
2024-11-25 10:00:00,127.96,129.18,127.91,128.98,33899.0,127.96,129.18,127.91,128.98,33899.0
2024-11-25 10:30:00,128.81,129.72,128.69,129.69,29712.0,128.81,129.72,128.69,129.69,29712.0
2024-11-25 11:00:00,129.7,130.44,129.35,130.16,40551.0,129.7,130.44,129.35,130.16,40551.0
2024-11-25 11:30:00,130.06,130.47,129.56,129.56,32430.0,130.06,130.47,129.56,129.56,32430.0
2024-11-25 12:00:00,129.43,130.02,129.15,129.44,23738.0,129.43,130.02,129.15,129.44,23738.0
2024-11-25 12:30:00,129.45,129.62,128.28,129.53,47372.0,129.45,129.62,128.28,129.53,47372.0
2024-11-25 13:00:00,129.52,130.29,129.52,130.1,32148.0,129.52,130.29,129.52,130.1,32148.0
2024-11-25 13:30:00,130.1,130.43,129.9,130.39,23073.0,130.1,130.43,129.9,130.39,23073.0
2024-11-25 14:00:00,130.44,130.94,130.31,130.63,31580.0,130.44,130.94,130.31,130.63,31580.0
2024-11-25 14:30:00,130.61,130.82,130.14,130.78,44316.0,130.61,130.82,130.14,130.78,44316.0
2024-11-25 15:00:00,130.73,131.22,130.6,130.9,45228.0,130.73,131.22,130.6,130.9,45228.0
2024-11-25 15:30:00,130.83,131.46,130.67,130.98,201710.0,130.83,131.46,130.67,130.98,201710.0
2024-11-26 09:30:00,129.8,131.11,128.64,129.55,46537.0,129.8,131.11,128.64,129.55,46537.0
2024-11-26 10:00:00,129.55,130.64,129.29,129.34,31741.0,129.55,130.64,129.29,129.34,31741.0
2024-11-26 10:30:00,129.16,129.95,128.96,129.62,25828.0,129.16,129.95,128.96,129.62,25828.0
2024-11-26 11:00:00,129.67,130.19,129.53,130.19,12274.0,129.67,130.19,129.53,130.19,12274.0
2024-11-26 11:30:00,130.02,130.38,129.99,130.05,12107.0,130.02,130.38,129.99,130.05,12107.0
2024-11-26 12:00:00,129.95,130.1,129.58,130.03,9879.0,129.95,130.1,129.58,130.03,9879.0
2024-11-26 12:30:00,130.01,130.15,129.63,129.84,6748.0,130.01,130.15,129.63,129.84,6748.0
2024-11-26 13:00:00,129.78,130.01,129.29,129.47,17043.0,129.78,130.01,129.29,129.47,17043.0
2024-11-26 13:30:00,129.49,129.89,129.46,129.59,11680.0,129.49,129.89,129.46,129.59,11680.0
2024-11-26 14:00:00,129.46,129.75,128.96,129.03,16740.0,129.46,129.75,128.96,129.03,16740.0
2024-11-26 14:30:00,129.06,129.44,129.05,129.42,15280.0,129.06,129.44,129.05,129.42,15280.0
2024-11-26 15:00:00,129.5,129.9,129.42,129.8,14406.0,129.5,129.9,129.42,129.8,14406.0
2024-11-26 15:30:00,129.86,130.67,129.81,130.6,106217.0,129.86,130.67,129.81,130.6,106217.0
2024-11-27 09:30:00,131.22,132.08,130.8,131.7,43351.0,131.22,132.08,130.8,131.7,43351.0
2024-11-27 10:00:00,131.49,131.86,130.57,131.39,34590.0,131.49,131.86,130.57,131.39,34590.0
2024-11-27 10:30:00,131.08,131.2,130.25,130.4,26323.0,131.08,131.2,130.25,130.4,26323.0
2024-11-27 11:00:00,130.21,130.61,129.91,130.18,9432.0,130.21,130.61,129.91,130.18,9432.0
2024-11-27 11:30:00,130.14,131.1,130.02,130.73,14348.0,130.14,131.1,130.02,130.73,14348.0
2024-11-27 12:00:00,130.66,130.91,130.56,130.85,10184.0,130.66,130.91,130.56,130.85,10184.0
2024-11-27 12:30:00,130.87,130.87,130.67,130.71,3286.0,130.87,130.87,130.67,130.71,3286.0
2024-11-27 13:00:00,130.69,130.95,130.63,130.83,9569.0,130.69,130.95,130.63,130.83,9569.0
2024-11-27 13:30:00,130.87,131.69,130.65,131.59,23396.0,130.87,131.69,130.65,131.59,23396.0
2024-11-27 14:00:00,131.68,131.84,130.87,130.97,21017.0,131.68,131.84,130.87,130.97,21017.0
2024-11-27 14:30:00,130.93,131.49,130.92,131.0,28971.0,130.93,131.49,130.92,131.0,28971.0
2024-11-27 15:00:00,130.99,131.4,130.9,131.34,15228.0,130.99,131.4,130.9,131.34,15228.0
2024-11-27 15:30:00,131.34,131.53,130.67,130.67,138756.0,131.34,131.53,130.67,130.67,138756.0
2024-11-29 09:30:00,132.38,133.82,132.07,132.92,41573.0,132.38,133.82,132.07,132.92,41573.0
2024-11-29 10:00:00,132.98,133.64,132.36,132.74,38152.0,132.98,133.64,132.36,132.74,38152.0
2024-11-29 10:30:00,132.72,132.95,132.14,132.65,22087.0,132.72,132.95,132.14,132.65,22087.0
2024-11-29 11:00:00,132.71,132.71,132.11,132.39,33342.0,132.71,132.71,132.11,132.39,33342.0
2024-11-29 11:30:00,132.33,133.03,132.29,132.46,28471.0,132.33,133.03,132.29,132.46,28471.0
2024-11-29 12:00:00,132.39,132.82,132.35,132.41,24230.0,132.39,132.82,132.35,132.41,24230.0
2024-11-29 12:30:00,132.44,133.01,132.23,132.46,80722.0,132.44,133.01,132.23,132.46,80722.0
2024-12-02 09:30:00,132.0,132.93,131.43,131.43,62678.0,132.0,132.93,131.43,131.43,62678.0
2024-12-02 10:00:00,131.24,131.89,130.26,131.4,69828.0,131.24,131.89,130.26,131.4,69828.0
2024-12-02 10:30:00,131.2,131.65,130.83,130.91,24867.0,131.2,131.65,130.83,130.91,24867.0
2024-12-02 11:00:00,130.91,131.74,130.73,131.39,23620.0,130.91,131.74,130.73,131.39,23620.0
2024-12-02 11:30:00,131.26,131.49,130.76,131.09,17484.0,131.26,131.49,130.76,131.09,17484.0
2024-12-02 12:00:00,131.06,131.63,130.83,131.61,27143.0,131.06,131.63,130.83,131.61,27143.0
2024-12-02 12:30:00,131.56,131.84,130.99,131.67,19059.0,131.56,131.84,130.99,131.67,19059.0
2024-12-02 13:00:00,131.69,132.27,131.39,132.2,27878.0,131.69,132.27,131.39,132.2,27878.0
2024-12-02 13:30:00,132.18,132.42,130.87,130.98,46798.0,132.18,132.42,130.87,130.98,46798.0
2024-12-02 14:00:00,130.88,131.05,129.41,129.93,195764.0,130.88,131.05,129.41,129.93,195764.0
2024-12-02 14:30:00,129.84,131.16,129.77,130.64,70781.0,129.84,131.16,129.77,130.64,70781.0
2024-12-02 15:00:00,130.74,131.48,130.59,131.33,44861.0,130.74,131.48,130.59,131.33,44861.0
2024-12-02 15:30:00,131.43,131.43,130.18,130.27,261225.0,131.43,131.43,130.18,130.27,261225.0
2024-12-03 09:30:00,129.7,130.43,129.53,129.96,26579.0,129.7,130.43,129.53,129.96,26579.0
2024-12-03 10:00:00,129.69,130.66,129.41,130.62,41660.0,129.69,130.66,129.41,130.62,41660.0
2024-12-03 10:30:00,130.67,130.67,128.29,129.19,33873.0,130.67,130.67,128.29,129.19,33873.0
2024-12-03 11:00:00,129.28,129.62,129.04,129.47,55084.0,129.28,129.62,129.04,129.47,55084.0
2024-12-03 11:30:00,129.51,130.8,129.43,130.43,25235.0,129.51,130.8,129.43,130.43,25235.0
2024-12-03 12:00:00,130.27,130.7,129.86,130.55,21235.0,130.27,130.7,129.86,130.55,21235.0
2024-12-03 12:30:00,130.58,131.15,130.52,130.96,20437.0,130.58,131.15,130.52,130.96,20437.0
2024-12-03 13:00:00,130.99,131.07,130.5,130.77,18137.0,130.99,131.07,130.5,130.77,18137.0
2024-12-03 13:30:00,130.78,130.79,130.02,130.22,12906.0,130.78,130.79,130.02,130.22,12906.0
2024-12-03 14:00:00,130.13,130.23,129.6,129.99,17540.0,130.13,130.23,129.6,129.99,17540.0
2024-12-03 14:30:00,129.93,129.93,129.47,129.86,9975.0,129.93,129.93,129.47,129.86,9975.0
2024-12-03 15:00:00,129.92,130.0,129.68,129.68,22076.0,129.92,130.0,129.68,129.68,22076.0
2024-12-03 15:30:00,129.71,129.74,128.82,129.11,155012.0,129.71,129.74,128.82,129.11,155012.0
2024-12-04 09:30:00,129.35,130.62,129.05,130.4,25483.0,129.35,130.62,129.05,130.4,25483.0
2024-12-04 10:00:00,130.22,130.88,129.19,129.19,35497.0,130.22,130.88,129.19,129.19,35497.0
2024-12-04 10:30:00,129.19,129.68,128.71,129.68,23974.0,129.19,129.68,128.71,129.68,23974.0
2024-12-04 11:00:00,129.58,129.61,129.04,129.13,16105.0,129.58,129.61,129.04,129.13,16105.0
2024-12-04 11:30:00,129.12,129.12,128.36,128.99,17846.0,129.12,129.12,128.36,128.99,17846.0
2024-12-04 12:00:00,129.0,129.0,128.21,128.5,24830.0,129.0,129.0,128.21,128.5,24830.0
2024-12-04 12:30:00,128.41,128.58,128.06,128.25,18553.0,128.41,128.58,128.06,128.25,18553.0
2024-12-04 13:00:00,128.2,128.2,127.32,127.52,29239.0,128.2,128.2,127.32,127.52,29239.0
2024-12-04 13:30:00,127.55,127.63,127.26,127.58,18342.0,127.55,127.63,127.26,127.58,18342.0
2024-12-04 14:00:00,127.53,127.68,126.88,127.5,24611.0,127.53,127.68,126.88,127.5,24611.0
2024-12-04 14:30:00,127.5,128.54,127.49,128.37,32209.0,127.5,128.54,127.49,128.37,32209.0
2024-12-04 15:00:00,128.37,128.69,128.23,128.53,46410.0,128.37,128.69,128.23,128.53,46410.0
2024-12-04 15:30:00,128.53,129.13,128.4,128.85,153537.0,128.53,129.13,128.4,128.85,153537.0
2024-12-05 09:30:00,133.0,133.0,130.95,131.67,38039.0,133.0,133.0,130.95,131.67,38039.0
2024-12-05 10:00:00,131.88,131.91,129.79,129.89,19392.0,131.88,131.91,129.79,129.89,19392.0
2024-12-05 10:30:00,130.2,130.98,129.82,130.44,23646.0,130.2,130.98,129.82,130.44,23646.0
2024-12-05 11:00:00,130.57,131.07,130.3,130.84,17923.0,130.57,131.07,130.3,130.84,17923.0
2024-12-05 11:30:00,130.84,131.51,130.68,131.37,19259.0,130.84,131.51,130.68,131.37,19259.0
2024-12-05 12:00:00,131.4,131.85,131.23,131.66,19565.0,131.4,131.85,131.23,131.66,19565.0
2024-12-05 12:30:00,131.66,131.66,130.81,130.96,10618.0,131.66,131.66,130.81,130.96,10618.0
2024-12-05 13:00:00,131.01,131.01,129.92,130.19,11677.0,131.01,131.01,129.92,130.19,11677.0
2024-12-05 13:30:00,130.18,130.48,129.93,130.2,11674.0,130.18,130.48,129.93,130.2,11674.0
2024-12-05 14:00:00,130.24,131.04,130.13,130.96,23381.0,130.24,131.04,130.13,130.96,23381.0
2024-12-05 14:30:00,131.04,131.34,130.63,130.63,26637.0,131.04,131.34,130.63,130.63,26637.0
2024-12-05 15:00:00,130.61,130.91,130.3,130.31,39271.0,130.61,130.91,130.3,130.31,39271.0
2024-12-05 15:30:00,130.31,130.88,130.08,130.77,104700.0,130.31,130.88,130.08,130.77,104700.0
2024-12-06 09:30:00,130.78,131.99,128.5,128.5,29698.0,130.78,131.99,128.5,128.5,29698.0
2024-12-06 10:00:00,129.3,131.81,128.66,128.95,52594.0,129.3,131.81,128.66,128.95,52594.0
2024-12-06 10:30:00,129.15,129.38,128.21,129.28,25197.0,129.15,129.38,128.21,129.28,25197.0
2024-12-06 11:00:00,129.24,129.79,128.71,129.79,17778.0,129.24,129.79,128.71,129.79,17778.0
2024-12-06 11:30:00,129.78,130.02,129.18,129.93,17187.0,129.78,130.02,129.18,129.93,17187.0
2024-12-06 12:00:00,129.96,130.02,129.34,129.38,15648.0,129.96,130.02,129.34,129.38,15648.0
2024-12-06 12:30:00,129.31,129.51,128.86,129.03,15826.0,129.31,129.51,128.86,129.03,15826.0
2024-12-06 13:00:00,128.98,129.64,128.97,129.52,34559.0,128.98,129.64,128.97,129.52,34559.0
2024-12-06 13:30:00,129.56,129.56,128.8,128.96,13951.0,129.56,129.56,128.8,128.96,13951.0
2024-12-06 14:00:00,128.97,129.25,128.62,129.16,18998.0,128.97,129.25,128.62,129.16,18998.0
2024-12-06 14:30:00,129.16,129.24,128.52,128.92,36432.0,129.16,129.24,128.52,128.92,36432.0
2024-12-06 15:00:00,128.9,129.02,128.58,128.76,31498.0,128.9,129.02,128.58,128.76,31498.0
2024-12-06 15:30:00,128.81,129.97,128.39,129.88,133836.0,128.81,129.97,128.39,129.88,133836.0
2024-12-09 09:30:00,129.81,130.0,127.69,128.26,30222.0,129.81,130.0,127.69,128.26,30222.0
2024-12-09 10:00:00,128.01,128.47,125.32,125.34,60696.0,128.01,128.47,125.32,125.34,60696.0
2024-12-09 10:30:00,125.34,125.5,123.45,123.8,45381.0,125.34,125.5,123.45,123.8,45381.0
2024-12-09 11:00:00,124.04,124.23,122.9,124.13,64416.0,124.04,124.23,122.9,124.13,64416.0
2024-12-09 11:30:00,123.87,125.34,123.45,124.54,66783.0,123.87,125.34,123.45,124.54,66783.0
2024-12-09 12:00:00,124.45,125.42,124.27,125.0,27653.0,124.45,125.42,124.27,125.0,27653.0
2024-12-09 12:30:00,125.07,125.18,124.5,124.5,42303.0,125.07,125.18,124.5,124.5,42303.0
2024-12-09 13:00:00,124.29,125.25,124.29,125.13,14763.0,124.29,125.25,124.29,125.13,14763.0
2024-12-09 13:30:00,125.17,125.17,124.5,124.66,20315.0,125.17,125.17,124.5,124.66,20315.0
2024-12-09 14:00:00,124.56,124.59,124.12,124.12,11476.0,124.56,124.59,124.12,124.12,11476.0
2024-12-09 14:30:00,124.04,124.1,123.38,123.77,32647.0,124.04,124.1,123.38,123.77,32647.0
2024-12-09 15:00:00,123.75,124.81,123.75,124.18,42764.0,123.75,124.81,123.75,124.18,42764.0
2024-12-09 15:30:00,124.16,124.25,122.72,122.75,185644.0,124.16,124.25,122.72,122.75,185644.0
2024-12-10 09:30:00,123.35,126.61,123.1,125.65,148559.0,123.35,126.61,123.1,125.65,148559.0
2024-12-10 10:00:00,125.91,127.69,125.88,127.02,41131.0,125.91,127.69,125.88,127.02,41131.0
2024-12-10 10:30:00,127.2,128.44,126.87,128.03,61598.0,127.2,128.44,126.87,128.03,61598.0
2024-12-10 11:00:00,128.14,128.61,127.7,128.21,39264.0,128.14,128.61,127.7,128.21,39264.0
2024-12-10 11:30:00,128.01,128.09,127.59,127.94,23231.0,128.01,128.09,127.59,127.94,23231.0
2024-12-10 12:00:00,127.94,127.99,127.1,127.2,27420.0,127.94,127.99,127.1,127.2,27420.0
2024-12-10 12:30:00,127.14,127.57,126.49,126.91,22233.0,127.14,127.57,126.49,126.91,22233.0
2024-12-10 13:00:00,126.85,126.99,126.54,126.98,17053.0,126.85,126.99,126.54,126.98,17053.0
2024-12-10 13:30:00,126.98,127.58,126.98,127.25,19160.0,126.98,127.58,126.98,127.25,19160.0
2024-12-10 14:00:00,127.36,127.83,127.19,127.66,21356.0,127.36,127.83,127.19,127.66,21356.0
2024-12-10 14:30:00,127.58,128.05,127.55,127.68,28369.0,127.58,128.05,127.55,127.68,28369.0
2024-12-10 15:00:00,127.61,128.08,127.46,127.98,50776.0,127.61,128.08,127.46,127.98,50776.0
2024-12-10 15:30:00,128.0,128.37,126.76,126.92,158555.0,128.0,128.37,126.76,126.92,158555.0
2024-12-11 09:30:00,128.47,129.89,127.75,128.89,41647.0,128.47,129.89,127.75,128.89,41647.0
2024-12-11 10:00:00,128.9,130.32,128.57,130.24,27751.0,128.9,130.32,128.57,130.24,27751.0
2024-12-11 10:30:00,129.76,131.47,129.6,131.1,58721.0,129.76,131.47,129.6,131.1,58721.0
2024-12-11 11:00:00,131.14,131.79,130.8,131.79,31055.0,131.14,131.79,130.8,131.79,31055.0
2024-12-11 11:30:00,131.66,131.77,130.98,131.64,16901.0,131.66,131.77,130.98,131.64,16901.0
2024-12-11 12:00:00,131.68,131.68,130.73,131.01,38186.0,131.68,131.68,130.73,131.01,38186.0
2024-12-11 12:30:00,131.07,131.24,130.3,131.0,17783.0,131.07,131.24,130.3,131.0,17783.0
2024-12-11 13:00:00,131.0,131.36,130.76,131.26,12454.0,131.0,131.36,130.76,131.26,12454.0
2024-12-11 13:30:00,131.27,131.42,131.01,131.03,14452.0,131.27,131.42,131.01,131.03,14452.0
2024-12-11 14:00:00,131.01,131.18,130.49,130.74,22545.0,131.01,131.18,130.49,130.74,22545.0
2024-12-11 14:30:00,130.83,131.16,130.38,130.71,13109.0,130.83,131.16,130.38,130.71,13109.0
2024-12-11 15:00:00,130.8,130.8,129.62,129.89,21171.0,130.8,130.8,129.62,129.89,21171.0
2024-12-11 15:30:00,129.88,130.25,129.58,129.67,93813.0,129.88,130.25,129.58,129.67,93813.0
2024-12-12 09:30:00,129.54,130.13,128.88,129.44,40780.0,129.54,130.13,128.88,129.44,40780.0
2024-12-12 10:00:00,129.1,129.43,127.87,128.75,64274.0,129.1,129.43,127.87,128.75,64274.0
2024-12-12 10:30:00,128.75,128.78,127.6,127.97,34626.0,128.75,128.78,127.6,127.97,34626.0
2024-12-12 11:00:00,127.93,127.98,127.08,127.41,43225.0,127.93,127.98,127.08,127.41,43225.0
2024-12-12 11:30:00,127.43,128.11,127.1,127.8,42432.0,127.43,128.11,127.1,127.8,42432.0
2024-12-12 12:00:00,127.89,128.45,127.78,128.25,24564.0,127.89,128.45,127.78,128.25,24564.0
2024-12-12 12:30:00,128.16,128.98,128.0,128.98,20603.0,128.16,128.98,128.0,128.98,20603.0
2024-12-12 13:00:00,128.95,129.06,128.65,128.95,33301.0,128.95,129.06,128.65,128.95,33301.0
2024-12-12 13:30:00,128.95,128.95,128.14,128.34,22276.0,128.95,128.95,128.14,128.34,22276.0
2024-12-12 14:00:00,128.31,128.46,127.62,127.76,30515.0,128.31,128.46,127.62,127.76,30515.0
2024-12-12 14:30:00,127.89,128.0,127.4,127.6,25261.0,127.89,128.0,127.4,127.6,25261.0
2024-12-12 15:00:00,127.57,127.63,126.77,126.78,46237.0,127.57,127.63,126.77,126.78,46237.0
2024-12-12 15:30:00,126.76,127.55,126.75,127.45,168915.0,126.76,127.55,126.75,127.45,168915.0
2024-12-13 09:30:00,128.14,130.0,127.52,128.86,19093.0,128.14,130.0,127.52,128.86,19093.0
2024-12-13 10:00:00,129.0,129.16,128.22,128.58,20623.0,129.0,129.16,128.22,128.58,20623.0
2024-12-13 10:30:00,128.53,128.95,127.77,127.77,11548.0,128.53,128.95,127.77,127.77,11548.0
2024-12-13 11:00:00,127.71,127.85,127.19,127.67,15212.0,127.71,127.85,127.19,127.67,15212.0
2024-12-13 11:30:00,127.55,127.91,127.43,127.73,8816.0,127.55,127.91,127.43,127.73,8816.0
2024-12-13 12:00:00,127.73,127.74,126.48,126.62,41769.0,127.73,127.74,126.48,126.62,41769.0
2024-12-13 12:30:00,126.62,127.4,126.39,127.23,15382.0,126.62,127.4,126.39,127.23,15382.0
2024-12-13 13:00:00,127.16,127.44,126.84,127.34,9843.0,127.16,127.44,126.84,127.34,9843.0
2024-12-13 13:30:00,127.36,127.54,127.17,127.32,5865.0,127.36,127.54,127.17,127.32,5865.0
2024-12-13 14:00:00,127.27,127.54,127.15,127.41,12459.0,127.27,127.54,127.15,127.41,12459.0
2024-12-13 14:30:00,127.3,127.76,127.21,127.61,8701.0,127.3,127.76,127.21,127.61,8701.0
2024-12-13 15:00:00,127.61,127.61,127.21,127.41,11654.0,127.61,127.61,127.21,127.41,11654.0
2024-12-13 15:30:00,127.41,128.05,127.27,127.85,76708.0,127.41,128.05,127.27,127.85,76708.0
2024-12-16 09:30:00,127.85,130.15,127.02,129.76,50748.0,127.85,130.15,127.02,129.76,50748.0
2024-12-16 10:00:00,129.71,130.53,129.58,130.2,19935.0,129.71,130.53,129.58,130.2,19935.0
2024-12-16 10:30:00,130.17,130.73,130.06,130.14,9699.0,130.17,130.73,130.06,130.14,9699.0
2024-12-16 11:00:00,130.22,130.43,129.94,130.08,14822.0,130.22,130.43,129.94,130.08,14822.0
2024-12-16 11:30:00,130.24,131.0,130.24,131.0,13161.0,130.24,131.0,130.24,131.0,13161.0
2024-12-16 12:00:00,131.01,131.25,130.96,131.19,17266.0,131.01,131.25,130.96,131.19,17266.0
2024-12-16 12:30:00,131.29,131.52,131.26,131.39,15263.0,131.29,131.52,131.26,131.39,15263.0
2024-12-16 13:00:00,131.4,131.58,131.3,131.49,13155.0,131.4,131.58,131.3,131.49,13155.0
2024-12-16 13:30:00,131.48,131.82,131.16,131.3,38983.0,131.48,131.82,131.16,131.3,38983.0
2024-12-16 14:00:00,131.31,131.65,130.94,130.94,35285.0,131.31,131.65,130.94,130.94,35285.0
2024-12-16 14:30:00,131.1,132.16,131.1,132.03,12695.0,131.1,132.16,131.1,132.03,12695.0
2024-12-16 15:00:00,132.01,132.43,131.96,132.3,49132.0,132.01,132.43,131.96,132.3,49132.0
2024-12-16 15:30:00,132.3,132.52,131.8,132.36,133808.0,132.3,132.52,131.8,132.36,133808.0
2024-12-17 09:30:00,131.54,132.99,131.43,131.96,48205.0,131.54,132.99,131.43,131.96,48205.0
2024-12-17 10:00:00,132.0,132.01,128.7,129.44,112977.0,132.0,132.01,128.7,129.44,112977.0
2024-12-17 10:30:00,129.44,130.35,129.42,130.21,24021.0,129.44,130.35,129.42,130.21,24021.0
2024-12-17 11:00:00,130.16,131.24,130.16,131.22,26620.0,130.16,131.24,130.16,131.22,26620.0
2024-12-17 11:30:00,131.2,132.35,131.14,132.35,15665.0,131.2,132.35,131.14,132.35,15665.0
2024-12-17 12:00:00,132.37,132.76,131.98,132.52,11542.0,132.37,132.76,131.98,132.52,11542.0
2024-12-17 12:30:00,132.57,132.61,132.14,132.42,12111.0,132.57,132.61,132.14,132.42,12111.0
2024-12-17 13:00:00,132.5,132.63,132.08,132.31,29305.0,132.5,132.63,132.08,132.31,29305.0
2024-12-17 13:30:00,132.13,132.66,132.13,132.59,25867.0,132.13,132.66,132.13,132.59,25867.0
2024-12-17 14:00:00,132.61,132.93,132.49,132.53,21778.0,132.61,132.93,132.49,132.53,21778.0
2024-12-17 14:30:00,132.53,132.53,131.95,132.49,21771.0,132.53,132.53,131.95,132.49,21771.0
2024-12-17 15:00:00,132.53,132.53,132.14,132.45,25156.0,132.53,132.53,132.14,132.45,25156.0
2024-12-17 15:30:00,132.57,133.83,132.33,133.77,159349.0,132.57,133.83,132.33,133.77,159349.0
2024-12-18 09:30:00,133.94,134.0,129.15,130.41,75645.0,133.94,134.0,129.15,130.41,75645.0
2024-12-18 10:00:00,130.34,132.68,130.34,132.27,39055.0,130.34,132.68,130.34,132.27,39055.0
2024-12-18 10:30:00,132.26,132.94,131.75,132.93,12239.0,132.26,132.94,131.75,132.93,12239.0
2024-12-18 11:00:00,132.68,132.68,131.37,131.65,22558.0,132.68,132.68,131.37,131.65,22558.0
2024-12-18 11:30:00,131.66,131.66,130.76,131.12,14102.0,131.66,131.66,130.76,131.12,14102.0
2024-12-18 12:00:00,131.03,131.03,130.13,130.72,19821.0,131.03,131.03,130.13,130.72,19821.0
2024-12-18 12:30:00,130.72,131.91,130.61,131.81,88562.0,130.72,131.91,130.61,131.81,88562.0
2024-12-18 13:00:00,131.81,131.96,131.36,131.96,20291.0,131.81,131.96,131.36,131.96,20291.0
2024-12-18 13:30:00,131.95,132.48,131.92,132.47,10070.0,131.95,132.48,131.92,132.47,10070.0
2024-12-18 14:00:00,132.33,132.65,130.27,130.53,56293.0,132.33,132.65,130.27,130.53,56293.0
2024-12-18 14:30:00,130.4,131.3,128.29,128.59,71381.0,130.4,131.3,128.29,128.59,71381.0
2024-12-18 15:00:00,128.72,128.98,127.74,127.84,62528.0,128.72,128.98,127.74,127.84,62528.0
2024-12-18 15:30:00,127.84,128.21,125.93,127.41,321546.0,127.84,128.21,125.93,127.41,321546.0
2024-12-19 09:30:00,131.57,136.15,131.56,133.3,107007.0,131.57,136.15,131.56,133.3,107007.0
2024-12-19 10:00:00,133.55,133.59,131.73,131.73,62748.0,133.55,133.59,131.73,131.73,62748.0
2024-12-19 10:30:00,131.5,131.55,130.51,131.13,28709.0,131.5,131.55,130.51,131.13,28709.0
2024-12-19 11:00:00,131.07,132.58,130.9,132.58,27718.0,131.07,132.58,130.9,132.58,27718.0
2024-12-19 11:30:00,132.53,133.0,131.88,131.97,26324.0,132.53,133.0,131.88,131.97,26324.0
2024-12-19 12:00:00,132.07,132.23,130.65,130.67,52702.0,132.07,132.23,130.65,130.67,52702.0
2024-12-19 12:30:00,130.77,131.27,130.32,131.27,21063.0,130.77,131.27,130.32,131.27,21063.0
2024-12-19 13:00:00,131.17,131.31,130.48,131.29,13872.0,131.17,131.31,130.48,131.29,13872.0
2024-12-19 13:30:00,131.18,132.04,131.17,132.04,26632.0,131.18,132.04,131.17,132.04,26632.0
2024-12-19 14:00:00,132.09,132.09,131.63,131.87,30749.0,132.09,132.09,131.63,131.87,30749.0
2024-12-19 14:30:00,131.86,131.87,131.22,131.33,28968.0,131.86,131.87,131.22,131.33,28968.0
2024-12-19 15:00:00,131.23,132.17,131.06,131.69,44321.0,131.23,132.17,131.06,131.69,44321.0
2024-12-19 15:30:00,131.66,131.82,130.96,131.33,208288.0,131.66,131.82,130.96,131.33,208288.0
2024-12-20 09:30:00,130.4,133.25,130.1,130.81,97375.0,130.4,133.25,130.1,130.81,97375.0
2024-12-20 10:00:00,131.24,133.48,131.24,132.78,36048.0,131.24,133.48,131.24,132.78,36048.0
2024-12-20 10:30:00,132.94,134.14,132.65,132.65,36045.0,132.94,134.14,132.65,132.65,36045.0
2024-12-20 11:00:00,132.68,133.99,132.68,133.27,30442.0,132.68,133.99,132.68,133.27,30442.0
2024-12-20 11:30:00,133.07,134.24,133.07,134.1,37080.0,133.07,134.24,133.07,134.1,37080.0
2024-12-20 12:00:00,134.01,134.95,133.63,134.95,38766.0,134.01,134.95,133.63,134.95,38766.0
2024-12-20 12:30:00,134.8,135.43,134.58,135.09,28172.0,134.8,135.43,134.58,135.09,28172.0
2024-12-20 13:00:00,135.09,135.24,134.0,134.04,60237.0,135.09,135.24,134.0,134.04,60237.0
2024-12-20 13:30:00,134.13,134.88,134.1,134.64,17701.0,134.13,134.88,134.1,134.64,17701.0
2024-12-20 14:00:00,134.64,134.74,134.08,134.61,45263.0,134.64,134.74,134.08,134.61,45263.0
2024-12-20 14:30:00,134.71,135.25,134.6,134.84,32190.0,134.71,135.25,134.6,134.84,32190.0
2024-12-20 15:00:00,134.91,135.33,134.25,135.0,69567.0,134.91,135.33,134.25,135.0,69567.0
2024-12-20 15:30:00,135.05,135.45,134.15,134.28,194613.0,135.05,135.45,134.15,134.28,194613.0
2024-12-23 09:30:00,133.99,133.99,131.79,132.48,43607.0,133.99,133.99,131.79,132.48,43607.0
2024-12-23 10:00:00,132.4,132.53,130.92,131.69,42086.0,132.4,132.53,130.92,131.69,42086.0
2024-12-23 10:30:00,131.87,132.18,131.15,131.28,11205.0,131.87,132.18,131.15,131.28,11205.0
2024-12-23 11:00:00,131.15,131.84,131.15,131.8,11457.0,131.15,131.84,131.15,131.8,11457.0
2024-12-23 11:30:00,131.64,133.11,131.54,133.01,13289.0,131.64,133.11,131.54,133.01,13289.0
2024-12-23 12:00:00,133.23,133.42,132.92,133.19,17220.0,133.23,133.42,132.92,133.19,17220.0
2024-12-23 12:30:00,133.12,133.4,132.75,133.16,6684.0,133.12,133.4,132.75,133.16,6684.0
2024-12-23 13:00:00,133.08,133.29,132.72,132.78,5039.0,133.08,133.29,132.72,132.78,5039.0
2024-12-23 13:30:00,132.78,133.08,132.58,133.08,7278.0,132.78,133.08,132.58,133.08,7278.0
2024-12-23 14:00:00,132.93,133.41,132.93,133.09,6470.0,132.93,133.41,132.93,133.09,6470.0
2024-12-23 14:30:00,133.1,133.19,132.75,132.77,20190.0,133.1,133.19,132.75,132.77,20190.0
2024-12-23 15:00:00,132.74,132.87,132.35,132.85,16117.0,132.74,132.87,132.35,132.85,16117.0
2024-12-23 15:30:00,132.9,133.34,132.58,133.1,70980.0,132.9,133.34,132.58,133.1,70980.0
2024-12-24 09:30:00,134.75,135.74,133.81,134.91,34930.0,134.75,135.74,133.81,134.91,34930.0
2024-12-24 10:00:00,134.91,136.45,134.87,135.81,25185.0,134.91,136.45,134.87,135.81,25185.0
2024-12-24 10:30:00,136.15,136.57,135.51,136.57,19948.0,136.15,136.57,135.51,136.57,19948.0
2024-12-24 11:00:00,136.5,136.81,136.04,136.21,24144.0,136.5,136.81,136.04,136.21,24144.0
2024-12-24 11:30:00,136.21,136.85,136.07,136.68,16578.0,136.21,136.85,136.07,136.68,16578.0
2024-12-24 12:00:00,136.63,137.19,136.4,136.86,24378.0,136.63,137.19,136.4,136.86,24378.0
2024-12-24 12:30:00,136.71,137.21,136.63,137.19,28466.0,136.71,137.21,136.63,137.19,28466.0
2024-12-26 09:30:00,137.25,137.86,135.87,136.41,30178.0,137.25,137.86,135.87,136.41,30178.0
2024-12-26 10:00:00,136.25,136.76,135.57,136.64,13561.0,136.25,136.76,135.57,136.64,13561.0
2024-12-26 10:30:00,136.64,136.85,136.3,136.73,8050.0,136.64,136.85,136.3,136.73,8050.0
2024-12-26 11:00:00,136.74,137.25,136.64,136.64,9670.0,136.74,137.25,136.64,136.64,9670.0
2024-12-26 11:30:00,136.59,137.07,136.51,137.07,7877.0,136.59,137.07,136.51,137.07,7877.0
2024-12-26 12:00:00,137.05,137.2,136.95,137.09,5125.0,137.05,137.2,136.95,137.09,5125.0
2024-12-26 12:30:00,137.0,137.2,136.7,136.7,11762.0,137.0,137.2,136.7,136.7,11762.0
2024-12-26 13:00:00,136.69,137.23,136.69,137.21,13768.0,136.69,137.23,136.69,137.21,13768.0
2024-12-26 13:30:00,137.1,137.11,136.46,136.72,13837.0,137.1,137.11,136.46,136.72,13837.0
2024-12-26 14:00:00,136.65,136.92,136.64,136.77,8308.0,136.65,136.92,136.64,136.77,8308.0
2024-12-26 14:30:00,136.63,136.74,136.31,136.38,7659.0,136.63,136.74,136.31,136.38,7659.0
2024-12-26 15:00:00,136.37,136.62,136.35,136.57,13157.0,136.37,136.62,136.35,136.57,13157.0
2024-12-26 15:30:00,136.59,137.21,136.58,137.07,60023.0,136.59,137.21,136.58,137.07,60023.0
2024-12-27 09:30:00,135.07,136.04,132.27,132.82,66348.0,135.07,136.04,132.27,132.82,66348.0
2024-12-27 10:00:00,132.38,132.39,130.33,130.46,55277.0,132.38,132.39,130.33,130.46,55277.0
2024-12-27 10:30:00,130.54,132.06,130.42,132.06,25207.0,130.54,132.06,130.42,132.06,25207.0
2024-12-27 11:00:00,132.06,132.75,131.53,132.32,41137.0,132.06,132.75,131.53,132.32,41137.0
2024-12-27 11:30:00,132.37,132.75,131.12,131.51,23721.0,132.37,132.75,131.12,131.51,23721.0
2024-12-27 12:00:00,131.7,132.01,131.46,131.84,19779.0,131.7,132.01,131.46,131.84,19779.0
2024-12-27 12:30:00,131.97,132.04,131.29,131.96,13620.0,131.97,132.04,131.29,131.96,13620.0
2024-12-27 13:00:00,131.96,132.24,131.63,131.69,17278.0,131.96,132.24,131.63,131.69,17278.0
2024-12-27 13:30:00,131.63,132.11,131.62,132.01,15058.0,131.63,132.11,131.62,132.01,15058.0
2024-12-27 14:00:00,132.01,132.46,131.77,132.03,16928.0,132.01,132.46,131.77,132.03,16928.0
2024-12-27 14:30:00,132.08,132.6,131.98,132.5,15783.0,132.08,132.6,131.98,132.5,15783.0
2024-12-27 15:00:00,132.46,132.47,131.63,131.76,22416.0,132.46,132.47,131.63,131.76,22416.0
2024-12-27 15:30:00,131.75,132.94,131.6,132.47,90039.0,131.75,132.94,131.6,132.47,90039.0
2024-12-30 09:30:00,130.49,132.62,128.33,131.25,76611.0,130.49,132.62,128.33,131.25,76611.0
2024-12-30 10:00:00,130.95,131.99,129.89,129.97,39300.0,130.95,131.99,129.89,129.97,39300.0
2024-12-30 10:30:00,130.22,132.29,129.88,132.29,29523.0,130.22,132.29,129.88,132.29,29523.0
2024-12-30 11:00:00,132.38,133.03,132.06,132.57,37500.0,132.38,133.03,132.06,132.57,37500.0
2024-12-30 11:30:00,132.57,133.16,132.05,132.55,47220.0,132.57,133.16,132.05,132.55,47220.0
2024-12-30 12:00:00,132.51,133.27,132.39,132.91,37023.0,132.51,133.27,132.39,132.91,37023.0
2024-12-30 12:30:00,133.08,133.17,132.35,132.78,31258.0,133.08,133.17,132.35,132.78,31258.0
2024-12-30 13:00:00,132.79,133.12,132.19,132.33,29478.0,132.79,133.12,132.19,132.33,29478.0
2024-12-30 13:30:00,132.33,132.75,132.03,132.59,38510.0,132.33,132.75,132.03,132.59,38510.0
2024-12-30 14:00:00,132.59,132.67,132.15,132.67,43619.0,132.59,132.67,132.15,132.67,43619.0
2024-12-30 14:30:00,132.56,132.95,132.34,132.72,32728.0,132.56,132.95,132.34,132.72,32728.0
2024-12-30 15:00:00,132.69,133.05,132.49,132.72,35096.0,132.69,133.05,132.49,132.72,35096.0
2024-12-30 15:30:00,132.63,132.84,132.07,132.09,128125.0,132.63,132.84,132.07,132.09,128125.0
2024-12-31 09:30:00,132.14,133.08,131.42,132.28,26121.0,132.14,133.08,131.42,132.28,26121.0
2024-12-31 10:00:00,132.08,133.31,132.06,133.02,21585.0,132.08,133.31,132.06,133.02,21585.0
2024-12-31 10:30:00,133.0,133.43,132.7,132.98,14766.0,133.0,133.43,132.7,132.98,14766.0
2024-12-31 11:00:00,132.98,132.98,132.11,132.27,18743.0,132.98,132.98,132.11,132.27,18743.0
2024-12-31 11:30:00,132.23,132.39,131.62,132.35,6468.0,132.23,132.39,131.62,132.35,6468.0
2024-12-31 12:00:00,132.34,132.4,131.6,131.65,15177.0,132.34,132.4,131.6,131.65,15177.0
2024-12-31 12:30:00,131.71,132.33,131.43,132.28,8174.0,131.71,132.33,131.43,132.28,8174.0
2024-12-31 13:00:00,132.34,132.91,131.85,131.99,13201.0,132.34,132.91,131.85,131.99,13201.0
2024-12-31 13:30:00,131.99,132.53,131.9,132.3,6447.0,131.99,132.53,131.9,132.3,6447.0
2024-12-31 14:00:00,132.28,132.73,131.93,131.93,7853.0,132.28,132.73,131.93,131.93,7853.0
2024-12-31 14:30:00,131.8,132.37,131.79,132.3,5889.0,131.8,132.37,131.79,132.3,5889.0
2024-12-31 15:00:00,132.3,132.47,132.17,132.42,12735.0,132.3,132.47,132.17,132.42,12735.0
2024-12-31 15:30:00,132.49,132.6,132.12,132.39,76847.0,132.49,132.6,132.12,132.39,76847.0
2025-01-02 09:30:00,133.48,136.64,133.0,136.64,46985.0,133.48,136.64,133.0,136.64,46985.0
2025-01-02 10:00:00,136.44,137.56,136.12,137.31,63836.0,136.44,137.56,136.12,137.31,63836.0
2025-01-02 10:30:00,137.22,138.78,136.56,138.5,65458.0,137.22,138.78,136.56,138.5,65458.0
2025-01-02 11:00:00,138.4,139.24,138.0,138.96,69635.0,138.4,139.24,138.0,138.96,69635.0
2025-01-02 11:30:00,138.89,139.9,138.73,139.52,25509.0,138.89,139.9,138.73,139.52,25509.0
2025-01-02 12:00:00,139.42,139.49,137.9,137.95,23652.0,139.42,139.49,137.9,137.95,23652.0
2025-01-02 12:30:00,137.9,138.0,136.77,137.08,30226.0,137.9,138.0,136.77,137.08,30226.0
2025-01-02 13:00:00,136.81,136.81,134.7,135.39,30508.0,136.81,136.81,134.7,135.39,30508.0
2025-01-02 13:30:00,135.43,136.07,134.83,136.07,53256.0,135.43,136.07,134.83,136.07,53256.0
2025-01-02 14:00:00,135.97,136.39,135.58,136.34,19414.0,135.97,136.39,135.58,136.34,19414.0
2025-01-02 14:30:00,136.31,136.59,135.92,136.05,20758.0,136.31,136.59,135.92,136.05,20758.0
2025-01-02 15:00:00,136.28,137.07,136.28,136.8,31071.0,136.28,137.07,136.28,136.8,31071.0
2025-01-02 15:30:00,136.8,137.86,136.79,137.66,180072.0,136.8,137.86,136.79,137.66,180072.0
2025-01-03 09:30:00,138.19,139.16,136.12,136.35,45143.0,138.19,139.16,136.12,136.35,45143.0
2025-01-03 10:00:00,136.62,137.76,136.4,137.42,48345.0,136.62,137.76,136.4,137.42,48345.0
2025-01-03 10:30:00,137.56,137.79,136.87,137.49,42826.0,137.56,137.79,136.87,137.49,42826.0
2025-01-03 11:00:00,137.52,138.52,137.51,138.35,19395.0,137.52,138.52,137.51,138.35,19395.0
2025-01-03 11:30:00,138.25,138.3,137.85,137.89,10804.0,138.25,138.3,137.85,137.89,10804.0
2025-01-03 12:00:00,138.0,138.78,137.83,138.08,21289.0,138.0,138.78,137.83,138.08,21289.0
2025-01-03 12:30:00,138.07,138.41,137.79,138.31,9894.0,138.07,138.41,137.79,138.31,9894.0
2025-01-03 13:00:00,138.51,138.98,138.35,138.94,7883.0,138.51,138.98,138.35,138.94,7883.0
2025-01-03 13:30:00,139.0,139.41,138.94,139.13,6529.0,139.0,139.41,138.94,139.13,6529.0
2025-01-03 14:00:00,139.29,139.84,139.23,139.61,14883.0,139.29,139.84,139.23,139.61,14883.0
2025-01-03 14:30:00,139.61,139.96,139.39,139.51,11210.0,139.61,139.96,139.39,139.51,11210.0
2025-01-03 15:00:00,139.51,139.95,139.19,139.81,23565.0,139.51,139.95,139.19,139.81,23565.0
2025-01-03 15:30:00,139.87,141.18,139.62,141.07,126782.0,139.87,141.18,139.62,141.07,126782.0
2025-01-06 09:30:00,141.84,142.47,140.41,141.44,58205.0,141.84,142.47,140.41,141.44,58205.0
2025-01-06 10:00:00,141.43,141.55,140.58,140.94,28206.0,141.43,141.55,140.58,140.94,28206.0
2025-01-06 10:30:00,140.57,140.7,139.37,140.0,72151.0,140.57,140.7,139.37,140.0,72151.0
2025-01-06 11:00:00,139.93,140.23,138.95,139.12,25722.0,139.93,140.23,138.95,139.12,25722.0
2025-01-06 11:30:00,139.12,139.39,138.16,138.53,20444.0,139.12,139.39,138.16,138.53,20444.0
2025-01-06 12:00:00,138.53,138.85,138.39,138.53,22235.0,138.53,138.85,138.39,138.53,22235.0
2025-01-06 12:30:00,138.54,139.36,138.46,139.36,43761.0,138.54,139.36,138.46,139.36,43761.0
2025-01-06 13:00:00,139.38,140.04,139.21,139.86,19531.0,139.38,140.04,139.21,139.86,19531.0
2025-01-06 13:30:00,139.79,140.12,139.5,139.62,12960.0,139.79,140.12,139.5,139.62,12960.0
2025-01-06 14:00:00,139.65,140.33,138.88,140.3,20471.0,139.65,140.33,138.88,140.3,20471.0
2025-01-06 14:30:00,140.41,140.41,139.82,139.89,13894.0,140.41,140.41,139.82,139.89,13894.0
2025-01-06 15:00:00,139.89,140.29,139.71,140.25,20618.0,139.89,140.29,139.71,140.25,20618.0
2025-01-06 15:30:00,140.26,140.84,140.12,140.81,95491.0,140.26,140.84,140.12,140.81,95491.0
2025-01-07 09:30:00,140.35,141.03,138.05,138.4,41674.0,140.35,141.03,138.05,138.4,41674.0
2025-01-07 10:00:00,138.0,138.11,135.71,135.77,48399.0,138.0,138.11,135.71,135.77,48399.0
2025-01-07 10:30:00,135.81,136.32,134.28,136.2,47533.0,135.81,136.32,134.28,136.2,47533.0
2025-01-07 11:00:00,136.22,137.39,135.99,137.25,41122.0,136.22,137.39,135.99,137.25,41122.0
2025-01-07 11:30:00,137.13,137.17,135.53,135.62,15042.0,137.13,137.17,135.53,135.62,15042.0
2025-01-07 12:00:00,135.69,136.54,135.46,136.53,22492.0,135.69,136.54,135.46,136.53,22492.0
2025-01-07 12:30:00,136.42,136.86,135.97,136.19,10242.0,136.42,136.86,135.97,136.19,10242.0
2025-01-07 13:00:00,136.19,136.98,136.19,136.57,26268.0,136.19,136.98,136.19,136.57,26268.0
2025-01-07 13:30:00,136.54,136.54,135.91,136.41,11667.0,136.54,136.54,135.91,136.41,11667.0
2025-01-07 14:00:00,136.33,136.5,136.12,136.34,15183.0,136.33,136.5,136.12,136.34,15183.0
2025-01-07 14:30:00,136.34,136.91,136.15,136.72,26802.0,136.34,136.91,136.15,136.72,26802.0
2025-01-07 15:00:00,136.71,136.83,135.72,136.08,41866.0,136.71,136.83,135.72,136.08,41866.0
2025-01-07 15:30:00,136.1,136.95,135.51,136.79,134794.0,136.1,136.95,135.51,136.79,134794.0
2025-01-08 09:30:00,135.66,136.33,134.62,135.24,24407.0,135.66,136.33,134.62,135.24,24407.0
2025-01-08 10:00:00,135.02,135.55,133.73,133.84,28482.0,135.02,135.55,133.73,133.84,28482.0
2025-01-08 10:30:00,133.88,135.57,133.68,135.5,23350.0,133.88,135.57,133.68,135.5,23350.0
2025-01-08 11:00:00,135.44,136.02,135.11,135.57,21409.0,135.44,136.02,135.11,135.57,21409.0
2025-01-08 11:30:00,135.59,136.73,135.59,136.52,10294.0,135.59,136.73,135.59,136.52,10294.0
2025-01-08 12:00:00,136.6,136.99,135.77,135.99,11754.0,136.6,136.99,135.77,135.99,11754.0
2025-01-08 12:30:00,135.97,136.99,135.8,136.93,22943.0,135.97,136.99,135.8,136.93,22943.0
2025-01-08 13:00:00,136.98,137.74,136.86,137.63,15288.0,136.98,137.74,136.86,137.63,15288.0
2025-01-08 13:30:00,137.63,137.63,136.86,137.37,19161.0,137.63,137.63,136.86,137.37,19161.0
2025-01-08 14:00:00,137.45,138.42,137.33,138.33,39810.0,137.45,138.42,137.33,138.33,39810.0
2025-01-08 14:30:00,138.21,138.33,137.55,138.04,16608.0,138.21,138.33,137.55,138.04,16608.0
2025-01-08 15:00:00,138.06,140.25,137.91,139.22,147649.0,138.06,140.25,137.91,139.22,147649.0
2025-01-08 15:30:00,139.2,140.08,138.6,139.6,155918.0,139.2,140.08,138.6,139.6,155918.0
2025-01-10 09:30:00,139.92,140.78,136.36,137.32,59246.0,139.92,140.78,136.36,137.32,59246.0
2025-01-10 10:00:00,136.94,137.25,135.26,137.09,27439.0,136.94,137.25,135.26,137.09,27439.0
2025-01-10 10:30:00,137.11,138.58,137.08,137.89,27661.0,137.11,138.58,137.08,137.89,27661.0
2025-01-10 11:00:00,137.71,138.16,137.32,137.96,29278.0,137.71,138.16,137.32,137.96,29278.0
2025-01-10 11:30:00,137.83,139.16,137.83,138.36,42790.0,137.83,139.16,137.83,138.36,42790.0
2025-01-10 12:00:00,138.25,138.9,137.83,138.9,40721.0,138.25,138.9,137.83,138.9,40721.0
2025-01-10 12:30:00,138.73,140.0,138.5,139.64,30468.0,138.73,140.0,138.5,139.64,30468.0
2025-01-10 13:00:00,139.7,140.0,139.13,139.63,44428.0,139.7,140.0,139.13,139.63,44428.0
2025-01-10 13:30:00,139.63,140.26,139.5,140.06,32511.0,139.63,140.26,139.5,140.06,32511.0
2025-01-10 14:00:00,140.06,140.06,138.69,139.5,35702.0,140.06,140.06,138.69,139.5,35702.0
2025-01-10 14:30:00,139.26,139.89,139.09,139.46,18674.0,139.26,139.89,139.09,139.46,18674.0
2025-01-10 15:00:00,139.32,139.93,138.25,138.38,40523.0,139.32,139.93,138.25,138.38,40523.0
2025-01-10 15:30:00,138.38,139.27,138.22,138.48,186134.0,138.38,139.27,138.22,138.48,186134.0
2025-01-13 09:30:00,136.39,140.16,135.78,139.35,85254.0,136.39,140.16,135.78,139.35,85254.0
2025-01-13 10:00:00,139.27,140.49,138.61,138.77,66871.0,139.27,140.49,138.61,138.77,66871.0
2025-01-13 10:30:00,138.77,139.2,137.88,138.25,41968.0,138.77,139.2,137.88,138.25,41968.0
2025-01-13 11:00:00,138.25,138.5,137.56,137.89,25583.0,138.25,138.5,137.56,137.89,25583.0
2025-01-13 11:30:00,138.06,138.11,136.95,137.21,29658.0,138.06,138.11,136.95,137.21,29658.0
2025-01-13 12:00:00,137.11,138.45,136.93,138.44,20743.0,137.11,138.45,136.93,138.44,20743.0
2025-01-13 12:30:00,138.44,138.73,137.55,138.73,16382.0,138.44,138.73,137.55,138.73,16382.0
2025-01-13 13:00:00,138.53,139.18,138.46,139.03,18702.0,138.53,139.18,138.46,139.03,18702.0
2025-01-13 13:30:00,139.04,139.19,138.22,139.0,18005.0,139.04,139.19,138.22,139.0,18005.0
2025-01-13 14:00:00,139.0,139.17,138.21,138.72,16512.0,139.0,139.17,138.21,138.72,16512.0
2025-01-13 14:30:00,138.71,139.41,138.57,139.41,14503.0,138.71,139.41,138.57,139.41,14503.0
2025-01-13 15:00:00,139.27,139.44,138.42,139.31,23352.0,139.27,139.44,138.42,139.31,23352.0
2025-01-13 15:30:00,139.29,139.84,138.49,139.72,116940.0,139.29,139.84,138.49,139.72,116940.0
2025-01-14 09:30:00,141.51,143.15,140.92,141.06,71284.0,141.51,143.15,140.92,141.06,71284.0
2025-01-14 10:00:00,141.09,144.05,140.82,143.54,59426.0,141.09,144.05,140.82,143.54,59426.0
2025-01-14 10:30:00,143.53,144.1,143.41,143.84,40754.0,143.53,144.1,143.41,143.84,40754.0
2025-01-14 11:00:00,143.74,143.85,142.26,142.29,34995.0,143.74,143.85,142.26,142.29,34995.0
2025-01-14 11:30:00,142.27,142.65,141.1,141.19,26108.0,142.27,142.65,141.1,141.19,26108.0
2025-01-14 12:00:00,141.07,141.93,141.01,141.49,33305.0,141.07,141.93,141.01,141.49,33305.0
2025-01-14 12:30:00,141.58,141.94,141.18,141.82,29553.0,141.58,141.94,141.18,141.82,29553.0
2025-01-14 13:00:00,141.93,142.58,141.47,142.46,40507.0,141.93,142.58,141.47,142.46,40507.0
2025-01-14 13:30:00,142.52,143.58,142.51,143.14,46073.0,142.52,143.58,142.51,143.14,46073.0
2025-01-14 14:00:00,143.09,143.59,142.8,142.92,26106.0,143.09,143.59,142.8,142.92,26106.0
2025-01-14 14:30:00,142.72,142.88,141.77,141.8,24881.0,142.72,142.88,141.77,141.8,24881.0
2025-01-14 15:00:00,141.93,142.65,141.61,142.39,30328.0,141.93,142.65,141.61,142.39,30328.0
2025-01-14 15:30:00,142.39,143.23,141.93,143.15,117312.0,142.39,143.23,141.93,143.15,117312.0
2025-01-15 09:30:00,146.81,147.65,143.89,145.67,56134.0,146.81,147.65,143.89,145.67,56134.0
2025-01-15 10:00:00,145.81,146.46,145.32,146.38,23099.0,145.81,146.46,145.32,146.38,23099.0
2025-01-15 10:30:00,146.44,146.52,144.97,145.42,18309.0,146.44,146.52,144.97,145.42,18309.0
2025-01-15 11:00:00,145.33,145.75,144.38,144.38,44056.0,145.33,145.75,144.38,144.38,44056.0
2025-01-15 11:30:00,144.21,144.92,144.1,144.7,18315.0,144.21,144.92,144.1,144.7,18315.0
2025-01-15 12:00:00,144.77,145.02,144.36,144.92,16282.0,144.77,145.02,144.36,144.92,16282.0
2025-01-15 12:30:00,144.91,145.02,144.0,144.0,17375.0,144.91,145.02,144.0,144.0,17375.0
2025-01-15 13:00:00,144.15,144.24,143.63,144.15,18179.0,144.15,144.24,143.63,144.15,18179.0
2025-01-15 13:30:00,144.15,144.21,143.62,144.21,14529.0,144.15,144.21,143.62,144.21,14529.0
2025-01-15 14:00:00,144.1,144.1,143.0,143.32,13794.0,144.1,144.1,143.0,143.32,13794.0
2025-01-15 14:30:00,143.28,143.6,143.15,143.5,12074.0,143.28,143.6,143.15,143.5,12074.0
2025-01-15 15:00:00,143.53,143.92,143.3,143.42,37000.0,143.53,143.92,143.3,143.42,37000.0
2025-01-15 15:30:00,143.35,143.75,143.21,143.58,129302.0,143.35,143.75,143.21,143.58,129302.0
2025-01-16 09:30:00,143.25,144.9,143.0,143.96,19352.0,143.25,144.9,143.0,143.96,19352.0
2025-01-16 10:00:00,143.6,144.14,143.35,144.04,24477.0,143.6,144.14,143.35,144.04,24477.0
2025-01-16 10:30:00,144.0,144.19,143.63,143.94,13153.0,144.0,144.19,143.63,143.94,13153.0
2025-01-16 11:00:00,143.99,144.24,143.48,144.15,17076.0,143.99,144.24,143.48,144.15,17076.0
2025-01-16 11:30:00,144.11,144.31,143.44,144.0,11421.0,144.11,144.31,143.44,144.0,11421.0
2025-01-16 12:00:00,143.9,144.05,143.16,143.58,13076.0,143.9,144.05,143.16,143.58,13076.0
2025-01-16 12:30:00,143.65,143.88,143.4,143.76,7900.0,143.65,143.88,143.4,143.76,7900.0
2025-01-16 13:00:00,143.82,143.89,143.4,143.55,12982.0,143.82,143.89,143.4,143.55,12982.0
2025-01-16 13:30:00,143.55,143.75,143.1,143.35,17555.0,143.55,143.75,143.1,143.35,17555.0
2025-01-16 14:00:00,143.27,143.85,143.19,143.56,11438.0,143.27,143.85,143.19,143.56,11438.0
2025-01-16 14:30:00,143.54,143.67,143.46,143.49,16233.0,143.54,143.67,143.46,143.49,16233.0
2025-01-16 15:00:00,143.46,143.78,143.23,143.5,17962.0,143.46,143.78,143.23,143.5,17962.0
2025-01-16 15:30:00,143.65,144.15,143.42,143.5,127974.0,143.65,144.15,143.42,143.5,127974.0
2025-01-17 09:30:00,145.46,145.98,143.91,143.98,47249.0,145.46,145.98,143.91,143.98,47249.0
2025-01-17 10:00:00,144.17,145.05,144.17,144.72,23271.0,144.17,145.05,144.17,144.72,23271.0
2025-01-17 10:30:00,144.64,145.9,144.6,145.37,34628.0,144.64,145.9,144.6,145.37,34628.0
2025-01-17 11:00:00,145.38,145.38,143.96,144.41,39066.0,145.38,145.38,143.96,144.41,39066.0
2025-01-17 11:30:00,144.28,145.2,144.28,144.81,28202.0,144.28,145.2,144.28,144.81,28202.0
2025-01-17 12:00:00,144.73,144.97,144.53,144.76,9603.0,144.73,144.97,144.53,144.76,9603.0
2025-01-17 12:30:00,144.68,145.16,144.62,144.82,10545.0,144.68,145.16,144.62,144.82,10545.0
2025-01-17 13:00:00,145.03,145.23,144.76,144.93,14469.0,145.03,145.23,144.76,144.93,14469.0
2025-01-17 13:30:00,144.93,145.13,144.46,144.64,15442.0,144.93,145.13,144.46,144.64,15442.0
2025-01-17 14:00:00,144.46,144.99,144.46,144.54,33720.0,144.46,144.99,144.46,144.54,33720.0
2025-01-17 14:30:00,144.4,144.65,144.05,144.17,22794.0,144.4,144.65,144.05,144.17,22794.0
2025-01-17 15:00:00,144.08,144.1,143.32,143.79,26017.0,144.08,144.1,143.32,143.79,26017.0
2025-01-17 15:30:00,143.79,144.52,143.71,143.97,101425.0,143.79,144.52,143.71,143.97,101425.0
2025-01-21 09:30:00,148.08,149.51,146.85,147.69,81593.0,148.08,149.51,146.85,147.69,81593.0
2025-01-21 10:00:00,147.75,149.16,147.66,148.85,72664.0,147.75,149.16,147.66,148.85,72664.0
2025-01-21 10:30:00,148.91,151.34,148.59,151.0,94760.0,148.91,151.34,148.59,151.0,94760.0
2025-01-21 11:00:00,151.06,151.34,150.38,150.72,39173.0,151.06,151.34,150.38,150.72,39173.0
2025-01-21 11:30:00,150.66,151.55,150.64,151.01,31220.0,150.66,151.55,150.64,151.01,31220.0
2025-01-21 12:00:00,150.94,151.55,150.53,151.55,21523.0,150.94,151.55,150.53,151.55,21523.0
2025-01-21 12:30:00,151.55,151.94,151.24,151.68,25497.0,151.55,151.94,151.24,151.68,25497.0
2025-01-21 13:00:00,151.63,152.22,151.46,151.93,29512.0,151.63,152.22,151.46,151.93,29512.0
2025-01-21 13:30:00,151.94,152.38,151.21,151.76,29644.0,151.94,152.38,151.21,151.76,29644.0
2025-01-21 14:00:00,151.75,151.89,151.44,151.57,13415.0,151.75,151.89,151.44,151.57,13415.0
2025-01-21 14:30:00,151.51,152.11,151.35,151.65,19117.0,151.51,152.11,151.35,151.65,19117.0
2025-01-21 15:00:00,151.73,152.84,151.7,152.74,37188.0,151.73,152.84,151.7,152.74,37188.0
2025-01-21 15:30:00,152.74,153.63,152.64,153.63,170221.0,152.74,153.63,152.64,153.63,170221.0
2025-01-22 09:30:00,154.19,154.36,151.77,154.23,157338.0,154.19,154.36,151.77,154.23,157338.0
2025-01-22 10:00:00,153.69,154.16,152.29,153.89,55375.0,153.69,154.16,152.29,153.89,55375.0
2025-01-22 10:30:00,153.85,155.13,153.7,154.11,39801.0,153.85,155.13,153.7,154.11,39801.0
2025-01-22 11:00:00,154.16,154.24,153.4,154.15,97706.0,154.16,154.24,153.4,154.15,97706.0
2025-01-22 11:30:00,154.13,154.28,152.48,153.31,72442.0,154.13,154.28,152.48,153.31,72442.0
2025-01-22 12:00:00,153.21,153.4,152.66,152.66,40546.0,153.21,153.4,152.66,152.66,40546.0
2025-01-22 12:30:00,152.64,153.5,152.42,152.51,34029.0,152.64,153.5,152.42,152.51,34029.0
2025-01-22 13:00:00,152.55,153.16,152.43,152.92,29280.0,152.55,153.16,152.43,152.92,29280.0
2025-01-22 13:30:00,153.03,153.56,152.91,153.23,14861.0,153.03,153.56,152.91,153.23,14861.0
2025-01-22 14:00:00,153.1,153.28,152.84,153.0,29158.0,153.1,153.28,152.84,153.0,29158.0
2025-01-22 14:30:00,152.87,153.28,152.87,153.17,17147.0,152.87,153.28,152.87,153.17,17147.0
2025-01-22 15:00:00,153.15,153.57,153.04,153.11,28080.0,153.15,153.57,153.04,153.11,28080.0
2025-01-22 15:30:00,153.09,153.39,152.08,152.61,196766.0,153.09,153.39,152.08,152.61,196766.0
2025-01-23 09:30:00,152.52,152.91,150.71,151.4,50724.0,152.52,152.91,150.71,151.4,50724.0
2025-01-23 10:00:00,151.41,151.9,150.96,151.59,26716.0,151.41,151.9,150.96,151.59,26716.0
2025-01-23 10:30:00,151.72,153.01,151.72,152.82,21541.0,151.72,153.01,151.72,152.82,21541.0
2025-01-23 11:00:00,152.92,153.53,152.66,153.35,17893.0,152.92,153.53,152.66,153.35,17893.0
2025-01-23 11:30:00,153.35,153.9,153.21,153.5,20984.0,153.35,153.9,153.21,153.5,20984.0
2025-01-23 12:00:00,153.37,153.59,152.78,153.23,23427.0,153.37,153.59,152.78,153.23,23427.0
2025-01-23 12:30:00,153.38,153.4,152.59,152.81,22033.0,153.38,153.4,152.59,152.81,22033.0
2025-01-23 13:00:00,152.88,153.09,152.73,152.81,23704.0,152.88,153.09,152.73,152.81,23704.0
2025-01-23 13:30:00,152.84,152.84,152.23,152.47,16641.0,152.84,152.84,152.23,152.47,16641.0
2025-01-23 14:00:00,152.46,153.33,152.38,153.03,23309.0,152.46,153.33,152.38,153.03,23309.0
2025-01-23 14:30:00,152.97,153.77,152.89,153.69,19036.0,152.97,153.77,152.89,153.69,19036.0
2025-01-23 15:00:00,153.67,154.4,153.47,154.25,30484.0,153.67,154.4,153.47,154.25,30484.0
2025-01-23 15:30:00,154.24,154.9,153.73,154.53,119941.0,154.24,154.9,153.73,154.53,119941.0
2025-01-24 09:30:00,151.07,152.47,148.85,151.18,127648.0,151.07,152.47,148.85,151.18,127648.0
2025-01-24 10:00:00,151.72,151.72,149.01,150.18,80997.0,151.72,151.72,149.01,150.18,80997.0
2025-01-24 10:30:00,150.18,150.79,149.89,149.98,48350.0,150.18,150.79,149.89,149.98,48350.0
2025-01-24 11:00:00,150.18,150.18,148.85,149.26,47653.0,150.18,150.18,148.85,149.26,47653.0
2025-01-24 11:30:00,149.27,149.67,148.96,149.29,27215.0,149.27,149.67,148.96,149.29,27215.0
2025-01-24 12:00:00,149.4,149.67,148.97,149.06,18207.0,149.4,149.67,148.97,149.06,18207.0
2025-01-24 12:30:00,149.13,149.27,148.56,148.6,18954.0,149.13,149.27,148.56,148.6,18954.0
2025-01-24 13:00:00,148.7,150.29,148.65,150.29,18470.0,148.7,150.29,148.65,150.29,18470.0
2025-01-24 13:30:00,150.3,150.38,149.93,150.09,18204.0,150.3,150.38,149.93,150.09,18204.0
2025-01-24 14:00:00,150.2,150.37,149.68,149.85,23643.0,150.2,150.37,149.68,149.85,23643.0
2025-01-24 14:30:00,149.83,150.31,149.7,149.88,30012.0,149.83,150.31,149.7,149.88,30012.0
2025-01-24 15:00:00,149.9,150.05,149.28,149.29,38801.0,149.9,150.05,149.28,149.29,38801.0
2025-01-24 15:30:00,149.26,150.18,149.26,149.56,186676.0,149.26,150.18,149.26,149.56,186676.0
2025-01-27 09:30:00,147.66,149.93,146.5,149.58,126589.0,147.66,149.93,146.5,149.58,126589.0
2025-01-27 10:00:00,149.58,149.77,148.62,149.27,57664.0,149.58,149.77,148.62,149.27,57664.0
2025-01-27 10:30:00,149.31,150.37,149.05,150.22,39036.0,149.31,150.37,149.05,150.22,39036.0
2025-01-27 11:00:00,150.36,150.37,149.32,149.37,18408.0,150.36,150.37,149.32,149.37,18408.0
2025-01-27 11:30:00,149.21,152.03,149.21,151.7,24502.0,149.21,152.03,149.21,151.7,24502.0
2025-01-27 12:00:00,151.59,152.63,150.45,150.92,47335.0,151.59,152.63,150.45,150.92,47335.0
2025-01-27 12:30:00,151.0,151.13,150.24,150.46,37808.0,151.0,151.13,150.24,150.46,37808.0
2025-01-27 13:00:00,150.45,150.74,149.85,150.4,46722.0,150.45,150.74,149.85,150.4,46722.0
2025-01-27 13:30:00,150.23,150.54,149.59,149.83,52819.0,150.23,150.54,149.59,149.83,52819.0
2025-01-27 14:00:00,149.98,151.31,149.82,151.25,31173.0,149.98,151.31,149.82,151.25,31173.0
2025-01-27 14:30:00,151.19,151.94,150.53,150.92,33195.0,151.19,151.94,150.53,150.92,33195.0
2025-01-27 15:00:00,150.82,151.88,150.44,151.65,44444.0,150.82,151.88,150.44,151.65,44444.0
2025-01-27 15:30:00,151.82,152.85,151.49,151.93,188464.0,151.82,152.85,151.49,151.93,188464.0
2025-01-28 09:30:00,150.97,152.24,149.28,152.24,59792.0,150.97,152.24,149.28,152.24,59792.0
2025-01-28 10:00:00,151.94,153.77,151.93,152.98,38093.0,151.94,153.77,151.93,152.98,38093.0
2025-01-28 10:30:00,152.98,153.11,152.19,152.59,20839.0,152.98,153.11,152.19,152.59,20839.0
2025-01-28 11:00:00,152.65,153.34,151.97,152.0,14377.0,152.65,153.34,151.97,152.0,14377.0
2025-01-28 11:30:00,151.8,152.36,151.5,152.06,57314.0,151.8,152.36,151.5,152.06,57314.0
2025-01-28 12:00:00,152.35,153.45,152.03,152.99,47303.0,152.35,153.45,152.03,152.99,47303.0
2025-01-28 12:30:00,152.96,153.47,152.61,152.84,23434.0,152.96,153.47,152.61,152.84,23434.0
2025-01-28 13:00:00,152.77,153.6,152.75,153.47,20731.0,152.77,153.6,152.75,153.47,20731.0
2025-01-28 13:30:00,153.56,153.57,152.91,153.5,23451.0,153.56,153.57,152.91,153.5,23451.0
2025-01-28 14:00:00,153.38,153.93,153.27,153.72,37190.0,153.38,153.93,153.27,153.72,37190.0
2025-01-28 14:30:00,153.61,155.07,153.6,154.51,56508.0,153.61,155.07,153.6,154.51,56508.0
2025-01-28 15:00:00,154.63,155.35,154.41,155.08,50045.0,154.63,155.35,154.41,155.08,50045.0
2025-01-28 15:30:00,155.08,155.55,154.47,154.58,269632.0,155.08,155.55,154.47,154.58,269632.0
2025-01-29 09:30:00,176.58,180.0,171.2,173.98,734454.0,176.58,180.0,171.2,173.98,734454.0
2025-01-29 10:00:00,174.02,178.74,173.81,178.08,271987.0,174.02,178.74,173.81,178.08,271987.0
2025-01-29 10:30:00,177.98,179.82,176.0,179.8,265194.0,177.98,179.82,176.0,179.8,265194.0
2025-01-29 11:00:00,179.8,180.0,176.41,177.84,190614.0,179.8,180.0,176.41,177.84,190614.0
2025-01-29 11:30:00,177.69,178.4,176.5,176.78,97139.0,177.69,178.4,176.5,176.78,97139.0
2025-01-29 12:00:00,177.0,177.41,175.86,175.87,83314.0,177.0,177.41,175.86,175.87,83314.0
2025-01-29 12:30:00,175.91,176.67,175.31,175.66,60880.0,175.91,176.67,175.31,175.66,60880.0
2025-01-29 13:00:00,175.75,178.47,175.21,178.14,72973.0,175.75,178.47,175.21,178.14,72973.0
2025-01-29 13:30:00,178.15,179.02,177.5,178.22,100185.0,178.15,179.02,177.5,178.22,100185.0
2025-01-29 14:00:00,177.29,179.05,176.76,178.62,94633.0,177.29,179.05,176.76,178.62,94633.0
2025-01-29 14:30:00,178.64,181.09,178.43,179.17,135777.0,178.64,181.09,178.43,179.17,135777.0
2025-01-29 15:00:00,178.93,179.6,177.65,179.27,111299.0,178.93,179.6,177.65,179.27,111299.0
2025-01-29 15:30:00,179.23,180.0,178.48,179.71,387609.0,179.23,180.0,178.48,179.71,387609.0
2025-01-30 09:30:00,183.0,183.5,179.31,182.55,162600.0,183.0,183.5,179.31,182.55,162600.0
2025-01-30 10:00:00,182.42,184.19,181.29,181.29,136442.0,182.42,184.19,181.29,181.29,136442.0
2025-01-30 10:30:00,181.65,182.31,179.71,180.7,125042.0,181.65,182.31,179.71,180.7,125042.0
2025-01-30 11:00:00,180.71,181.11,179.5,179.64,63251.0,180.71,181.11,179.5,179.64,63251.0
2025-01-30 11:30:00,179.71,179.71,178.68,179.17,58364.0,179.71,179.71,178.68,179.17,58364.0
2025-01-30 12:00:00,179.11,180.98,179.11,180.5,41199.0,179.11,180.98,179.11,180.5,41199.0
2025-01-30 12:30:00,180.62,180.85,179.97,180.06,34298.0,180.62,180.85,179.97,180.06,34298.0
2025-01-30 13:00:00,180.11,181.49,179.93,180.89,29592.0,180.11,181.49,179.93,180.89,29592.0
2025-01-30 13:30:00,180.83,181.96,180.83,180.99,41616.0,180.83,181.96,180.83,180.99,41616.0
2025-01-30 14:00:00,181.0,182.33,180.85,182.2,55445.0,181.0,182.33,180.85,182.2,55445.0
2025-01-30 14:30:00,182.2,182.6,181.73,182.03,52527.0,182.2,182.6,181.73,182.03,52527.0
2025-01-30 15:00:00,181.9,183.02,181.75,182.92,48349.0,181.9,183.02,181.75,182.92,48349.0
2025-01-30 15:30:00,182.73,183.24,181.34,182.56,224581.0,182.73,183.24,181.34,182.56,224581.0
2025-01-31 09:30:00,183.68,187.08,182.95,186.56,144579.0,183.68,187.08,182.95,186.56,144579.0
2025-01-31 10:00:00,186.31,186.8,184.29,185.38,97762.0,186.31,186.8,184.29,185.38,97762.0
2025-01-31 10:30:00,185.76,185.92,184.56,185.26,38256.0,185.76,185.92,184.56,185.26,38256.0
2025-01-31 11:00:00,185.25,185.29,182.96,183.03,64143.0,185.25,185.29,182.96,183.03,64143.0
2025-01-31 11:30:00,182.97,183.14,181.68,181.91,47353.0,182.97,183.14,181.68,181.91,47353.0
2025-01-31 12:00:00,181.91,183.08,181.65,183.02,33498.0,181.91,183.08,181.65,183.02,33498.0
2025-01-31 12:30:00,183.21,184.04,183.0,183.93,29240.0,183.21,184.04,183.0,183.93,29240.0
2025-01-31 13:00:00,183.84,184.58,183.09,183.59,41547.0,183.84,184.58,183.09,183.59,41547.0
2025-01-31 13:30:00,183.43,184.5,183.09,183.51,48026.0,183.43,184.5,183.09,183.51,48026.0
2025-01-31 14:00:00,183.65,183.68,182.26,182.9,31626.0,183.65,183.68,182.26,182.9,31626.0
2025-01-31 14:30:00,182.96,184.04,182.44,183.9,43592.0,182.96,184.04,182.44,183.9,43592.0
2025-01-31 15:00:00,183.85,184.0,182.45,182.83,89155.0,183.85,184.0,182.45,182.83,89155.0
2025-01-31 15:30:00,182.92,183.2,181.7,181.86,267881.0,182.92,183.2,181.7,181.86,267881.0
2025-02-03 09:30:00,178.72,185.22,177.08,184.94,115601.0,178.72,185.22,177.08,184.94,115601.0
2025-02-03 10:00:00,184.78,185.86,181.64,184.93,82378.0,184.78,185.86,181.64,184.93,82378.0
2025-02-03 10:30:00,184.87,186.54,184.73,186.25,63096.0,184.87,186.54,184.73,186.25,63096.0
2025-02-03 11:00:00,186.37,187.34,184.7,185.91,84640.0,186.37,187.34,184.7,185.91,84640.0
2025-02-03 11:30:00,186.09,187.46,185.87,186.55,66702.0,186.09,187.46,185.87,186.55,66702.0
2025-02-03 12:00:00,186.44,188.13,186.31,187.8,49462.0,186.44,188.13,186.31,187.8,49462.0
2025-02-03 12:30:00,187.83,188.48,187.64,188.06,62798.0,187.83,188.48,187.64,188.06,62798.0
2025-02-03 13:00:00,188.14,188.76,187.3,188.39,58456.0,188.14,188.76,187.3,188.39,58456.0
2025-02-03 13:30:00,188.46,188.9,188.26,188.41,44600.0,188.46,188.9,188.26,188.41,44600.0
2025-02-03 14:00:00,188.52,189.99,188.44,189.89,61612.0,188.52,189.99,188.44,189.89,61612.0
2025-02-03 14:30:00,189.81,190.37,189.29,190.0,79313.0,189.81,190.37,189.29,190.0,79313.0
2025-02-03 15:00:00,190.13,190.35,189.47,189.62,67364.0,190.13,190.35,189.47,189.62,67364.0
2025-02-03 15:30:00,189.65,190.26,188.54,188.84,193066.0,189.65,190.26,188.54,188.84,193066.0
2025-02-04 09:30:00,191.96,192.22,187.6,189.0,138353.0,191.96,192.22,187.6,189.0,138353.0
2025-02-04 10:00:00,189.06,189.6,187.28,187.85,55998.0,189.06,189.6,187.28,187.85,55998.0
2025-02-04 10:30:00,187.69,189.51,187.25,188.66,56903.0,187.69,189.51,187.25,188.66,56903.0
2025-02-04 11:00:00,188.66,189.67,187.83,188.01,35281.0,188.66,189.67,187.83,188.01,35281.0
2025-02-04 11:30:00,188.02,188.86,187.99,188.78,19657.0,188.02,188.86,187.99,188.78,19657.0
2025-02-04 12:00:00,188.67,188.75,187.4,187.51,27882.0,188.67,188.75,187.4,187.51,27882.0
2025-02-04 12:30:00,187.66,188.99,187.55,188.88,18659.0,187.66,188.99,187.55,188.88,18659.0
2025-02-04 13:00:00,188.76,189.08,188.4,188.47,17834.0,188.76,189.08,188.4,188.47,17834.0
2025-02-04 13:30:00,188.47,189.0,188.29,188.3,22062.0,188.47,189.0,188.29,188.3,22062.0
2025-02-04 14:00:00,188.56,189.05,188.18,188.18,35360.0,188.56,189.05,188.18,188.18,35360.0
2025-02-04 14:30:00,188.23,188.35,186.9,186.95,25706.0,188.23,188.35,186.9,186.95,25706.0
2025-02-04 15:00:00,186.94,187.84,186.5,187.53,27272.0,186.94,187.84,186.5,187.53,27272.0
2025-02-04 15:30:00,187.65,188.26,187.29,187.92,134954.0,187.65,188.26,187.29,187.92,134954.0
2025-02-05 09:30:00,188.28,188.28,185.7,186.92,38231.0,188.28,188.28,185.7,186.92,38231.0
2025-02-05 10:00:00,187.11,187.64,185.99,187.19,30716.0,187.11,187.64,185.99,187.19,30716.0
2025-02-05 10:30:00,187.11,187.78,186.5,187.53,20678.0,187.11,187.78,186.5,187.53,20678.0
2025-02-05 11:00:00,187.69,188.04,187.48,187.91,21857.0,187.69,188.04,187.48,187.91,21857.0
2025-02-05 11:30:00,187.91,188.04,187.3,187.35,13584.0,187.91,188.04,187.3,187.35,13584.0
2025-02-05 12:00:00,187.4,188.06,187.39,188.0,21198.0,187.4,188.06,187.39,188.0,21198.0
2025-02-05 12:30:00,188.07,188.27,187.6,187.91,14956.0,188.07,188.27,187.6,187.91,14956.0
2025-02-05 13:00:00,188.0,188.23,187.87,188.09,11889.0,188.0,188.23,187.87,188.09,11889.0
2025-02-05 13:30:00,188.17,188.34,187.66,187.66,18811.0,188.17,188.34,187.66,187.66,18811.0
2025-02-05 14:00:00,187.66,187.83,187.07,187.59,22205.0,187.66,187.83,187.07,187.59,22205.0
2025-02-05 14:30:00,187.5,188.11,187.37,187.81,35129.0,187.5,188.11,187.37,187.81,35129.0
2025-02-05 15:00:00,187.83,188.4,187.72,188.36,32475.0,187.83,188.4,187.72,188.36,32475.0
2025-02-05 15:30:00,188.34,188.36,187.4,187.95,103503.0,188.34,188.36,187.4,187.95,103503.0
2025-02-06 09:30:00,187.9,189.0,185.69,185.69,61787.0,187.9,189.0,185.69,185.69,61787.0
2025-02-06 10:00:00,185.72,186.17,184.3,184.3,51530.0,185.72,186.17,184.3,184.3,51530.0
2025-02-06 10:30:00,184.2,186.12,184.16,185.4,49750.0,184.2,186.12,184.16,185.4,49750.0
2025-02-06 11:00:00,185.2,185.77,183.51,183.61,38522.0,185.2,185.77,183.51,183.61,38522.0
2025-02-06 11:30:00,183.54,184.25,182.82,183.78,36241.0,183.54,184.25,182.82,183.78,36241.0
2025-02-06 12:00:00,183.52,184.44,183.15,183.39,44585.0,183.52,184.44,183.15,183.39,44585.0
2025-02-06 12:30:00,183.55,183.79,182.63,183.28,25746.0,183.55,183.79,182.63,183.28,25746.0
2025-02-06 13:00:00,183.28,183.35,182.26,182.26,17670.0,183.28,183.35,182.26,182.26,17670.0
2025-02-06 13:30:00,182.32,182.59,181.22,182.0,31346.0,182.32,182.59,181.22,182.0,31346.0
2025-02-06 14:00:00,182.04,182.26,181.31,181.32,29773.0,182.04,182.26,181.31,181.32,29773.0
2025-02-06 14:30:00,181.49,182.12,180.71,181.83,19857.0,181.49,182.12,180.71,181.83,19857.0
2025-02-06 15:00:00,181.85,182.63,181.78,182.51,24202.0,181.85,182.63,181.78,182.51,24202.0
2025-02-06 15:30:00,182.59,182.95,181.7,182.23,164983.0,182.59,182.95,181.7,182.23,164983.0
2025-02-07 09:30:00,181.71,183.0,179.16,179.37,63227.0,181.71,183.0,179.16,179.37,63227.0
2025-02-07 10:00:00,179.12,179.27,177.7,178.69,125439.0,179.12,179.27,177.7,178.69,125439.0
2025-02-07 10:30:00,178.51,178.7,175.16,176.36,76531.0,178.51,178.7,175.16,176.36,76531.0
2025-02-07 11:00:00,176.36,177.49,176.04,176.31,50606.0,176.36,177.49,176.04,176.31,50606.0
2025-02-07 11:30:00,176.33,177.98,176.15,176.21,43108.0,176.33,177.98,176.15,176.21,43108.0
2025-02-07 12:00:00,176.4,176.68,175.31,175.8,49884.0,176.4,176.68,175.31,175.8,49884.0
2025-02-07 12:30:00,175.78,175.96,174.77,174.93,49780.0,175.78,175.96,174.77,174.93,49780.0
2025-02-07 13:00:00,174.96,175.66,174.0,174.65,68585.0,174.96,175.66,174.0,174.65,68585.0
2025-02-07 13:30:00,174.65,174.85,172.75,173.01,52752.0,174.65,174.85,172.75,173.01,52752.0
2025-02-07 14:00:00,173.12,173.62,172.41,172.59,34715.0,173.12,173.62,172.41,172.59,34715.0
2025-02-07 14:30:00,172.56,173.02,171.79,172.96,56789.0,172.56,173.02,171.79,172.96,56789.0
2025-02-07 15:00:00,172.63,173.54,172.03,172.79,35294.0,172.63,173.54,172.03,172.79,35294.0
2025-02-07 15:30:00,172.63,173.35,171.87,172.12,182581.0,172.63,173.35,171.87,172.12,182581.0
2025-02-10 09:30:00,173.08,173.2,168.06,169.34,167072.0,173.08,173.2,168.06,169.34,167072.0
2025-02-10 10:00:00,169.34,169.71,168.1,169.27,102169.0,169.34,169.71,168.1,169.27,102169.0
2025-02-10 10:30:00,169.14,169.49,166.0,166.51,70035.0,169.14,169.49,166.0,166.51,70035.0
2025-02-10 11:00:00,166.49,167.36,166.24,166.27,52505.0,166.49,167.36,166.24,166.27,52505.0
2025-02-10 11:30:00,166.37,166.78,165.57,166.31,80267.0,166.37,166.78,165.57,166.31,80267.0
2025-02-10 12:00:00,166.36,167.19,165.96,166.97,44272.0,166.36,167.19,165.96,166.97,44272.0
2025-02-10 12:30:00,166.97,167.55,166.7,167.24,41600.0,166.97,167.55,166.7,167.24,41600.0
2025-02-10 13:00:00,167.22,168.51,166.52,167.9,59446.0,167.22,168.51,166.52,167.9,59446.0
2025-02-10 13:30:00,167.91,167.91,166.86,167.18,34303.0,167.91,167.91,166.86,167.18,34303.0
2025-02-10 14:00:00,167.06,167.07,165.87,165.93,42233.0,167.06,167.07,165.87,165.93,42233.0
2025-02-10 14:30:00,165.98,166.78,165.83,165.95,102752.0,165.98,166.78,165.83,165.95,102752.0
2025-02-10 15:00:00,165.96,167.63,165.83,167.39,87409.0,165.96,167.63,165.83,167.39,87409.0
2025-02-10 15:30:00,167.37,167.93,166.51,167.92,229100.0,167.37,167.93,166.51,167.92,229100.0
2025-02-11 09:30:00,165.75,167.67,165.33,166.61,109896.0,165.75,167.67,165.33,166.61,109896.0
2025-02-11 10:00:00,166.56,166.64,162.5,163.07,187711.0,166.56,166.64,162.5,163.07,187711.0
2025-02-11 10:30:00,163.35,163.47,161.77,162.05,77409.0,163.35,163.47,161.77,162.05,77409.0
2025-02-11 11:00:00,162.29,163.71,162.08,163.08,43094.0,162.29,163.71,162.08,163.08,43094.0
2025-02-11 11:30:00,163.09,163.09,161.18,161.34,45136.0,163.09,163.09,161.18,161.34,45136.0
2025-02-11 12:00:00,161.2,161.71,161.03,161.4,86841.0,161.2,161.71,161.03,161.4,86841.0
2025-02-11 12:30:00,161.47,161.48,160.27,160.35,57042.0,161.47,161.48,160.27,160.35,57042.0
2025-02-11 13:00:00,160.32,160.4,159.7,159.84,106431.0,160.32,160.4,159.7,159.84,106431.0
2025-02-11 13:30:00,159.86,162.38,159.79,161.88,57995.0,159.86,162.38,159.79,161.88,57995.0
2025-02-11 14:00:00,161.72,162.68,161.25,162.59,39222.0,161.72,162.68,161.25,162.59,39222.0
2025-02-11 14:30:00,162.61,163.76,162.52,163.2,35674.0,162.61,163.76,162.52,163.2,35674.0
2025-02-11 15:00:00,163.2,163.74,162.79,162.99,38137.0,163.2,163.74,162.79,162.99,38137.0
2025-02-11 15:30:00,163.11,164.38,162.77,164.29,214182.0,163.11,164.38,162.77,164.29,214182.0
2025-02-12 09:30:00,163.11,164.77,162.67,164.48,64679.0,163.11,164.77,162.67,164.48,64679.0
2025-02-12 10:00:00,164.51,166.01,163.38,164.81,114097.0,164.51,166.01,163.38,164.81,114097.0
2025-02-12 10:30:00,164.94,165.1,162.88,163.32,49795.0,164.94,165.1,162.88,163.32,49795.0
2025-02-12 11:00:00,163.11,163.22,162.2,163.05,27592.0,163.11,163.22,162.2,163.05,27592.0
2025-02-12 11:30:00,163.05,164.34,162.96,164.05,25631.0,163.05,164.34,162.96,164.05,25631.0
2025-02-12 12:00:00,164.33,164.33,163.26,163.9,27228.0,164.33,164.33,163.26,163.9,27228.0
2025-02-12 12:30:00,163.85,164.66,163.46,163.51,31580.0,163.85,164.66,163.46,163.51,31580.0
2025-02-12 13:00:00,163.6,163.6,162.41,162.76,25203.0,163.6,163.6,162.41,162.76,25203.0
2025-02-12 13:30:00,162.76,162.92,162.0,162.35,39742.0,162.76,162.92,162.0,162.35,39742.0
2025-02-12 14:00:00,162.36,163.15,162.29,162.3,29916.0,162.36,163.15,162.29,162.3,29916.0
2025-02-12 14:30:00,162.45,163.15,162.44,162.82,28994.0,162.45,163.15,162.44,162.82,28994.0
2025-02-12 15:00:00,162.87,163.22,162.5,162.88,27308.0,162.87,163.22,162.5,162.88,27308.0
2025-02-12 15:30:00,162.84,164.52,162.63,163.89,250966.0,162.84,164.52,162.63,163.89,250966.0
2025-02-13 09:30:00,165.05,165.58,164.0,164.17,46634.0,165.05,165.58,164.0,164.17,46634.0
2025-02-13 10:00:00,164.18,164.57,160.14,160.75,57794.0,164.18,164.57,160.14,160.75,57794.0
2025-02-13 10:30:00,160.74,161.04,159.67,159.79,56900.0,160.74,161.04,159.67,159.79,56900.0
2025-02-13 11:00:00,159.78,159.79,157.8,158.34,65032.0,159.78,159.79,157.8,158.34,65032.0
2025-02-13 11:30:00,158.53,159.48,158.34,159.18,30969.0,158.53,159.48,158.34,159.18,30969.0
2025-02-13 12:00:00,159.18,159.96,158.75,158.86,27658.0,159.18,159.96,158.75,158.86,27658.0
2025-02-13 12:30:00,159.0,159.13,158.13,158.74,26007.0,159.0,159.13,158.13,158.74,26007.0
2025-02-13 13:00:00,158.74,159.9,158.61,159.6,32898.0,158.74,159.9,158.61,159.6,32898.0
2025-02-13 13:30:00,159.53,160.12,159.4,160.12,37564.0,159.53,160.12,159.4,160.12,37564.0
2025-02-13 14:00:00,160.11,160.19,159.38,159.46,35267.0,160.11,160.19,159.38,159.46,35267.0
2025-02-13 14:30:00,159.25,160.06,159.08,159.83,28129.0,159.25,160.06,159.08,159.83,28129.0
2025-02-13 15:00:00,159.82,161.08,159.79,160.71,43073.0,159.82,161.08,159.79,160.71,43073.0
2025-02-13 15:30:00,160.71,160.81,159.7,160.2,272209.0,160.71,160.81,159.7,160.2,272209.0
2025-02-14 09:30:00,160.21,160.53,158.06,159.89,43379.0,160.21,160.53,158.06,159.89,43379.0
2025-02-14 10:00:00,159.95,160.43,156.55,157.06,63770.0,159.95,160.43,156.55,157.06,63770.0
2025-02-14 10:30:00,157.19,158.36,157.19,157.8,27212.0,157.19,158.36,157.19,157.8,27212.0
2025-02-14 11:00:00,157.92,158.41,157.17,158.16,49718.0,157.92,158.41,157.17,158.16,49718.0
2025-02-14 11:30:00,158.14,158.38,157.54,157.99,35810.0,158.14,158.38,157.54,157.99,35810.0
2025-02-14 12:00:00,157.96,158.27,157.32,158.21,32379.0,157.96,158.27,157.32,158.21,32379.0
2025-02-14 12:30:00,158.4,158.45,158.1,158.22,18190.0,158.4,158.45,158.1,158.22,18190.0
2025-02-14 13:00:00,158.3,158.81,157.7,157.97,21981.0,158.3,158.81,157.7,157.97,21981.0
2025-02-14 13:30:00,157.97,159.0,157.97,158.6,20068.0,157.97,159.0,157.97,158.6,20068.0
2025-02-14 14:00:00,158.42,159.51,158.28,159.24,31523.0,158.42,159.51,158.28,159.24,31523.0
2025-02-14 14:30:00,159.23,160.26,159.23,160.2,25668.0,159.23,160.26,159.23,160.2,25668.0
2025-02-14 15:00:00,160.2,160.25,159.56,159.56,32496.0,160.2,160.25,159.56,159.56,32496.0
2025-02-14 15:30:00,159.56,159.56,158.01,158.35,171408.0,159.56,159.56,158.01,158.35,171408.0
2025-02-18 09:30:00,159.08,160.0,158.28,159.77,125996.0,159.08,160.0,158.28,159.77,125996.0
2025-02-18 10:00:00,159.57,164.83,158.54,164.82,145580.0,159.57,164.83,158.54,164.82,145580.0
2025-02-18 10:30:00,164.86,166.65,164.29,166.37,120020.0,164.86,166.65,164.29,166.37,120020.0
2025-02-18 11:00:00,166.33,167.09,165.66,166.84,95833.0,166.33,167.09,165.66,166.84,95833.0
2025-02-18 11:30:00,166.81,167.33,165.53,165.53,82479.0,166.81,167.33,165.53,165.53,82479.0
2025-02-18 12:00:00,165.38,167.59,165.37,167.59,40670.0,165.38,167.59,165.37,167.59,40670.0
2025-02-18 12:30:00,167.59,168.36,167.31,167.59,53249.0,167.59,168.36,167.31,167.59,53249.0
2025-02-18 13:00:00,167.64,167.96,167.06,167.31,38286.0,167.64,167.96,167.06,167.31,38286.0
2025-02-18 13:30:00,167.1,167.37,166.36,166.42,47016.0,167.1,167.37,166.36,166.42,47016.0
2025-02-18 14:00:00,166.4,166.41,165.07,165.62,33160.0,166.4,166.41,165.07,165.62,33160.0
2025-02-18 14:30:00,165.59,165.99,165.15,165.61,42233.0,165.59,165.99,165.15,165.61,42233.0
2025-02-18 15:00:00,165.59,166.17,165.1,165.92,66323.0,165.59,166.17,165.1,165.92,66323.0
2025-02-18 15:30:00,165.97,167.14,165.72,167.11,230383.0,165.97,167.14,165.72,167.11,230383.0
2025-02-19 09:30:00,165.5,166.36,163.52,165.43,64109.0,165.5,166.36,163.52,165.43,64109.0
2025-02-19 10:00:00,165.52,166.59,165.11,165.91,43990.0,165.52,166.59,165.11,165.91,43990.0
2025-02-19 10:30:00,165.91,167.01,164.79,164.81,30605.0,165.91,167.01,164.79,164.81,30605.0
2025-02-19 11:00:00,164.81,165.05,163.58,163.92,27626.0,164.81,165.05,163.58,163.92,27626.0
2025-02-19 11:30:00,163.93,163.97,162.87,163.43,30175.0,163.93,163.97,162.87,163.43,30175.0
2025-02-19 12:00:00,163.35,163.68,161.16,161.16,49958.0,163.35,163.68,161.16,161.16,49958.0
2025-02-19 12:30:00,161.13,162.85,161.13,162.74,34281.0,161.13,162.85,161.13,162.74,34281.0
2025-02-19 13:00:00,162.6,162.62,161.9,162.43,16677.0,162.6,162.62,161.9,162.43,16677.0
2025-02-19 13:30:00,162.33,162.43,161.75,161.94,23921.0,162.33,162.43,161.75,161.94,23921.0
2025-02-19 14:00:00,162.03,162.93,162.02,162.67,19659.0,162.03,162.93,162.02,162.67,19659.0
2025-02-19 14:30:00,162.66,162.94,162.22,162.22,20083.0,162.66,162.94,162.22,162.22,20083.0
2025-02-19 15:00:00,162.17,162.22,160.65,160.65,46337.0,162.17,162.22,160.65,160.65,46337.0
2025-02-19 15:30:00,160.63,162.0,160.56,161.2,194129.0,160.63,162.0,160.56,161.2,194129.0
2025-02-20 09:30:00,161.0,161.07,154.8,155.87,74765.0,161.0,161.07,154.8,155.87,74765.0
2025-02-20 10:00:00,155.97,157.11,155.1,155.28,102246.0,155.97,157.11,155.1,155.28,102246.0
2025-02-20 10:30:00,155.36,155.54,152.14,153.45,141373.0,155.36,155.54,152.14,153.45,141373.0
2025-02-20 11:00:00,153.59,154.93,153.25,154.31,23867.0,153.59,154.93,153.25,154.31,23867.0
2025-02-20 11:30:00,154.45,155.28,153.89,155.11,36881.0,154.45,155.28,153.89,155.11,36881.0
2025-02-20 12:00:00,155.04,155.35,153.78,154.8,32509.0,155.04,155.35,153.78,154.8,32509.0
2025-02-20 12:30:00,154.67,155.43,154.1,154.13,28971.0,154.67,155.43,154.1,154.13,28971.0
2025-02-20 13:00:00,154.38,154.62,153.75,153.75,17734.0,154.38,154.62,153.75,153.75,17734.0
2025-02-20 13:30:00,153.8,154.4,153.63,153.87,39379.0,153.8,154.4,153.63,153.87,39379.0
2025-02-20 14:00:00,153.87,154.52,153.84,154.26,42297.0,153.87,154.52,153.84,154.26,42297.0
2025-02-20 14:30:00,154.27,155.0,154.2,154.38,62693.0,154.27,155.0,154.2,154.38,62693.0
2025-02-20 15:00:00,154.32,155.06,154.27,154.67,73176.0,154.32,155.06,154.27,154.67,73176.0
2025-02-20 15:30:00,154.67,155.26,153.37,153.59,290362.0,154.67,155.26,153.37,153.59,290362.0
2025-02-21 09:30:00,154.14,154.43,150.44,150.84,89447.0,154.14,154.43,150.44,150.84,89447.0
2025-02-21 10:00:00,150.93,151.12,149.06,149.58,155812.0,150.93,151.12,149.06,149.58,155812.0
2025-02-21 10:30:00,149.65,149.91,147.58,148.47,121150.0,149.65,149.91,147.58,148.47,121150.0
2025-02-21 11:00:00,148.54,148.72,146.1,146.53,115455.0,148.54,148.72,146.1,146.53,115455.0
2025-02-21 11:30:00,146.53,148.33,146.48,147.31,60829.0,146.53,148.33,146.48,147.31,60829.0
2025-02-21 12:00:00,147.55,147.88,146.75,147.02,43160.0,147.55,147.88,146.75,147.02,43160.0
2025-02-21 12:30:00,147.0,147.02,144.68,145.56,59425.0,147.0,147.02,144.68,145.56,59425.0
2025-02-21 13:00:00,145.55,145.83,143.85,144.1,60290.0,145.55,145.83,143.85,144.1,60290.0
2025-02-21 13:30:00,143.81,145.24,143.59,144.72,43873.0,143.81,145.24,143.59,144.72,43873.0
2025-02-21 14:00:00,144.72,144.72,143.68,143.97,49689.0,144.72,144.72,143.68,143.97,49689.0
2025-02-21 14:30:00,143.97,144.49,143.35,143.72,41787.0,143.97,144.49,143.35,143.72,41787.0
2025-02-21 15:00:00,143.78,144.75,143.7,144.45,42363.0,143.78,144.75,143.7,144.45,42363.0
2025-02-21 15:30:00,144.56,145.22,144.19,144.78,208589.0,144.56,145.22,144.19,144.78,208589.0
2025-02-24 09:30:00,146.0,150.38,145.68,147.46,155621.0,146.0,150.38,145.68,147.46,155621.0
2025-02-24 10:00:00,147.17,148.17,145.6,148.12,67756.0,147.17,148.17,145.6,148.12,67756.0
2025-02-24 10:30:00,148.12,148.9,147.14,147.47,63712.0,148.12,148.9,147.14,147.47,63712.0
2025-02-24 11:00:00,147.47,151.87,147.42,151.59,69485.0,147.47,151.87,147.42,151.59,69485.0
2025-02-24 11:30:00,151.75,151.75,149.84,149.84,56808.0,151.75,151.75,149.84,149.84,56808.0
2025-02-24 12:00:00,149.85,151.48,149.84,151.09,54221.0,149.85,151.48,149.84,151.09,54221.0
2025-02-24 12:30:00,151.08,151.08,149.8,150.21,42341.0,151.08,151.08,149.8,150.21,42341.0
2025-02-24 13:00:00,150.21,151.76,149.92,151.31,46790.0,150.21,151.76,149.92,151.31,46790.0
2025-02-24 13:30:00,151.11,151.59,150.99,151.45,46273.0,151.11,151.59,150.99,151.45,46273.0
2025-02-24 14:00:00,151.28,151.7,150.83,151.35,65440.0,151.28,151.7,150.83,151.35,65440.0
2025-02-24 14:30:00,151.36,152.0,150.5,150.84,60326.0,151.36,152.0,150.5,150.84,60326.0
2025-02-24 15:00:00,150.86,151.42,150.49,151.0,54462.0,150.86,151.42,150.49,151.0,54462.0
2025-02-24 15:30:00,151.0,153.21,150.96,153.11,401488.0,151.0,153.21,150.96,153.11,401488.0
2025-02-25 09:30:00,151.4,152.89,150.15,151.3,47378.0,151.4,152.89,150.15,151.3,47378.0
2025-02-25 10:00:00,150.72,150.83,147.31,148.05,51844.0,150.72,150.83,147.31,148.05,51844.0
2025-02-25 10:30:00,147.87,151.32,147.67,150.47,32863.0,147.87,151.32,147.67,150.47,32863.0
2025-02-25 11:00:00,150.43,150.61,148.43,149.31,48455.0,150.43,150.61,148.43,149.31,48455.0
2025-02-25 11:30:00,149.53,151.5,148.59,151.27,38305.0,149.53,151.5,148.59,151.27,38305.0
2025-02-25 12:00:00,151.08,151.46,150.6,150.98,27329.0,151.08,151.46,150.6,150.98,27329.0
2025-02-25 12:30:00,150.98,152.68,150.56,152.53,24195.0,150.98,152.68,150.56,152.53,24195.0
2025-02-25 13:00:00,152.53,153.8,152.4,153.0,44677.0,152.53,153.8,152.4,153.0,44677.0
2025-02-25 13:30:00,152.83,153.78,152.57,153.51,19947.0,152.83,153.78,152.57,153.51,19947.0
2025-02-25 14:00:00,153.72,154.98,153.38,153.99,87215.0,153.72,154.98,153.38,153.99,87215.0
2025-02-25 14:30:00,153.98,155.48,153.87,155.13,64287.0,153.98,155.48,153.87,155.13,64287.0
2025-02-25 15:00:00,155.11,157.07,154.53,156.8,135580.0,155.11,157.07,154.53,156.8,135580.0
2025-02-25 15:30:00,156.77,156.77,154.87,155.84,221362.0,156.77,156.77,154.87,155.84,221362.0
2025-02-26 09:30:00,157.88,161.13,157.38,160.84,120450.0,157.88,161.13,157.38,160.84,120450.0
2025-02-26 10:00:00,160.93,161.67,159.23,159.66,79301.0,160.93,161.67,159.23,159.66,79301.0
2025-02-26 10:30:00,159.66,160.64,159.28,160.22,24414.0,159.66,160.64,159.28,160.22,24414.0
2025-02-26 11:00:00,160.33,161.33,159.59,161.14,31893.0,160.33,161.33,159.59,161.14,31893.0
2025-02-26 11:30:00,161.11,163.15,160.66,162.62,40050.0,161.11,163.15,160.66,162.62,40050.0
2025-02-26 12:00:00,162.54,163.3,162.41,163.23,28840.0,162.54,163.3,162.41,163.23,28840.0
2025-02-26 12:30:00,163.28,163.29,161.5,161.66,39221.0,163.28,163.29,161.5,161.66,39221.0
2025-02-26 13:00:00,161.66,162.36,160.48,160.64,63863.0,161.66,162.36,160.48,160.64,63863.0
2025-02-26 13:30:00,160.82,161.77,159.89,160.06,31881.0,160.82,161.77,159.89,160.06,31881.0
2025-02-26 14:00:00,160.18,161.26,159.59,160.59,40745.0,160.18,161.26,159.59,160.59,40745.0
2025-02-26 14:30:00,160.51,161.19,159.61,159.74,33449.0,160.51,161.19,159.61,159.74,33449.0
2025-02-26 15:00:00,159.78,161.61,159.63,161.46,50527.0,159.78,161.61,159.63,161.46,50527.0
2025-02-26 15:30:00,161.46,161.46,159.96,159.96,178114.0,161.46,161.46,159.96,159.96,178114.0
2025-02-27 09:30:00,162.1,162.73,156.84,157.25,68817.0,162.1,162.73,156.84,157.25,68817.0
2025-02-27 10:00:00,157.2,162.45,155.97,160.86,62244.0,157.2,162.45,155.97,160.86,62244.0
2025-02-27 10:30:00,161.17,161.32,158.79,158.98,30204.0,161.17,161.32,158.79,158.98,30204.0
2025-02-27 11:00:00,159.13,160.58,158.95,159.4,29006.0,159.13,160.58,158.95,159.4,29006.0
2025-02-27 11:30:00,159.72,159.87,157.05,157.71,31426.0,159.72,159.87,157.05,157.71,31426.0
2025-02-27 12:00:00,157.68,157.89,156.41,157.28,27101.0,157.68,157.89,156.41,157.28,27101.0
2025-02-27 12:30:00,157.48,157.55,156.18,156.53,24942.0,157.48,157.55,156.18,156.53,24942.0
2025-02-27 13:00:00,156.72,157.46,156.72,157.31,24530.0,156.72,157.46,156.72,157.31,24530.0
2025-02-27 13:30:00,157.33,157.71,156.91,157.03,21408.0,157.33,157.71,156.91,157.03,21408.0
2025-02-27 14:00:00,156.76,156.97,156.06,156.06,15846.0,156.76,156.97,156.06,156.06,15846.0
2025-02-27 14:30:00,155.86,156.11,154.66,156.02,42442.0,155.86,156.11,154.66,156.02,42442.0
2025-02-27 15:00:00,156.02,156.12,154.89,155.12,51644.0,156.02,156.12,154.89,155.12,51644.0
2025-02-27 15:30:00,155.18,156.25,155.05,155.55,87801.0,155.18,156.25,155.05,155.55,87801.0
2025-02-28 09:30:00,154.42,157.15,153.62,156.55,36224.0,154.42,157.15,153.62,156.55,36224.0
2025-02-28 10:00:00,156.56,159.95,156.56,159.71,49321.0,156.56,159.95,156.56,159.71,49321.0
2025-02-28 10:30:00,159.68,161.68,159.19,161.53,41734.0,159.68,161.68,159.19,161.53,41734.0
2025-02-28 11:00:00,161.53,161.89,160.52,161.16,22311.0,161.53,161.89,160.52,161.16,22311.0
2025-02-28 11:30:00,161.0,162.54,160.91,162.19,26305.0,161.0,162.54,160.91,162.19,26305.0
2025-02-28 12:00:00,161.96,162.58,161.6,161.8,21233.0,161.96,162.58,161.6,161.8,21233.0
2025-02-28 12:30:00,161.86,161.86,160.4,160.78,21385.0,161.86,161.86,160.4,160.78,21385.0
2025-02-28 13:00:00,160.53,161.58,160.2,161.52,37236.0,160.53,161.58,160.2,161.52,37236.0
2025-02-28 13:30:00,161.55,162.68,161.54,161.72,40352.0,161.55,162.68,161.54,161.72,40352.0
2025-02-28 14:00:00,161.71,162.16,161.45,161.92,11266.0,161.71,162.16,161.45,161.92,11266.0
2025-02-28 14:30:00,161.79,162.45,161.62,162.09,23383.0,161.79,162.45,161.62,162.09,23383.0
2025-02-28 15:00:00,162.1,163.17,162.06,163.12,28020.0,162.1,163.17,162.06,163.12,28020.0
2025-02-28 15:30:00,163.03,164.92,162.48,164.68,186791.0,163.03,164.92,162.48,164.68,186791.0
2025-03-03 09:30:00,166.18,168.9,165.52,166.3,173024.0,166.18,168.9,165.52,166.3,173024.0
2025-03-03 10:00:00,166.3,168.05,164.01,167.37,60113.0,166.3,168.05,164.01,167.37,60113.0
2025-03-03 10:30:00,167.42,167.42,165.48,165.52,31277.0,167.42,167.42,165.48,165.52,31277.0
2025-03-03 11:00:00,165.64,166.06,164.31,164.33,31173.0,165.64,166.06,164.31,164.33,31173.0
2025-03-03 11:30:00,164.54,164.59,163.0,164.03,29930.0,164.54,164.59,163.0,164.03,29930.0
2025-03-03 12:00:00,163.96,165.6,163.86,165.18,23834.0,163.96,165.6,163.86,165.18,23834.0
2025-03-03 12:30:00,165.06,166.82,164.87,165.37,28221.0,165.06,166.82,164.87,165.37,28221.0
2025-03-03 13:00:00,165.37,165.48,164.28,164.43,30586.0,165.37,165.48,164.28,164.43,30586.0
2025-03-03 13:30:00,164.5,165.58,163.73,164.66,66327.0,164.5,165.58,163.73,164.66,66327.0
2025-03-03 14:00:00,164.6,165.23,162.86,162.89,30555.0,164.6,165.23,162.86,162.89,30555.0
2025-03-03 14:30:00,163.07,163.42,161.15,161.15,45324.0,163.07,163.42,161.15,161.15,45324.0
2025-03-03 15:00:00,161.33,161.33,158.67,159.07,51189.0,161.33,161.33,158.67,159.07,51189.0
2025-03-03 15:30:00,159.18,159.98,157.08,158.01,251791.0,159.18,159.98,157.08,158.01,251791.0
2025-03-04 09:30:00,153.74,153.74,146.06,148.28,173988.0,153.74,153.74,146.06,148.28,173988.0
2025-03-04 10:00:00,148.15,150.66,147.7,149.94,68937.0,148.15,150.66,147.7,149.94,68937.0
2025-03-04 10:30:00,150.0,151.54,149.69,150.11,36068.0,150.0,151.54,149.69,150.11,36068.0
2025-03-04 11:00:00,150.11,150.86,148.64,149.53,33126.0,150.11,150.86,148.64,149.53,33126.0
2025-03-04 11:30:00,149.92,151.08,149.57,150.63,31571.0,149.92,151.08,149.57,150.63,31571.0
2025-03-04 12:00:00,150.63,153.52,150.39,153.52,32390.0,150.63,153.52,150.39,153.52,32390.0
2025-03-04 12:30:00,153.55,153.93,152.81,153.67,29333.0,153.55,153.93,152.81,153.67,29333.0
2025-03-04 13:00:00,153.78,154.91,153.66,154.03,54603.0,153.78,154.91,153.66,154.03,54603.0
2025-03-04 13:30:00,154.2,155.58,153.69,155.15,29541.0,154.2,155.58,153.69,155.15,29541.0
2025-03-04 14:00:00,155.06,156.92,155.06,156.49,49169.0,155.06,156.92,155.06,156.49,49169.0
2025-03-04 14:30:00,156.66,156.66,155.81,156.25,27047.0,156.66,156.66,155.81,156.25,27047.0
2025-03-04 15:00:00,156.2,156.86,155.66,155.66,39919.0,156.2,156.86,155.66,155.66,39919.0
2025-03-04 15:30:00,155.62,155.62,152.2,152.47,92747.0,155.62,155.62,152.2,152.47,92747.0
2025-03-05 09:30:00,151.69,151.69,149.16,149.48,32784.0,151.69,151.69,149.16,149.48,32784.0
2025-03-05 10:00:00,149.59,151.13,147.21,147.56,45021.0,149.59,151.13,147.21,147.56,45021.0
2025-03-05 10:30:00,147.62,148.21,147.2,147.67,31847.0,147.62,148.21,147.2,147.67,31847.0
2025-03-05 11:00:00,147.67,147.76,145.71,146.28,48425.0,147.67,147.76,145.71,146.28,48425.0
2025-03-05 11:30:00,146.34,147.37,146.04,147.08,50252.0,146.34,147.37,146.04,147.08,50252.0
2025-03-05 12:00:00,147.37,148.21,146.94,147.26,25384.0,147.37,148.21,146.94,147.26,25384.0
2025-03-05 12:30:00,147.42,147.46,146.41,147.01,41038.0,147.42,147.46,146.41,147.01,41038.0
2025-03-05 13:00:00,147.0,147.65,146.89,147.0,54217.0,147.0,147.65,146.89,147.0,54217.0
2025-03-05 13:30:00,146.84,147.9,146.6,147.66,33752.0,146.84,147.9,146.6,147.66,33752.0
2025-03-05 14:00:00,147.64,150.66,147.6,149.36,60884.0,147.64,150.66,147.6,149.36,60884.0
2025-03-05 14:30:00,149.38,149.38,148.53,148.75,24191.0,149.38,149.38,148.53,148.75,24191.0
2025-03-05 15:00:00,148.75,149.82,148.36,149.3,53264.0,148.75,149.82,148.36,149.3,53264.0
2025-03-05 15:30:00,149.29,150.56,148.63,150.11,163201.0,149.29,150.56,148.63,150.11,163201.0
2025-03-06 09:30:00,146.44,147.95,140.0,143.07,84882.0,146.44,147.95,140.0,143.07,84882.0
2025-03-06 10:00:00,143.19,146.89,143.16,144.79,47163.0,143.19,146.89,143.16,144.79,47163.0
2025-03-06 10:30:00,144.78,145.36,143.71,144.53,44756.0,144.78,145.36,143.71,144.53,44756.0
2025-03-06 11:00:00,144.86,145.33,143.47,143.81,24001.0,144.86,145.33,143.47,143.81,24001.0
2025-03-06 11:30:00,143.99,144.39,142.98,143.02,17197.0,143.99,144.39,142.98,143.02,17197.0
2025-03-06 12:00:00,142.95,143.35,141.4,141.63,35737.0,142.95,143.35,141.4,141.63,35737.0
2025-03-06 12:30:00,141.61,142.2,141.09,141.9,58329.0,141.61,142.2,141.09,141.9,58329.0
2025-03-06 13:00:00,142.04,142.48,141.47,141.58,28518.0,142.04,142.48,141.47,141.58,28518.0
2025-03-06 13:30:00,141.73,141.84,140.58,140.94,19042.0,141.73,141.84,140.58,140.94,19042.0
2025-03-06 14:00:00,140.76,140.79,139.33,139.51,33680.0,140.76,140.79,139.33,139.51,33680.0
2025-03-06 14:30:00,139.51,142.37,139.5,140.26,37267.0,139.51,142.37,139.5,140.26,37267.0
2025-03-06 15:00:00,140.31,141.23,139.84,140.34,50545.0,140.31,141.23,139.84,140.34,50545.0
2025-03-06 15:30:00,140.5,141.15,138.99,139.5,190355.0,140.5,141.15,138.99,139.5,190355.0
2025-03-07 09:30:00,139.34,142.36,137.62,139.84,85896.0,139.34,142.36,137.62,139.84,85896.0
2025-03-07 10:00:00,139.39,140.19,136.47,136.6,71743.0,139.39,140.19,136.47,136.6,71743.0
2025-03-07 10:30:00,136.55,136.55,134.46,136.36,79596.0,136.55,136.55,134.46,136.36,79596.0
2025-03-07 11:00:00,135.91,137.35,135.57,135.57,52284.0,135.91,137.35,135.57,135.57,52284.0
2025-03-07 11:30:00,135.7,135.71,131.8,133.17,111882.0,135.7,135.71,131.8,133.17,111882.0
2025-03-07 12:00:00,133.19,134.13,132.3,134.13,84933.0,133.19,134.13,132.3,134.13,84933.0
2025-03-07 12:30:00,134.08,137.56,133.91,136.31,78414.0,134.08,137.56,133.91,136.31,78414.0
2025-03-07 13:00:00,136.32,139.44,136.32,138.35,73859.0,136.32,139.44,136.32,138.35,73859.0
2025-03-07 13:30:00,138.51,140.71,138.36,140.61,69796.0,138.51,140.71,138.36,140.61,69796.0
2025-03-07 14:00:00,140.58,140.58,139.46,140.54,51907.0,140.58,140.58,139.46,140.54,51907.0
2025-03-07 14:30:00,140.6,140.9,139.88,140.22,22782.0,140.6,140.9,139.88,140.22,22782.0
2025-03-07 15:00:00,140.22,142.0,139.96,141.33,72994.0,140.22,142.0,139.96,141.33,72994.0
2025-03-07 15:30:00,141.38,141.81,140.55,141.43,148015.0,141.38,141.81,140.55,141.43,148015.0
2025-03-10 09:30:00,136.7,137.99,134.58,137.04,74398.0,136.7,137.99,134.58,137.04,74398.0
2025-03-10 10:00:00,136.61,136.78,134.79,135.15,53213.0,136.61,136.78,134.79,135.15,53213.0
2025-03-10 10:30:00,135.15,136.81,134.83,136.72,34294.0,135.15,136.81,134.83,136.72,34294.0
2025-03-10 11:00:00,136.79,139.0,136.67,138.69,145007.0,136.79,139.0,136.67,138.69,145007.0
2025-03-10 11:30:00,138.64,139.93,137.93,138.14,50101.0,138.64,139.93,137.93,138.14,50101.0
2025-03-10 12:00:00,138.15,138.5,136.96,137.11,29076.0,138.15,138.5,136.96,137.11,29076.0
2025-03-10 12:30:00,137.11,137.74,135.88,135.99,48173.0,137.11,137.74,135.88,135.99,48173.0
2025-03-10 13:00:00,135.89,136.33,135.6,135.97,52009.0,135.89,136.33,135.6,135.97,52009.0
2025-03-10 13:30:00,135.97,136.01,135.2,136.0,51316.0,135.97,136.01,135.2,136.0,51316.0
2025-03-10 14:00:00,135.97,136.31,135.28,136.14,62007.0,135.97,136.31,135.28,136.14,62007.0
2025-03-10 14:30:00,136.19,136.68,135.29,135.95,46584.0,136.19,136.68,135.29,135.95,46584.0
2025-03-10 15:00:00,135.95,138.79,135.28,137.97,66203.0,135.95,138.79,135.28,137.97,66203.0
2025-03-10 15:30:00,138.09,140.33,137.92,140.31,290163.0,138.09,140.33,137.92,140.31,290163.0
2025-03-11 09:30:00,140.01,147.6,139.2,146.07,133232.0,140.01,147.6,139.2,146.07,133232.0
2025-03-11 10:00:00,145.72,148.42,141.44,142.36,136193.0,145.72,148.42,141.44,142.36,136193.0
2025-03-11 10:30:00,142.45,142.83,140.45,140.59,53927.0,142.45,142.83,140.45,140.59,53927.0
2025-03-11 11:00:00,140.1,141.74,140.0,140.56,60395.0,140.1,141.74,140.0,140.56,60395.0
2025-03-11 11:30:00,140.71,142.87,140.71,141.43,28310.0,140.71,142.87,140.71,141.43,28310.0
2025-03-11 12:00:00,141.47,141.79,140.38,141.26,26726.0,141.47,141.79,140.38,141.26,26726.0
2025-03-11 12:30:00,141.06,141.89,140.92,141.18,23311.0,141.06,141.89,140.92,141.18,23311.0
2025-03-11 13:00:00,141.13,141.36,140.36,140.55,41619.0,141.13,141.36,140.36,140.55,41619.0
2025-03-11 13:30:00,140.64,142.31,140.33,141.34,50360.0,140.64,142.31,140.33,141.34,50360.0
2025-03-11 14:00:00,141.62,145.55,141.62,145.01,46680.0,141.62,145.55,141.62,145.01,46680.0
2025-03-11 14:30:00,144.91,147.17,144.02,146.55,81698.0,144.91,147.17,144.02,146.55,81698.0
2025-03-11 15:00:00,146.45,147.16,145.31,146.27,64320.0,146.45,147.16,145.31,146.27,64320.0
2025-03-11 15:30:00,146.4,146.51,143.31,143.59,297501.0,146.4,146.51,143.31,143.59,297501.0
2025-03-12 09:30:00,148.42,150.81,145.6,145.73,83686.0,148.42,150.81,145.6,145.73,83686.0
2025-03-12 10:00:00,145.5,145.86,142.69,144.95,61276.0,145.5,145.86,142.69,144.95,61276.0
2025-03-12 10:30:00,144.84,144.92,142.68,142.8,49736.0,144.84,144.92,142.68,142.8,49736.0
2025-03-12 11:00:00,142.68,143.48,141.11,143.4,29045.0,142.68,143.48,141.11,143.4,29045.0
2025-03-12 11:30:00,143.37,143.97,142.0,142.73,61157.0,143.37,143.97,142.0,142.73,61157.0
2025-03-12 12:00:00,142.59,143.61,142.18,142.81,26582.0,142.59,143.61,142.18,142.81,26582.0
2025-03-12 12:30:00,143.01,145.69,142.85,143.28,44997.0,143.01,145.69,142.85,143.28,44997.0
2025-03-12 13:00:00,143.33,145.51,143.32,145.23,31438.0,143.33,145.51,143.32,145.23,31438.0
2025-03-12 13:30:00,145.46,145.65,144.1,144.1,26269.0,145.46,145.65,144.1,144.1,26269.0
2025-03-12 14:00:00,144.06,145.08,143.35,145.08,26601.0,144.06,145.08,143.35,145.08,26601.0
2025-03-12 14:30:00,145.12,145.86,144.74,144.94,30589.0,145.12,145.86,144.74,144.94,30589.0
2025-03-12 15:00:00,144.87,144.88,144.1,144.37,27940.0,144.87,144.88,144.1,144.37,27940.0
2025-03-12 15:30:00,144.25,145.7,143.82,145.62,113477.0,144.25,145.7,143.82,145.62,113477.0
2025-03-13 09:30:00,145.6,145.75,136.62,137.71,77048.0,145.6,145.75,136.62,137.71,77048.0
2025-03-13 10:00:00,138.17,139.89,137.24,138.87,53000.0,138.17,139.89,137.24,138.87,53000.0
2025-03-13 10:30:00,138.61,138.61,135.4,135.94,64984.0,138.61,138.61,135.4,135.94,64984.0
2025-03-13 11:00:00,135.92,136.83,134.32,135.3,64569.0,135.92,136.83,134.32,135.3,64569.0
2025-03-13 11:30:00,135.29,136.34,134.83,134.9,30939.0,135.29,136.34,134.83,134.9,30939.0
2025-03-13 12:00:00,134.66,134.93,133.3,133.36,59532.0,134.66,134.93,133.3,133.36,59532.0
2025-03-13 12:30:00,133.33,135.02,133.02,133.68,39574.0,133.33,135.02,133.02,133.68,39574.0
2025-03-13 13:00:00,134.03,134.28,132.42,133.2,69427.0,134.03,134.28,132.42,133.2,69427.0
2025-03-13 13:30:00,133.36,133.36,131.77,131.91,78790.0,133.36,133.36,131.77,131.91,78790.0
2025-03-13 14:00:00,131.94,132.94,131.94,132.83,71097.0,131.94,132.94,131.94,132.83,71097.0
2025-03-13 14:30:00,133.15,134.74,132.91,134.48,34029.0,133.15,134.74,132.91,134.48,34029.0
2025-03-13 15:00:00,134.62,135.95,134.11,134.62,44194.0,134.62,135.95,134.11,134.62,44194.0
2025-03-13 15:30:00,134.61,134.8,132.81,134.32,187454.0,134.61,134.8,132.81,134.32,187454.0
2025-03-14 09:30:00,136.53,138.0,135.61,135.61,135522.0,136.53,138.0,135.61,135.61,135522.0
2025-03-14 10:00:00,134.49,136.59,134.49,135.43,80422.0,134.49,136.59,134.49,135.43,80422.0
2025-03-14 10:30:00,135.31,138.72,135.31,138.71,37645.0,135.31,138.72,135.31,138.71,37645.0
2025-03-14 11:00:00,138.96,141.5,138.9,140.47,102387.0,138.96,141.5,138.9,140.47,102387.0
2025-03-14 11:30:00,140.63,140.9,139.01,139.22,50673.0,140.63,140.9,139.01,139.22,50673.0
2025-03-14 12:00:00,139.22,139.43,138.46,139.21,23212.0,139.22,139.43,138.46,139.21,23212.0
2025-03-14 12:30:00,139.14,140.12,139.13,139.89,24210.0,139.14,140.12,139.13,139.89,24210.0
2025-03-14 13:00:00,139.86,140.06,139.01,139.42,27007.0,139.86,140.06,139.01,139.42,27007.0
2025-03-14 13:30:00,139.43,139.61,139.03,139.1,12925.0,139.43,139.61,139.03,139.1,12925.0
2025-03-14 14:00:00,139.11,139.52,138.89,139.06,17685.0,139.11,139.52,138.89,139.06,17685.0
2025-03-14 14:30:00,139.09,139.62,138.68,138.7,18971.0,139.09,139.62,138.68,138.7,18971.0
2025-03-14 15:00:00,138.61,139.38,138.23,138.32,30567.0,138.61,139.38,138.23,138.32,30567.0
2025-03-14 15:30:00,138.41,139.6,138.11,139.39,166456.0,138.41,139.6,138.11,139.39,166456.0
2025-03-17 09:30:00,139.93,142.67,139.46,141.04,62693.0,139.93,142.67,139.46,141.04,62693.0
2025-03-17 10:00:00,140.69,140.69,138.57,138.97,64823.0,140.69,140.69,138.57,138.97,64823.0
2025-03-17 10:30:00,138.81,140.46,138.4,139.93,21558.0,138.81,140.46,138.4,139.93,21558.0
2025-03-17 11:00:00,139.93,141.02,139.92,140.05,29409.0,139.93,141.02,139.92,140.05,29409.0
2025-03-17 11:30:00,140.05,140.41,139.6,140.03,12530.0,140.05,140.41,139.6,140.03,12530.0
2025-03-17 12:00:00,140.03,141.39,139.84,140.25,16222.0,140.03,141.39,139.84,140.25,16222.0
2025-03-17 12:30:00,140.24,140.98,140.18,140.75,15207.0,140.24,140.98,140.18,140.75,15207.0
2025-03-17 13:00:00,140.67,141.8,140.22,141.62,29027.0,140.67,141.8,140.22,141.62,29027.0
2025-03-17 13:30:00,141.64,141.97,141.15,141.46,19303.0,141.64,141.97,141.15,141.46,19303.0
2025-03-17 14:00:00,141.5,141.76,141.07,141.52,17633.0,141.5,141.76,141.07,141.52,17633.0
2025-03-17 14:30:00,141.53,141.79,141.16,141.39,17445.0,141.53,141.79,141.16,141.39,17445.0
2025-03-17 15:00:00,141.17,142.22,141.17,141.95,39703.0,141.17,142.22,141.17,141.95,39703.0
2025-03-17 15:30:00,141.9,142.36,141.16,141.69,133640.0,141.9,142.36,141.16,141.69,133640.0
2025-03-18 09:30:00,140.01,140.87,135.53,136.58,78392.0,140.01,140.87,135.53,136.58,78392.0
2025-03-18 10:00:00,136.36,137.28,135.71,136.16,89231.0,136.36,137.28,135.71,136.16,89231.0
2025-03-18 10:30:00,136.39,136.56,134.0,134.36,65483.0,136.39,136.56,134.0,134.36,65483.0
2025-03-18 11:00:00,134.48,135.17,133.56,134.61,51675.0,134.48,135.17,133.56,134.61,51675.0
2025-03-18 11:30:00,134.5,135.72,134.5,134.81,28181.0,134.5,135.72,134.5,134.81,28181.0
2025-03-18 12:00:00,134.7,135.41,134.45,135.41,58501.0,134.7,135.41,134.45,135.41,58501.0
2025-03-18 12:30:00,135.41,135.66,134.83,135.66,20787.0,135.41,135.66,134.83,135.66,20787.0
2025-03-18 13:00:00,135.84,135.84,134.58,135.15,17904.0,135.84,135.84,134.58,135.15,17904.0
2025-03-18 13:30:00,135.05,135.84,133.43,134.18,47966.0,135.05,135.84,133.43,134.18,47966.0
2025-03-18 14:00:00,134.09,134.2,133.0,133.14,24709.0,134.09,134.2,133.0,133.14,24709.0
2025-03-18 14:30:00,133.17,133.5,132.07,132.63,59910.0,133.17,133.5,132.07,132.63,59910.0
2025-03-18 15:00:00,132.52,133.72,132.26,133.09,58087.0,132.52,133.72,132.26,133.09,58087.0
2025-03-18 15:30:00,133.07,133.53,132.23,133.46,203743.0,133.07,133.53,132.23,133.46,203743.0
2025-03-19 09:30:00,133.84,135.8,132.84,135.55,27382.0,133.84,135.8,132.84,135.55,27382.0
2025-03-19 10:00:00,135.39,139.48,135.39,137.85,117581.0,135.39,139.48,135.39,137.85,117581.0
2025-03-19 10:30:00,137.84,138.28,137.37,137.68,37936.0,137.84,138.28,137.37,137.68,37936.0
2025-03-19 11:00:00,137.52,138.61,137.28,138.21,42018.0,137.52,138.61,137.28,138.21,42018.0
2025-03-19 11:30:00,138.18,138.81,138.0,138.42,14622.0,138.18,138.81,138.0,138.42,14622.0
2025-03-19 12:00:00,138.42,138.92,138.41,138.82,11541.0,138.42,138.92,138.41,138.82,11541.0
2025-03-19 12:30:00,138.83,139.11,138.39,138.39,12474.0,138.83,139.11,138.39,138.39,12474.0
2025-03-19 13:00:00,138.65,139.03,138.42,138.74,13533.0,138.65,139.03,138.42,138.74,13533.0
2025-03-19 13:30:00,138.73,139.4,138.44,138.89,12438.0,138.73,139.4,138.44,138.89,12438.0
2025-03-19 14:00:00,138.85,140.37,138.85,139.36,22708.0,138.85,140.37,138.85,139.36,22708.0
2025-03-19 14:30:00,139.37,141.83,139.12,141.78,51542.0,139.37,141.83,139.12,141.78,51542.0
2025-03-19 15:00:00,141.81,142.46,140.57,140.69,63231.0,141.81,142.46,140.57,140.69,63231.0
2025-03-19 15:30:00,140.8,142.33,140.8,141.37,213617.0,140.8,142.33,140.8,141.37,213617.0
2025-03-20 09:30:00,139.87,144.23,139.87,142.48,80785.0,139.87,144.23,139.87,142.48,80785.0
2025-03-20 10:00:00,142.51,144.63,142.51,143.85,66262.0,142.51,144.63,142.51,143.85,66262.0
2025-03-20 10:30:00,143.6,146.64,143.23,146.15,59608.0,143.6,146.64,143.23,146.15,59608.0
2025-03-20 11:00:00,146.04,147.48,145.57,147.07,69793.0,146.04,147.48,145.57,147.07,69793.0
2025-03-20 11:30:00,147.29,147.29,145.61,145.62,34144.0,147.29,147.29,145.61,145.62,34144.0
2025-03-20 12:00:00,145.59,145.9,144.43,144.44,68675.0,145.59,145.9,144.43,144.44,68675.0
2025-03-20 12:30:00,144.6,145.59,144.6,145.33,31628.0,144.6,145.59,144.6,145.33,31628.0
2025-03-20 13:00:00,145.34,145.76,143.83,143.89,48210.0,145.34,145.76,143.83,143.89,48210.0
2025-03-20 13:30:00,144.05,144.85,143.87,144.43,17622.0,144.05,144.85,143.87,144.43,17622.0
2025-03-20 14:00:00,144.43,145.18,144.28,144.31,61168.0,144.43,145.18,144.28,144.31,61168.0
2025-03-20 14:30:00,144.55,144.55,143.44,143.64,16976.0,144.55,144.55,143.44,143.64,16976.0
2025-03-20 15:00:00,143.96,145.36,143.84,144.9,25866.0,143.96,145.36,143.84,144.9,25866.0
2025-03-20 15:30:00,145.03,146.4,145.02,145.43,166793.0,145.03,146.4,145.02,145.43,166793.0
2025-03-21 09:30:00,142.1,144.8,139.56,143.56,113905.0,142.1,144.8,139.56,143.56,113905.0
2025-03-21 10:00:00,143.17,145.56,142.64,144.5,21978.0,143.17,145.56,142.64,144.5,21978.0
2025-03-21 10:30:00,144.74,145.69,144.09,145.47,18330.0,144.74,145.69,144.09,145.47,18330.0
2025-03-21 11:00:00,145.56,146.25,144.83,145.23,13433.0,145.56,146.25,144.83,145.23,13433.0
2025-03-21 11:30:00,145.3,145.42,144.34,144.59,13006.0,145.3,145.42,144.34,144.59,13006.0
2025-03-21 12:00:00,144.66,145.43,144.13,145.08,6988.0,144.66,145.43,144.13,145.08,6988.0
2025-03-21 12:30:00,145.07,146.76,144.1,145.13,65215.0,145.07,146.76,144.1,145.13,65215.0
2025-03-21 13:00:00,145.71,145.71,144.37,144.37,10325.0,145.71,145.71,144.37,144.37,10325.0
2025-03-21 13:30:00,144.19,144.92,144.19,144.35,8362.0,144.19,144.92,144.19,144.35,8362.0
2025-03-21 14:00:00,144.49,144.78,144.27,144.33,10240.0,144.49,144.78,144.27,144.33,10240.0
2025-03-21 14:30:00,144.28,144.93,144.06,144.47,14252.0,144.28,144.93,144.06,144.47,14252.0
2025-03-21 15:00:00,144.36,144.5,143.78,144.24,15234.0,144.36,144.5,143.78,144.24,15234.0
2025-03-21 15:30:00,144.25,145.02,144.16,144.82,129121.0,144.25,145.02,144.16,144.82,129121.0
2025-03-24 09:30:00,150.53,152.85,149.02,151.8,53449.0,150.53,152.85,149.02,151.8,53449.0
2025-03-24 10:00:00,151.63,151.67,149.77,151.09,17260.0,151.63,151.67,149.77,151.09,17260.0
2025-03-24 10:30:00,151.27,153.83,150.92,153.4,30696.0,151.27,153.83,150.92,153.4,30696.0
2025-03-24 11:00:00,153.3,154.52,153.06,154.0,20957.0,153.3,154.52,153.06,154.0,20957.0
2025-03-24 11:30:00,153.92,154.04,152.95,153.56,16623.0,153.92,154.04,152.95,153.56,16623.0
2025-03-24 12:00:00,153.58,154.92,153.57,154.14,27272.0,153.58,154.92,153.57,154.14,27272.0
2025-03-24 12:30:00,153.93,154.51,153.35,153.81,12820.0,153.93,154.51,153.35,153.81,12820.0
2025-03-24 13:00:00,153.73,153.91,152.61,152.82,10921.0,153.73,153.91,152.61,152.82,10921.0
2025-03-24 13:30:00,152.79,153.4,152.75,152.84,14109.0,152.79,153.4,152.75,152.84,14109.0
2025-03-24 14:00:00,152.61,152.68,151.88,152.42,61668.0,152.61,152.68,151.88,152.42,61668.0
2025-03-24 14:30:00,152.39,153.59,152.39,153.19,37064.0,152.39,153.59,152.39,153.19,37064.0
2025-03-24 15:00:00,153.19,154.07,153.04,153.13,64076.0,153.19,154.07,153.04,153.13,64076.0
2025-03-24 15:30:00,153.11,154.89,153.04,154.07,260426.0,153.11,154.89,153.04,154.07,260426.0
2025-03-25 09:30:00,153.42,156.26,152.0,154.12,31647.0,153.42,156.26,152.0,154.12,31647.0
2025-03-25 10:00:00,153.65,156.3,152.67,156.11,125417.0,153.65,156.3,152.67,156.11,125417.0
2025-03-25 10:30:00,156.11,157.83,156.05,156.75,87733.0,156.11,157.83,156.05,156.75,87733.0
2025-03-25 11:00:00,156.89,157.03,155.86,157.03,18655.0,156.89,157.03,155.86,157.03,18655.0
2025-03-25 11:30:00,156.91,156.95,155.65,155.95,10892.0,156.91,156.95,155.65,155.95,10892.0
2025-03-25 12:00:00,155.95,156.61,155.54,156.21,21291.0,155.95,156.61,155.54,156.21,21291.0
2025-03-25 12:30:00,156.21,156.99,156.01,156.38,10554.0,156.21,156.99,156.01,156.38,10554.0
2025-03-25 13:00:00,156.56,156.88,155.46,155.62,18625.0,156.56,156.88,155.46,155.62,18625.0
2025-03-25 13:30:00,155.75,156.15,155.58,155.75,12360.0,155.75,156.15,155.58,155.75,12360.0
2025-03-25 14:00:00,155.74,156.77,155.74,156.58,11803.0,155.74,156.77,155.74,156.58,11803.0
2025-03-25 14:30:00,156.5,156.64,156.16,156.54,19666.0,156.5,156.64,156.16,156.54,19666.0
2025-03-25 15:00:00,156.46,157.25,156.45,156.81,20268.0,156.46,157.25,156.45,156.81,20268.0
2025-03-25 15:30:00,156.81,158.35,156.37,157.8,260819.0,156.81,158.35,156.37,157.8,260819.0
2025-03-26 09:30:00,157.93,157.93,155.65,156.65,85641.0,157.93,157.93,155.65,156.65,85641.0
2025-03-26 10:00:00,157.03,157.71,154.28,155.62,99405.0,157.03,157.71,154.28,155.62,99405.0
2025-03-26 10:30:00,155.44,156.61,155.44,156.19,20126.0,155.44,156.61,155.44,156.19,20126.0
2025-03-26 11:00:00,156.17,156.47,155.81,156.2,22464.0,156.17,156.47,155.81,156.2,22464.0
2025-03-26 11:30:00,156.29,157.01,155.03,155.55,25174.0,156.29,157.01,155.03,155.55,25174.0
2025-03-26 12:00:00,155.54,155.86,154.97,155.59,22774.0,155.54,155.86,154.97,155.59,22774.0
2025-03-26 12:30:00,155.73,155.92,154.94,155.04,23484.0,155.73,155.92,154.94,155.04,23484.0
2025-03-26 13:00:00,155.14,156.14,154.12,154.24,32144.0,155.14,156.14,154.12,154.24,32144.0
2025-03-26 13:30:00,154.13,154.13,152.78,153.02,59882.0,154.13,154.13,152.78,153.02,59882.0
2025-03-26 14:00:00,153.02,155.03,152.9,154.9,32198.0,153.02,155.03,152.9,154.9,32198.0
2025-03-26 14:30:00,154.86,155.03,153.2,153.73,26163.0,154.86,155.03,153.2,153.73,26163.0
2025-03-26 15:00:00,153.85,154.63,153.2,153.68,18408.0,153.85,154.63,153.2,153.68,18408.0
2025-03-26 15:30:00,153.65,154.88,153.63,154.11,79593.0,153.65,154.88,153.63,154.11,79593.0
2025-03-27 09:30:00,152.5,155.25,148.93,155.07,69606.0,152.5,155.25,148.93,155.07,69606.0
2025-03-27 10:00:00,155.37,156.67,154.3,156.67,25889.0,155.37,156.67,154.3,156.67,25889.0
2025-03-27 10:30:00,156.62,157.93,156.13,156.13,27904.0,156.62,157.93,156.13,156.13,27904.0
2025-03-27 11:00:00,156.3,157.49,156.3,156.73,37534.0,156.3,157.49,156.3,156.73,37534.0
2025-03-27 11:30:00,156.66,156.66,154.58,154.58,24008.0,156.66,156.66,154.58,154.58,24008.0
2025-03-27 12:00:00,154.78,157.41,154.65,155.93,16351.0,154.78,157.41,154.65,155.93,16351.0
2025-03-27 12:30:00,155.66,156.21,154.26,154.26,10670.0,155.66,156.21,154.26,154.26,10670.0
2025-03-27 13:00:00,154.27,156.69,154.26,156.04,20126.0,154.27,156.69,154.26,156.04,20126.0
2025-03-27 13:30:00,156.03,156.2,155.34,155.56,17303.0,156.03,156.2,155.34,155.56,17303.0
2025-03-27 14:00:00,155.72,156.48,155.72,155.99,12430.0,155.72,156.48,155.72,155.99,12430.0
2025-03-27 14:30:00,155.83,156.56,155.33,155.59,21218.0,155.83,156.56,155.33,155.59,21218.0
2025-03-27 15:00:00,155.39,155.95,154.94,155.83,32172.0,155.39,155.95,154.94,155.83,32172.0
2025-03-27 15:30:00,155.62,155.83,154.04,154.53,101546.0,155.62,155.83,154.04,154.53,101546.0
2025-03-28 09:30:00,152.12,152.6,147.67,148.1,79731.0,152.12,152.6,147.67,148.1,79731.0
2025-03-28 10:00:00,148.1,148.57,144.23,144.87,87124.0,148.1,148.57,144.23,144.87,87124.0
2025-03-28 10:30:00,144.59,145.02,143.24,144.39,72149.0,144.59,145.02,143.24,144.39,72149.0
2025-03-28 11:00:00,144.39,146.34,143.71,146.12,31023.0,144.39,146.34,143.71,146.12,31023.0
2025-03-28 11:30:00,146.11,146.69,145.68,145.68,17136.0,146.11,146.69,145.68,145.68,17136.0
2025-03-28 12:00:00,145.69,146.72,145.68,146.5,16601.0,145.69,146.72,145.68,146.5,16601.0
2025-03-28 12:30:00,146.61,147.29,146.02,146.2,38016.0,146.61,147.29,146.02,146.2,38016.0
2025-03-28 13:00:00,146.2,147.0,145.81,146.6,32082.0,146.2,147.0,145.81,146.6,32082.0
2025-03-28 13:30:00,146.5,147.3,146.17,147.05,24854.0,146.5,147.3,146.17,147.05,24854.0
2025-03-28 14:00:00,147.09,147.39,146.76,147.1,7925.0,147.09,147.39,146.76,147.1,7925.0
2025-03-28 14:30:00,147.04,147.64,146.74,147.64,20562.0,147.04,147.64,146.74,147.64,20562.0
2025-03-28 15:00:00,147.75,147.9,147.06,147.16,24706.0,147.75,147.9,147.06,147.16,24706.0
2025-03-28 15:30:00,147.3,147.88,146.31,147.44,134098.0,147.3,147.88,146.31,147.44,134098.0
2025-03-31 09:30:00,143.44,146.0,140.05,145.58,149563.0,143.44,146.0,140.05,145.58,149563.0
2025-03-31 10:00:00,145.58,147.28,144.71,145.14,40366.0,145.58,147.28,144.71,145.14,40366.0
2025-03-31 10:30:00,145.0,145.53,143.73,144.27,49903.0,145.0,145.53,143.73,144.27,49903.0
2025-03-31 11:00:00,144.34,146.63,144.34,146.41,34747.0,144.34,146.63,144.34,146.41,34747.0
2025-03-31 11:30:00,146.41,148.91,146.22,148.0,56596.0,146.41,148.91,146.22,148.0,56596.0
2025-03-31 12:00:00,148.01,148.27,146.02,147.19,66427.0,148.01,148.27,146.02,147.19,66427.0
2025-03-31 12:30:00,147.08,147.23,146.01,146.09,64842.0,147.08,147.23,146.01,146.09,64842.0
2025-03-31 13:00:00,146.1,147.88,146.1,146.82,98385.0,146.1,147.88,146.1,146.82,98385.0
2025-03-31 13:30:00,146.81,148.47,146.64,148.03,17659.0,146.81,148.47,146.64,148.03,17659.0
2025-03-31 14:00:00,148.03,149.72,148.03,148.49,27120.0,148.03,149.72,148.03,148.49,27120.0
2025-03-31 14:30:00,148.69,150.45,148.69,149.4,27051.0,148.69,150.45,148.69,149.4,27051.0
2025-03-31 15:00:00,149.56,150.09,148.37,148.56,39924.0,149.56,150.09,148.37,148.56,39924.0
2025-03-31 15:30:00,148.56,150.36,148.3,148.99,158983.0,148.56,150.36,148.3,148.99,158983.0
2025-04-01 09:30:00,148.16,150.66,145.48,147.83,44100.0,148.16,150.66,145.48,147.83,44100.0
2025-04-01 10:00:00,147.28,147.41,143.48,144.65,117152.0,147.28,147.41,143.48,144.65,117152.0
2025-04-01 10:30:00,144.65,146.77,144.29,146.77,36183.0,144.65,146.77,144.29,146.77,36183.0
2025-04-01 11:00:00,146.94,148.79,146.86,148.31,66419.0,146.94,148.79,146.86,148.31,66419.0
2025-04-01 11:30:00,148.31,149.67,148.15,149.64,56807.0,148.31,149.67,148.15,149.64,56807.0
2025-04-01 12:00:00,149.5,149.85,148.87,148.9,38200.0,149.5,149.85,148.87,148.9,38200.0
2025-04-01 12:30:00,148.98,149.19,148.22,148.83,28826.0,148.98,149.19,148.22,148.83,28826.0
2025-04-01 13:00:00,148.81,149.08,147.66,147.78,22762.0,148.81,149.08,147.66,147.78,22762.0
2025-04-01 13:30:00,147.78,148.61,147.34,147.75,53246.0,147.78,148.61,147.34,147.75,53246.0
2025-04-01 14:00:00,147.54,147.54,145.79,145.94,42047.0,147.54,147.54,145.79,145.94,42047.0
2025-04-01 14:30:00,146.05,147.67,146.02,147.53,29929.0,146.05,147.67,146.02,147.53,29929.0
2025-04-01 15:00:00,147.53,149.58,147.53,148.36,24569.0,147.53,149.58,147.53,148.36,24569.0
2025-04-01 15:30:00,148.57,151.14,148.57,150.92,186812.0,148.57,151.14,148.57,150.92,186812.0
2025-04-02 09:30:00,146.38,152.0,146.25,151.03,32950.0,146.38,152.0,146.25,151.03,32950.0
2025-04-02 10:00:00,150.42,152.96,150.35,152.27,43281.0,150.42,152.96,150.35,152.27,43281.0
2025-04-02 10:30:00,152.26,153.5,151.5,153.17,44131.0,152.26,153.5,151.5,153.17,44131.0
2025-04-02 11:00:00,152.9,154.5,152.22,153.87,45075.0,152.9,154.5,152.22,153.87,45075.0
2025-04-02 11:30:00,153.86,154.65,153.01,153.37,24756.0,153.86,154.65,153.01,153.37,24756.0
2025-04-02 12:00:00,153.39,153.73,153.12,153.72,47770.0,153.39,153.73,153.12,153.72,47770.0
2025-04-02 12:30:00,153.67,154.86,153.25,154.86,32622.0,153.67,154.86,153.25,154.86,32622.0
2025-04-02 13:00:00,154.82,155.71,154.51,155.46,24669.0,154.82,155.71,154.51,155.46,24669.0
2025-04-02 13:30:00,155.46,155.65,153.46,153.81,26781.0,155.46,155.65,153.46,153.81,26781.0
2025-04-02 14:00:00,153.78,154.0,152.16,152.17,44769.0,153.78,154.0,152.16,152.17,44769.0
2025-04-02 14:30:00,152.17,154.04,152.16,152.51,17381.0,152.17,154.04,152.16,152.51,17381.0
2025-04-02 15:00:00,152.66,153.49,152.39,153.3,22377.0,152.66,153.49,152.39,153.3,22377.0
2025-04-02 15:30:00,153.37,155.37,153.17,155.22,150811.0,153.37,155.37,153.17,155.22,150811.0
2025-04-03 09:30:00,142.76,144.11,137.87,141.06,235037.0,142.76,144.11,137.87,141.06,235037.0
2025-04-03 10:00:00,140.75,141.75,136.25,138.32,240632.0,140.75,141.75,136.25,138.32,240632.0
2025-04-03 10:30:00,138.32,138.7,136.37,136.76,157464.0,138.32,138.7,136.37,136.76,157464.0
2025-04-03 11:00:00,136.66,136.91,134.25,135.11,108807.0,136.66,136.91,134.25,135.11,108807.0
2025-04-03 11:30:00,134.95,137.19,134.88,136.54,83607.0,134.95,137.19,134.88,136.54,83607.0
2025-04-03 12:00:00,136.75,137.97,135.25,137.61,95584.0,136.75,137.97,135.25,137.61,95584.0
2025-04-03 12:30:00,137.65,137.77,135.44,136.0,40154.0,137.65,137.77,135.44,136.0,40154.0
2025-04-03 13:00:00,136.08,137.08,135.65,135.9,39061.0,136.08,137.08,135.65,135.9,39061.0
2025-04-03 13:30:00,135.89,139.48,135.71,137.4,95577.0,135.89,139.48,135.71,137.4,95577.0
2025-04-03 14:00:00,137.4,137.83,136.02,136.96,69223.0,137.4,137.83,136.02,136.96,69223.0
2025-04-03 14:30:00,136.97,138.6,136.39,138.39,61430.0,136.97,138.6,136.39,138.39,61430.0
2025-04-03 15:00:00,138.2,139.17,137.23,138.06,89604.0,138.2,139.17,137.23,138.06,89604.0
2025-04-03 15:30:00,138.06,139.06,136.09,138.69,270964.0,138.06,139.06,136.09,138.69,270964.0
2025-04-04 09:30:00,131.0,133.97,130.0,132.1,203074.0,131.0,133.97,130.0,132.1,203074.0
2025-04-04 10:00:00,131.64,132.03,128.04,128.15,80958.0,131.64,132.03,128.04,128.15,80958.0
2025-04-04 10:30:00,128.04,131.63,126.28,131.19,145509.0,128.04,131.63,126.28,131.19,145509.0
2025-04-04 11:00:00,130.85,138.0,130.5,135.21,104566.0,130.85,138.0,130.5,135.21,104566.0
2025-04-04 11:30:00,135.09,135.75,133.43,133.43,52082.0,135.09,135.75,133.43,133.43,52082.0
2025-04-04 12:00:00,133.62,135.47,132.94,133.36,60141.0,133.62,135.47,132.94,133.36,60141.0
2025-04-04 12:30:00,133.52,133.99,132.58,133.09,33317.0,133.52,133.99,132.58,133.09,33317.0
2025-04-04 13:00:00,133.19,134.44,131.55,133.88,36921.0,133.19,134.44,131.55,133.88,36921.0
2025-04-04 13:30:00,133.75,136.5,133.37,136.37,57201.0,133.75,136.5,133.37,136.37,57201.0
2025-04-04 14:00:00,136.52,137.08,134.11,134.43,43543.0,136.52,137.08,134.11,134.43,43543.0
2025-04-04 14:30:00,134.41,134.61,132.36,132.91,71519.0,134.41,134.61,132.36,132.91,71519.0
2025-04-04 15:00:00,133.02,134.4,132.41,133.52,103280.0,133.02,134.4,132.41,133.52,103280.0
2025-04-04 15:30:00,133.44,135.96,133.29,135.06,240856.0,133.44,135.96,133.29,135.06,240856.0
2025-04-07 09:30:00,125.09,134.88,122.07,134.59,128729.0,125.09,134.88,122.07,134.59,128729.0
2025-04-07 10:00:00,134.14,144.99,132.51,133.13,91197.0,134.14,144.99,132.51,133.13,91197.0
2025-04-07 10:30:00,132.93,138.84,131.46,138.61,67022.0,132.93,138.84,131.46,138.61,67022.0
2025-04-07 11:00:00,138.16,139.46,132.06,133.43,58566.0,138.16,139.46,132.06,133.43,58566.0
2025-04-07 11:30:00,133.56,138.22,133.56,136.58,54730.0,133.56,138.22,133.56,136.58,54730.0
2025-04-07 12:00:00,136.44,137.59,134.38,135.68,89480.0,136.44,137.59,134.38,135.68,89480.0
2025-04-07 12:30:00,135.66,137.11,133.65,134.59,43158.0,135.66,137.11,133.65,134.59,43158.0
2025-04-07 13:00:00,134.77,138.41,133.75,138.28,53107.0,134.77,138.41,133.75,138.28,53107.0
2025-04-07 13:30:00,138.28,140.32,136.67,139.49,61270.0,138.28,140.32,136.67,139.49,61270.0
2025-04-07 14:00:00,140.0,140.44,136.69,136.99,100820.0,140.0,140.44,136.69,136.99,100820.0
2025-04-07 14:30:00,137.22,139.01,135.55,135.86,65919.0,137.22,139.01,135.55,135.86,65919.0
2025-04-07 15:00:00,135.86,137.68,135.51,136.18,75738.0,135.86,137.68,135.51,136.18,75738.0
2025-04-07 15:30:00,136.19,138.7,135.22,136.78,181453.0,136.19,138.7,135.22,136.78,181453.0
2025-04-08 09:30:00,144.5,145.48,141.28,142.41,122323.0,144.5,145.48,141.28,142.41,122323.0
2025-04-08 10:00:00,142.45,143.22,141.39,142.04,60574.0,142.45,143.22,141.39,142.04,60574.0
2025-04-08 10:30:00,142.04,142.05,138.47,138.69,47185.0,142.04,142.05,138.47,138.69,47185.0
2025-04-08 11:00:00,139.1,140.18,136.61,137.3,44175.0,139.1,140.18,136.61,137.3,44175.0
2025-04-08 11:30:00,137.58,139.73,137.5,138.36,52512.0,137.58,139.73,137.5,138.36,52512.0
2025-04-08 12:00:00,138.08,138.41,135.03,136.25,45266.0,138.08,138.41,135.03,136.25,45266.0
2025-04-08 12:30:00,136.28,136.52,134.03,134.34,68337.0,136.28,136.52,134.03,134.34,68337.0
2025-04-08 13:00:00,134.28,135.59,132.34,132.34,47606.0,134.28,135.59,132.34,132.34,47606.0
2025-04-08 13:30:00,132.53,134.96,132.28,134.69,36163.0,132.53,134.96,132.28,134.69,36163.0
2025-04-08 14:00:00,134.85,135.24,133.54,133.74,23694.0,134.85,135.24,133.54,133.74,23694.0
2025-04-08 14:30:00,133.99,135.99,133.16,133.29,62682.0,133.99,135.99,133.16,133.29,62682.0
2025-04-08 15:00:00,133.28,133.56,131.07,132.81,49487.0,133.28,133.56,131.07,132.81,49487.0
2025-04-08 15:30:00,132.77,133.25,130.2,133.05,310680.0,132.77,133.25,130.2,133.05,310680.0
2025-04-09 09:30:00,130.58,137.41,130.58,135.24,87634.0,130.58,137.41,130.58,135.24,87634.0
2025-04-09 10:00:00,135.66,136.86,132.89,133.98,60748.0,135.66,136.86,132.89,133.98,60748.0
2025-04-09 10:30:00,133.95,135.0,130.47,130.58,54049.0,133.95,135.0,130.47,130.58,54049.0
2025-04-09 11:00:00,130.88,133.8,130.64,131.14,93584.0,130.88,133.8,130.64,131.14,93584.0
2025-04-09 11:30:00,131.37,131.86,128.58,129.11,67071.0,131.37,131.86,128.58,129.11,67071.0
2025-04-09 12:00:00,129.22,130.64,128.0,130.0,122788.0,129.22,130.64,128.0,130.0,122788.0
2025-04-09 12:30:00,129.66,132.08,129.65,131.22,85659.0,129.66,132.08,129.65,131.22,85659.0
2025-04-09 13:00:00,131.28,146.01,130.11,141.02,208675.0,131.28,146.01,130.11,141.02,208675.0
2025-04-09 13:30:00,141.74,148.23,141.19,148.23,190374.0,141.74,148.23,141.19,148.23,190374.0
2025-04-09 14:00:00,148.5,150.99,145.85,146.99,282103.0,148.5,150.99,145.85,146.99,282103.0
2025-04-09 14:30:00,146.76,147.37,140.97,142.05,245688.0,146.76,147.37,140.97,142.05,245688.0
2025-04-09 15:00:00,141.64,148.34,141.36,147.46,186040.0,141.64,148.34,141.36,147.46,186040.0
2025-04-09 15:30:00,147.41,148.88,145.44,146.09,423369.0,147.41,148.88,145.44,146.09,423369.0
2025-04-10 09:30:00,139.29,144.0,137.9,142.88,108885.0,139.29,144.0,137.9,142.88,108885.0
2025-04-10 10:00:00,142.97,143.76,140.64,142.17,70862.0,142.97,143.76,140.64,142.17,70862.0
2025-04-10 10:30:00,141.92,146.01,141.92,142.76,42738.0,141.92,146.01,141.92,142.76,42738.0
2025-04-10 11:00:00,142.56,143.98,142.28,142.66,48909.0,142.56,143.98,142.28,142.66,48909.0
2025-04-10 11:30:00,142.89,143.0,141.33,141.62,18792.0,142.89,143.0,141.33,141.62,18792.0
2025-04-10 12:00:00,141.85,142.62,138.92,139.03,136806.0,141.85,142.62,138.92,139.03,136806.0
2025-04-10 12:30:00,138.93,142.39,138.92,142.1,54774.0,138.93,142.39,138.92,142.1,54774.0
2025-04-10 13:00:00,142.0,144.2,140.32,142.45,52424.0,142.0,144.2,140.32,142.45,52424.0
2025-04-10 13:30:00,142.56,144.6,142.34,143.83,37238.0,142.56,144.6,142.34,143.83,37238.0
2025-04-10 14:00:00,143.84,145.43,143.07,145.43,40162.0,143.84,145.43,143.07,145.43,40162.0
2025-04-10 14:30:00,145.44,146.62,143.69,144.23,68798.0,145.44,146.62,143.69,144.23,68798.0
2025-04-10 15:00:00,144.11,145.37,142.77,142.78,29811.0,144.11,145.37,142.77,142.78,29811.0
2025-04-10 15:30:00,142.78,144.61,140.61,142.64,195365.0,142.78,144.61,140.61,142.64,195365.0
2025-04-11 09:30:00,141.43,144.68,139.77,143.08,35486.0,141.43,144.68,139.77,143.08,35486.0
2025-04-11 10:00:00,143.15,143.15,140.04,142.08,74775.0,143.15,143.15,140.04,142.08,74775.0
2025-04-11 10:30:00,142.1,144.38,141.26,141.51,34137.0,142.1,144.38,141.26,141.51,34137.0
2025-04-11 11:00:00,141.32,143.08,140.22,140.88,15744.0,141.32,143.08,140.22,140.88,15744.0
2025-04-11 11:30:00,140.56,141.09,140.01,140.65,6799.0,140.56,141.09,140.01,140.65,6799.0
2025-04-11 12:00:00,140.82,141.89,140.39,141.21,11930.0,140.82,141.89,140.39,141.21,11930.0
2025-04-11 12:30:00,141.43,142.86,141.43,142.12,16093.0,141.43,142.86,141.43,142.12,16093.0
2025-04-11 13:00:00,141.97,143.17,141.56,141.81,23878.0,141.97,143.17,141.56,141.81,23878.0
2025-04-11 13:30:00,142.02,146.15,141.4,144.68,41745.0,142.02,146.15,141.4,144.68,41745.0
2025-04-11 14:00:00,144.59,144.83,143.06,143.2,22359.0,144.59,144.83,143.06,143.2,22359.0
2025-04-11 14:30:00,143.47,144.26,142.55,142.8,22350.0,143.47,144.26,142.55,142.8,22350.0
2025-04-11 15:00:00,142.9,145.96,142.9,145.65,101362.0,142.9,145.96,142.9,145.65,101362.0
2025-04-11 15:30:00,145.95,146.41,143.75,143.81,187745.0,145.95,146.41,143.75,143.81,187745.0
2025-04-14 09:30:00,149.75,151.89,147.0,150.74,138523.0,149.75,151.89,147.0,150.74,138523.0
2025-04-14 10:00:00,150.9,151.32,147.82,149.46,78723.0,150.9,151.32,147.82,149.46,78723.0
2025-04-14 10:30:00,149.42,149.61,148.36,149.18,28668.0,149.42,149.61,148.36,149.18,28668.0
2025-04-14 11:00:00,148.81,148.81,147.37,148.29,32939.0,148.81,148.81,147.37,148.29,32939.0
2025-04-14 11:30:00,148.15,148.6,145.09,145.4,33379.0,148.15,148.6,145.09,145.4,33379.0
2025-04-14 12:00:00,145.21,147.2,145.2,146.02,25515.0,145.21,147.2,145.2,146.02,25515.0
2025-04-14 12:30:00,146.02,147.09,145.52,145.56,15783.0,146.02,147.09,145.52,145.56,15783.0
2025-04-14 13:00:00,145.92,147.21,145.52,146.35,15944.0,145.92,147.21,145.52,146.35,15944.0
2025-04-14 13:30:00,146.28,147.74,145.89,146.64,18789.0,146.28,147.74,145.89,146.64,18789.0
2025-04-14 14:00:00,146.62,147.62,146.61,147.48,12026.0,146.62,147.62,146.61,147.48,12026.0
2025-04-14 14:30:00,147.27,148.71,147.15,148.71,17645.0,147.27,148.71,147.15,148.71,17645.0
2025-04-14 15:00:00,148.66,149.24,148.41,148.76,30650.0,148.66,149.24,148.41,148.76,30650.0
2025-04-14 15:30:00,148.75,149.48,147.64,147.66,125579.0,148.75,149.48,147.64,147.66,125579.0
2025-04-15 09:30:00,148.46,152.35,148.46,151.91,59635.0,148.46,152.35,148.46,151.91,59635.0
2025-04-15 10:00:00,151.81,154.73,151.05,151.3,151298.0,151.81,154.73,151.05,151.3,151298.0
2025-04-15 10:30:00,151.49,152.65,151.06,151.27,59038.0,151.49,152.65,151.06,151.27,59038.0
2025-04-15 11:00:00,151.26,152.15,150.69,151.01,49013.0,151.26,152.15,150.69,151.01,49013.0
2025-04-15 11:30:00,151.01,151.65,150.56,151.21,25406.0,151.01,151.65,150.56,151.21,25406.0
2025-04-15 12:00:00,151.39,153.66,151.39,152.34,166674.0,151.39,153.66,151.39,152.34,166674.0
2025-04-15 12:30:00,152.46,152.98,151.38,151.97,43653.0,152.46,152.98,151.38,151.97,43653.0
2025-04-15 13:00:00,151.84,152.45,151.48,151.83,30840.0,151.84,152.45,151.48,151.83,30840.0
2025-04-15 13:30:00,152.1,152.36,150.92,151.43,22873.0,152.1,152.36,150.92,151.43,22873.0
2025-04-15 14:00:00,151.44,151.59,150.76,151.11,25022.0,151.44,151.59,150.76,151.11,25022.0
2025-04-15 14:30:00,151.03,152.02,151.02,151.78,19467.0,151.03,152.02,151.02,151.78,19467.0
2025-04-15 15:00:00,151.63,151.73,150.83,151.58,32296.0,151.63,151.73,150.83,151.58,32296.0
2025-04-15 15:30:00,151.54,151.92,150.53,150.93,192301.0,151.54,151.92,150.53,150.93,192301.0
2025-04-16 09:30:00,148.97,149.93,147.57,148.98,43837.0,148.97,149.93,147.57,148.98,43837.0
2025-04-16 10:00:00,149.09,151.52,149.08,150.42,36853.0,149.09,151.52,149.08,150.42,36853.0
2025-04-16 10:30:00,150.41,151.84,150.28,150.71,10331.0,150.41,151.84,150.28,150.71,10331.0
2025-04-16 11:00:00,150.86,151.86,150.49,151.81,36710.0,150.86,151.86,150.49,151.81,36710.0
2025-04-16 11:30:00,151.85,152.39,151.31,151.37,49140.0,151.85,152.39,151.31,151.37,49140.0
2025-04-16 12:00:00,151.42,151.85,150.61,151.46,44299.0,151.42,151.85,150.61,151.46,44299.0
2025-04-16 12:30:00,151.53,152.09,149.87,149.87,9934.0,151.53,152.09,149.87,149.87,9934.0
2025-04-16 13:00:00,149.63,151.41,149.63,151.31,25043.0,149.63,151.41,149.63,151.31,25043.0
2025-04-16 13:30:00,151.04,151.27,148.08,148.25,52151.0,151.04,151.27,148.08,148.25,52151.0
2025-04-16 14:00:00,148.22,151.01,148.08,150.58,47373.0,148.22,151.01,148.08,150.58,47373.0
2025-04-16 14:30:00,150.6,150.92,148.47,148.47,42869.0,150.6,150.92,148.47,148.47,42869.0
2025-04-16 15:00:00,148.47,148.48,147.38,147.67,59877.0,148.47,148.48,147.38,147.67,59877.0
2025-04-16 15:30:00,147.75,150.95,147.74,150.32,134647.0,147.75,150.95,147.74,150.32,134647.0
2025-04-17 09:30:00,148.96,152.29,148.96,151.32,41938.0,148.96,152.29,148.96,151.32,41938.0
2025-04-17 10:00:00,151.24,152.16,150.31,150.44,21834.0,151.24,152.16,150.31,150.44,21834.0
2025-04-17 10:30:00,150.64,152.44,150.42,151.05,20220.0,150.64,152.44,150.42,151.05,20220.0
2025-04-17 11:00:00,151.1,153.07,150.92,152.59,41154.0,151.1,153.07,150.92,152.59,41154.0
2025-04-17 11:30:00,152.59,153.73,152.59,153.32,24748.0,152.59,153.73,152.59,153.32,24748.0
2025-04-17 12:00:00,153.49,154.11,152.29,153.64,26502.0,153.49,154.11,152.29,153.64,26502.0
2025-04-17 12:30:00,153.76,155.45,153.76,155.17,20883.0,153.76,155.45,153.76,155.17,20883.0
2025-04-17 13:00:00,155.23,155.45,153.54,153.56,67562.0,155.23,155.45,153.54,153.56,67562.0
2025-04-17 13:30:00,153.58,154.95,153.58,154.41,22286.0,153.58,154.95,153.58,154.41,22286.0
2025-04-17 14:00:00,154.31,154.92,154.11,154.4,24810.0,154.31,154.92,154.11,154.4,24810.0
2025-04-17 14:30:00,154.46,155.39,153.71,153.86,40622.0,154.46,155.39,153.71,153.86,40622.0
2025-04-17 15:00:00,153.84,154.16,152.68,153.36,36257.0,153.84,154.16,152.68,153.36,36257.0
2025-04-17 15:30:00,153.24,154.22,152.86,153.45,124337.0,153.24,154.22,152.86,153.45,124337.0
2025-04-21 09:30:00,153.07,153.94,149.95,153.0,67159.0,153.07,153.94,149.95,153.0,67159.0
2025-04-21 10:00:00,153.0,153.89,151.51,151.51,36129.0,153.0,153.89,151.51,151.51,36129.0
2025-04-21 10:30:00,151.58,151.58,148.58,149.53,26090.0,151.58,151.58,148.58,149.53,26090.0
2025-04-21 11:00:00,149.53,149.94,149.15,149.18,15044.0,149.53,149.94,149.15,149.18,15044.0
2025-04-21 11:30:00,149.32,149.32,147.3,147.63,19253.0,149.32,149.32,147.3,147.63,19253.0
2025-04-21 12:00:00,147.47,148.12,147.17,147.3,42655.0,147.47,148.12,147.17,147.3,42655.0
2025-04-21 12:30:00,147.4,148.39,146.35,146.56,23282.0,147.4,148.39,146.35,146.56,23282.0
2025-04-21 13:00:00,146.64,147.16,146.27,146.32,17442.0,146.64,147.16,146.27,146.32,17442.0
2025-04-21 13:30:00,146.24,146.73,145.86,145.94,25791.0,146.24,146.73,145.86,145.94,25791.0
2025-04-21 14:00:00,145.94,147.68,145.82,147.5,36543.0,145.94,147.68,145.82,147.5,36543.0
2025-04-21 14:30:00,147.73,147.9,147.08,147.13,22941.0,147.73,147.9,147.08,147.13,22941.0
2025-04-21 15:00:00,147.04,148.87,147.04,148.43,41614.0,147.04,148.87,147.04,148.43,41614.0
2025-04-21 15:30:00,148.41,150.1,148.34,149.69,170190.0,148.41,150.1,148.34,149.69,170190.0
2025-04-22 09:30:00,152.27,153.59,151.04,152.24,29474.0,152.27,153.59,151.04,152.24,29474.0
2025-04-22 10:00:00,151.88,154.64,151.62,154.64,65471.0,151.88,154.64,151.62,154.64,65471.0
2025-04-22 10:30:00,154.49,155.87,153.62,154.08,107188.0,154.49,155.87,153.62,154.08,107188.0
2025-04-22 11:00:00,154.23,156.56,154.14,155.67,40613.0,154.23,156.56,154.14,155.67,40613.0
2025-04-22 11:30:00,155.67,155.67,154.7,155.4,34377.0,155.67,155.67,154.7,155.4,34377.0
2025-04-22 12:00:00,155.55,157.75,155.31,157.71,60199.0,155.55,157.75,155.31,157.71,60199.0
2025-04-22 12:30:00,157.76,158.24,157.22,157.34,141086.0,157.76,158.24,157.22,157.34,141086.0
2025-04-22 13:00:00,157.32,157.72,155.45,155.61,44538.0,157.32,157.72,155.45,155.61,44538.0
2025-04-22 13:30:00,155.61,155.85,155.03,155.53,32504.0,155.61,155.85,155.03,155.53,32504.0
2025-04-22 14:00:00,155.76,156.64,155.4,156.3,23304.0,155.76,156.64,155.4,156.3,23304.0
2025-04-22 14:30:00,156.34,157.13,156.34,156.64,12946.0,156.34,157.13,156.34,156.64,12946.0
2025-04-22 15:00:00,156.73,157.1,156.12,156.43,28726.0,156.73,157.1,156.12,156.43,28726.0
2025-04-22 15:30:00,156.47,157.02,155.58,156.75,180633.0,156.47,157.02,155.58,156.75,180633.0
2025-04-23 09:30:00,163.02,164.76,162.0,164.54,199555.0,163.02,164.76,162.0,164.54,199555.0
2025-04-23 10:00:00,164.63,165.34,161.25,162.62,76845.0,164.63,165.34,161.25,162.62,76845.0
2025-04-23 10:30:00,162.87,163.65,161.3,161.69,36305.0,162.87,163.65,161.3,161.69,36305.0
2025-04-23 11:00:00,161.56,162.1,159.91,160.36,51837.0,161.56,162.1,159.91,160.36,51837.0
2025-04-23 11:30:00,160.27,160.63,159.07,159.37,43423.0,160.27,160.63,159.07,159.37,43423.0
2025-04-23 12:00:00,159.28,159.55,158.13,158.98,17946.0,159.28,159.55,158.13,158.98,17946.0
2025-04-23 12:30:00,159.16,160.17,159.02,159.92,14158.0,159.16,160.17,159.02,159.92,14158.0
2025-04-23 13:00:00,159.86,160.85,159.26,160.06,27859.0,159.86,160.85,159.26,160.06,27859.0
2025-04-23 13:30:00,159.78,159.85,157.52,158.4,24684.0,159.78,159.85,157.52,158.4,24684.0
2025-04-23 14:00:00,158.38,159.71,157.99,158.0,31228.0,158.38,159.71,157.99,158.0,31228.0
2025-04-23 14:30:00,158.0,159.18,157.95,158.83,33660.0,158.0,159.18,157.95,158.83,33660.0
2025-04-23 15:00:00,158.68,159.37,157.67,157.87,41988.0,158.68,159.37,157.67,157.87,41988.0
2025-04-23 15:30:00,158.06,159.03,157.34,158.51,175464.0,158.06,159.03,157.34,158.51,175464.0
2025-04-24 09:30:00,159.4,160.27,157.76,158.57,35248.0,159.4,160.27,157.76,158.57,35248.0
2025-04-24 10:00:00,158.59,159.23,156.42,157.5,31553.0,158.59,159.23,156.42,157.5,31553.0
2025-04-24 10:30:00,157.74,158.88,156.34,156.91,44625.0,157.74,158.88,156.34,156.91,44625.0
2025-04-24 11:00:00,156.91,157.87,156.26,156.66,17163.0,156.91,157.87,156.26,156.66,17163.0
2025-04-24 11:30:00,156.83,157.22,156.15,156.82,17504.0,156.83,157.22,156.15,156.82,17504.0
2025-04-24 12:00:00,157.02,159.03,156.94,158.66,13362.0,157.02,159.03,156.94,158.66,13362.0
2025-04-24 12:30:00,158.74,159.36,158.4,159.36,11299.0,158.74,159.36,158.4,159.36,11299.0
2025-04-24 13:00:00,159.22,159.69,158.68,159.05,20703.0,159.22,159.69,158.68,159.05,20703.0
2025-04-24 13:30:00,159.04,159.04,157.23,158.28,49644.0,159.04,159.04,157.23,158.28,49644.0
2025-04-24 14:00:00,158.3,158.98,158.29,158.49,17997.0,158.3,158.98,158.29,158.49,17997.0
2025-04-24 14:30:00,158.5,159.19,158.49,158.69,22963.0,158.5,159.19,158.49,158.69,22963.0
2025-04-24 15:00:00,158.5,158.72,157.7,157.78,20089.0,158.5,158.72,157.7,157.78,20089.0
2025-04-24 15:30:00,157.83,157.95,157.1,157.15,121264.0,157.83,157.95,157.1,157.15,121264.0
2025-04-25 09:30:00,158.08,160.25,156.28,159.24,96254.0,158.08,160.25,156.28,159.24,96254.0
2025-04-25 10:00:00,159.81,160.09,157.78,158.81,34030.0,159.81,160.09,157.78,158.81,34030.0
2025-04-25 10:30:00,159.06,159.32,157.82,158.93,72126.0,159.06,159.32,157.82,158.93,72126.0
2025-04-25 11:00:00,158.93,159.27,158.29,158.67,25222.0,158.93,159.27,158.29,158.67,25222.0
2025-04-25 11:30:00,158.64,158.91,158.1,158.41,10840.0,158.64,158.91,158.1,158.41,10840.0
2025-04-25 12:00:00,158.33,159.0,158.33,158.79,18730.0,158.33,159.0,158.33,158.79,18730.0
2025-04-25 12:30:00,158.83,158.98,158.48,158.61,16153.0,158.83,158.98,158.48,158.61,16153.0
2025-04-25 13:00:00,158.56,159.57,155.46,156.79,54400.0,158.56,159.57,155.46,156.79,54400.0
2025-04-25 13:30:00,156.98,157.9,156.12,156.52,45229.0,156.98,157.9,156.12,156.52,45229.0
2025-04-25 14:00:00,156.57,157.58,156.52,157.15,28631.0,156.57,157.58,156.52,157.15,28631.0
2025-04-25 14:30:00,157.08,158.1,156.98,157.34,25580.0,157.08,158.1,156.98,157.34,25580.0
2025-04-25 15:00:00,157.48,160.26,157.29,159.44,95409.0,157.48,160.26,157.29,159.44,95409.0
2025-04-25 15:30:00,159.14,160.11,158.97,159.48,155266.0,159.14,160.11,158.97,159.48,155266.0
2025-04-28 09:30:00,160.13,162.92,159.65,160.33,126434.0,160.13,162.92,159.65,160.33,126434.0
2025-04-28 10:00:00,160.33,162.78,159.32,162.5,125443.0,160.33,162.78,159.32,162.5,125443.0
2025-04-28 10:30:00,162.58,162.76,161.17,161.91,90118.0,162.58,162.76,161.17,161.91,90118.0
2025-04-28 11:00:00,161.92,161.97,159.61,159.99,127656.0,161.92,161.97,159.61,159.99,127656.0
2025-04-28 11:30:00,159.98,160.6,159.88,159.97,64730.0,159.98,160.6,159.88,159.97,64730.0
2025-04-28 12:00:00,159.97,160.25,158.95,159.62,95544.0,159.97,160.25,158.95,159.62,95544.0
2025-04-28 12:30:00,159.58,160.09,159.25,159.47,56758.0,159.58,160.09,159.25,159.47,56758.0
2025-04-28 13:00:00,159.4,160.19,158.32,158.53,61283.0,159.4,160.19,158.32,158.53,61283.0
2025-04-28 13:30:00,158.4,159.07,158.33,158.96,74899.0,158.4,159.07,158.33,158.96,74899.0
2025-04-28 14:00:00,159.05,159.23,158.34,158.67,80537.0,159.05,159.23,158.34,158.67,80537.0
2025-04-28 14:30:00,158.58,160.28,158.56,159.68,112673.0,158.58,160.28,158.56,159.68,112673.0
2025-04-28 15:00:00,159.79,160.51,159.64,160.15,152234.0,159.79,160.51,159.64,160.15,152234.0
2025-04-28 15:30:00,160.15,161.78,159.58,160.52,352665.0,160.15,161.78,159.58,160.52,352665.0
2025-04-29 09:30:00,147.0,148.35,133.6,135.48,1471917.0,147.0,148.35,133.6,135.48,1471917.0
2025-04-29 10:00:00,135.31,140.24,135.2,140.02,810240.0,135.31,140.24,135.2,140.02,810240.0
2025-04-29 10:30:00,139.92,141.92,137.26,139.47,482178.0,139.92,141.92,137.26,139.47,482178.0
2025-04-29 11:00:00,139.47,139.61,137.6,138.0,337604.0,139.47,139.61,137.6,138.0,337604.0
2025-04-29 11:30:00,137.98,138.68,137.55,137.9,191440.0,137.98,138.68,137.55,137.9,191440.0
2025-04-29 12:00:00,137.93,138.86,136.14,136.27,148025.0,137.93,138.86,136.14,136.27,148025.0
2025-04-29 12:30:00,136.18,137.97,135.74,137.76,162359.0,136.18,137.97,135.74,137.76,162359.0
2025-04-29 13:00:00,137.62,139.0,136.0,138.68,125365.0,137.62,139.0,136.0,138.68,125365.0
2025-04-29 13:30:00,138.6,140.0,138.4,139.11,150539.0,138.6,140.0,138.4,139.11,150539.0
2025-04-29 14:00:00,139.1,140.19,138.94,139.05,188389.0,139.1,140.19,138.94,139.05,188389.0
2025-04-29 14:30:00,139.05,139.14,137.78,138.18,137714.0,139.05,139.14,137.78,138.18,137714.0
2025-04-29 15:00:00,137.83,138.4,137.13,137.91,173431.0,137.83,138.4,137.13,137.91,173431.0
2025-04-29 15:30:00,137.85,137.96,135.27,136.82,802588.0,137.85,137.96,135.27,136.82,802588.0
2025-04-30 09:30:00,133.01,135.44,130.76,132.28,270040.0,133.01,135.44,130.76,132.28,270040.0
2025-04-30 10:00:00,132.25,135.46,132.24,134.34,111834.0,132.25,135.46,132.24,134.34,111834.0
2025-04-30 10:30:00,134.33,137.22,133.9,136.86,74545.0,134.33,137.22,133.9,136.86,74545.0
2025-04-30 11:00:00,136.71,136.75,134.09,134.63,49094.0,136.71,136.75,134.09,134.63,49094.0
2025-04-30 11:30:00,134.78,135.35,132.6,134.22,140101.0,134.78,135.35,132.6,134.22,140101.0
2025-04-30 12:00:00,134.29,135.29,133.32,133.34,67493.0,134.29,135.29,133.32,133.34,67493.0
2025-04-30 12:30:00,133.34,133.98,133.27,133.53,23946.0,133.34,133.98,133.27,133.53,23946.0
2025-04-30 13:00:00,133.53,134.2,132.7,133.86,48337.0,133.53,134.2,132.7,133.86,48337.0
2025-04-30 13:30:00,133.85,134.69,133.85,134.09,41457.0,133.85,134.69,133.85,134.09,41457.0
2025-04-30 14:00:00,134.1,134.76,133.7,133.99,47776.0,134.1,134.76,133.7,133.99,47776.0
2025-04-30 14:30:00,133.99,134.31,133.32,133.85,41670.0,133.99,134.31,133.32,133.85,41670.0
2025-04-30 15:00:00,133.95,134.88,133.85,134.43,155774.0,133.95,134.88,133.85,134.43,155774.0
2025-04-30 15:30:00,134.42,135.53,134.0,134.23,270450.0,134.42,135.53,134.0,134.23,270450.0
2025-05-01 09:30:00,134.74,134.8,128.06,128.53,266809.0,134.74,134.8,128.06,128.53,266809.0
2025-05-01 10:00:00,128.9,131.91,128.81,130.3,196783.0,128.9,131.91,128.81,130.3,196783.0
2025-05-01 10:30:00,130.3,131.7,129.58,131.19,88553.0,130.3,131.7,129.58,131.19,88553.0
2025-05-01 11:00:00,131.3,131.9,130.48,130.65,45698.0,131.3,131.9,130.48,130.65,45698.0
2025-05-01 11:30:00,130.73,131.18,129.8,130.12,52941.0,130.73,131.18,129.8,130.12,52941.0
2025-05-01 12:00:00,130.12,130.83,129.17,129.82,69256.0,130.12,130.83,129.17,129.82,69256.0
2025-05-01 12:30:00,129.8,130.6,129.35,129.41,90317.0,129.8,130.6,129.35,129.41,90317.0
2025-05-01 13:00:00,129.47,131.25,129.46,130.39,51409.0,129.47,131.25,129.46,130.39,51409.0
2025-05-01 13:30:00,130.33,131.12,129.59,131.11,63854.0,130.33,131.12,129.59,131.11,63854.0
2025-05-01 14:00:00,131.05,131.64,130.96,131.41,41146.0,131.05,131.64,130.96,131.41,41146.0
2025-05-01 14:30:00,131.18,131.47,130.46,130.59,26759.0,131.18,131.47,130.46,130.59,26759.0
2025-05-01 15:00:00,130.62,130.92,130.0,130.85,40546.0,130.62,130.92,130.0,130.85,40546.0
2025-05-01 15:30:00,130.85,131.1,129.74,130.05,201992.0,130.85,131.1,129.74,130.05,201992.0
2025-05-02 09:30:00,131.84,133.88,130.5,130.75,89759.0,131.84,133.88,130.5,130.75,89759.0
2025-05-02 10:00:00,130.68,132.03,130.33,131.88,41606.0,130.68,132.03,130.33,131.88,41606.0
2025-05-02 10:30:00,131.7,131.97,130.31,130.89,51376.0,131.7,131.97,130.31,130.89,51376.0
2025-05-02 11:00:00,130.9,132.37,130.9,131.84,46028.0,130.9,132.37,130.9,131.84,46028.0
2025-05-02 11:30:00,131.68,132.33,130.85,131.62,70061.0,131.68,132.33,130.85,131.62,70061.0
2025-05-02 12:00:00,131.83,133.22,131.81,133.01,54285.0,131.83,133.22,131.81,133.01,54285.0
2025-05-02 12:30:00,133.17,133.87,132.93,133.08,47264.0,133.17,133.87,132.93,133.08,47264.0
2025-05-02 13:00:00,132.98,133.08,132.2,132.78,64540.0,132.98,133.08,132.2,132.78,64540.0
2025-05-02 13:30:00,132.8,133.1,132.61,132.9,20831.0,132.8,133.1,132.61,132.9,20831.0
2025-05-02 14:00:00,132.91,133.48,132.77,133.03,40466.0,132.91,133.48,132.77,133.03,40466.0
2025-05-02 14:30:00,133.02,133.39,132.63,132.92,30702.0,133.02,133.39,132.63,132.92,30702.0
2025-05-02 15:00:00,132.86,133.99,132.69,133.98,56767.0,132.86,133.99,132.69,133.98,56767.0
2025-05-02 15:30:00,134.0,134.0,132.5,132.99,213751.0,134.0,134.0,132.5,132.99,213751.0
2025-05-05 09:30:00,131.87,132.86,129.71,130.57,105764.0,131.87,132.86,129.71,130.57,105764.0
2025-05-05 10:00:00,130.56,130.64,128.61,129.12,151849.0,130.56,130.64,128.61,129.12,151849.0
2025-05-05 10:30:00,129.15,130.82,129.01,130.25,59264.0,129.15,130.82,129.01,130.25,59264.0
2025-05-05 11:00:00,130.33,130.6,128.84,128.93,49240.0,130.33,130.6,128.84,128.93,49240.0
2025-05-05 11:30:00,128.97,129.81,128.5,129.74,56260.0,128.97,129.81,128.5,129.74,56260.0
2025-05-05 12:00:00,129.68,130.32,129.3,130.21,47015.0,129.68,130.32,129.3,130.21,47015.0
2025-05-05 12:30:00,130.13,130.33,129.63,130.0,69623.0,130.13,130.33,129.63,130.0,69623.0
2025-05-05 13:00:00,129.89,130.04,129.11,129.11,45994.0,129.89,130.04,129.11,129.11,45994.0
2025-05-05 13:30:00,129.2,129.75,129.01,129.41,37054.0,129.2,129.75,129.01,129.41,37054.0
2025-05-05 14:00:00,129.19,130.29,129.19,130.02,69889.0,129.19,130.29,129.19,130.02,69889.0
2025-05-05 14:30:00,130.02,130.17,129.1,129.4,56960.0,130.02,130.17,129.1,129.4,56960.0
2025-05-05 15:00:00,129.32,129.4,128.8,129.11,62085.0,129.32,129.4,128.8,129.11,62085.0
2025-05-05 15:30:00,129.13,129.36,128.31,128.58,371294.0,129.13,129.36,128.31,128.58,371294.0
2025-05-06 09:30:00,126.46,128.22,125.77,127.9,77714.0,126.46,128.22,125.77,127.9,77714.0
2025-05-06 10:00:00,127.98,131.28,127.84,131.1,83970.0,127.98,131.28,127.84,131.1,83970.0
2025-05-06 10:30:00,131.07,131.41,130.41,130.54,54274.0,131.07,131.41,130.41,130.54,54274.0
2025-05-06 11:00:00,130.54,131.38,130.35,130.78,47185.0,130.54,131.38,130.35,130.78,47185.0
2025-05-06 11:30:00,130.63,132.19,130.56,131.86,70424.0,130.63,132.19,130.56,131.86,70424.0
2025-05-06 12:00:00,132.03,132.51,131.38,131.43,84448.0,132.03,132.51,131.38,131.43,84448.0
2025-05-06 12:30:00,131.31,131.44,130.38,130.38,63958.0,131.31,131.44,130.38,130.38,63958.0
2025-05-06 13:00:00,130.44,131.55,130.25,131.3,42081.0,130.44,131.55,130.25,131.3,42081.0
2025-05-06 13:30:00,131.3,131.47,130.24,130.59,48211.0,131.3,131.47,130.24,130.59,48211.0
2025-05-06 14:00:00,130.67,132.1,130.67,132.06,27779.0,130.67,132.1,130.67,132.06,27779.0
2025-05-06 14:30:00,132.08,132.91,131.85,132.59,46241.0,132.08,132.91,131.85,132.59,46241.0
2025-05-06 15:00:00,132.59,133.22,132.51,133.05,67797.0,132.59,133.22,132.51,133.05,67797.0
2025-05-06 15:30:00,133.06,134.15,133.06,133.99,301720.0,133.06,134.15,133.06,133.99,301720.0
2025-05-07 09:30:00,135.23,137.17,133.99,136.88,84012.0,135.23,137.17,133.99,136.88,84012.0
2025-05-07 10:00:00,136.92,138.15,136.67,136.99,78773.0,136.92,138.15,136.67,136.99,78773.0
2025-05-07 10:30:00,136.99,138.85,136.71,138.43,66978.0,136.99,138.85,136.71,138.43,66978.0
2025-05-07 11:00:00,138.27,138.27,137.25,137.98,41754.0,138.27,138.27,137.25,137.98,41754.0
2025-05-07 11:30:00,137.93,138.59,137.47,137.91,25175.0,137.93,138.59,137.47,137.91,25175.0
2025-05-07 12:00:00,138.04,138.64,137.79,137.84,35383.0,138.04,138.64,137.79,137.84,35383.0
2025-05-07 12:30:00,137.81,138.81,137.77,138.59,24245.0,137.81,138.81,137.77,138.59,24245.0
2025-05-07 13:00:00,138.64,139.27,138.58,138.97,58095.0,138.64,139.27,138.58,138.97,58095.0
2025-05-07 13:30:00,138.97,139.01,137.43,137.5,23301.0,138.97,139.01,137.43,137.5,23301.0
2025-05-07 14:00:00,137.4,138.1,136.69,137.61,46452.0,137.4,138.1,136.69,137.61,46452.0
2025-05-07 14:30:00,137.57,138.34,137.01,138.3,43125.0,137.57,138.34,137.01,138.3,43125.0
2025-05-07 15:00:00,138.23,138.35,137.18,137.31,38238.0,138.23,138.35,137.18,137.31,38238.0
2025-05-07 15:30:00,137.21,139.35,137.2,138.88,278733.0,137.21,139.35,137.2,138.88,278733.0
2025-05-08 09:30:00,140.34,140.51,138.17,138.6,58532.0,140.34,140.51,138.17,138.6,58532.0
2025-05-08 10:00:00,138.59,139.99,138.49,139.24,40702.0,138.59,139.99,138.49,139.24,40702.0
2025-05-08 10:30:00,139.15,139.72,138.44,138.56,36549.0,139.15,139.72,138.44,138.56,36549.0
2025-05-08 11:00:00,138.48,139.63,137.46,138.56,49804.0,138.48,139.63,137.46,138.56,49804.0
2025-05-08 11:30:00,138.56,138.71,137.48,137.76,35829.0,138.56,138.71,137.48,137.76,35829.0
2025-05-08 12:00:00,137.81,138.16,137.1,137.57,20329.0,137.81,138.16,137.1,137.57,20329.0
2025-05-08 12:30:00,137.57,138.88,137.24,138.88,14743.0,137.57,138.88,137.24,138.88,14743.0
2025-05-08 13:00:00,138.65,138.68,137.21,137.21,20199.0,138.65,138.68,137.21,137.21,20199.0
2025-05-08 13:30:00,137.19,137.43,136.87,137.37,16908.0,137.19,137.43,136.87,137.37,16908.0
2025-05-08 14:00:00,137.36,137.46,136.9,137.16,14354.0,137.36,137.46,136.9,137.16,14354.0
2025-05-08 14:30:00,137.14,137.92,137.1,137.92,20834.0,137.14,137.92,137.1,137.92,20834.0
2025-05-08 15:00:00,137.87,138.73,137.41,138.28,43831.0,137.87,138.73,137.41,138.28,43831.0
2025-05-08 15:30:00,138.28,138.28,136.57,136.69,128235.0,138.28,138.28,136.57,136.69,128235.0
2025-05-09 09:30:00,137.26,137.26,135.45,136.19,56001.0,137.26,137.26,135.45,136.19,56001.0
2025-05-09 10:00:00,136.09,137.11,135.54,135.55,32948.0,136.09,137.11,135.54,135.55,32948.0
2025-05-09 10:30:00,135.37,136.64,135.0,136.48,27175.0,135.37,136.64,135.0,136.48,27175.0
2025-05-09 11:00:00,136.59,136.67,135.55,135.67,18022.0,136.59,136.67,135.55,135.67,18022.0
2025-05-09 11:30:00,135.66,136.5,135.48,136.18,15087.0,135.66,136.5,135.48,136.18,15087.0
2025-05-09 12:00:00,136.24,136.53,135.64,136.3,17083.0,136.24,136.53,135.64,136.3,17083.0
2025-05-09 12:30:00,136.25,136.46,135.96,136.04,12779.0,136.25,136.46,135.96,136.04,12779.0
2025-05-09 13:00:00,136.05,136.32,135.68,136.23,13830.0,136.05,136.32,135.68,136.23,13830.0
2025-05-09 13:30:00,136.21,137.02,136.07,136.88,12321.0,136.21,137.02,136.07,136.88,12321.0
2025-05-09 14:00:00,136.9,137.12,136.57,136.57,18590.0,136.9,137.12,136.57,136.57,18590.0
2025-05-09 14:30:00,136.5,137.27,136.37,136.88,18535.0,136.5,137.27,136.37,136.88,18535.0
2025-05-09 15:00:00,136.94,137.62,136.91,137.47,24033.0,136.94,137.62,136.91,137.47,24033.0
2025-05-09 15:30:00,137.43,137.8,136.98,136.98,104026.0,137.43,137.8,136.98,136.98,104026.0
2025-05-12 09:30:00,142.0,144.74,141.13,142.83,128346.0,142.0,144.74,141.13,142.83,128346.0
2025-05-12 10:00:00,143.03,143.1,140.33,141.06,101247.0,143.03,143.1,140.33,141.06,101247.0
2025-05-12 10:30:00,141.06,143.23,140.88,142.31,31320.0,141.06,143.23,140.88,142.31,31320.0
2025-05-12 11:00:00,142.27,142.27,141.08,141.34,39376.0,142.27,142.27,141.08,141.34,39376.0
2025-05-12 11:30:00,141.31,141.73,141.07,141.63,20808.0,141.31,141.73,141.07,141.63,20808.0
2025-05-12 12:00:00,141.65,142.39,141.07,142.24,32004.0,141.65,142.39,141.07,142.24,32004.0
2025-05-12 12:30:00,142.08,142.71,142.0,142.42,21727.0,142.08,142.71,142.0,142.42,21727.0
2025-05-12 13:00:00,142.33,142.66,141.9,142.32,22232.0,142.33,142.66,141.9,142.32,22232.0
2025-05-12 13:30:00,142.38,142.85,142.02,142.53,34185.0,142.38,142.85,142.02,142.53,34185.0
2025-05-12 14:00:00,142.53,143.83,142.53,143.45,67944.0,142.53,143.83,142.53,143.45,67944.0
2025-05-12 14:30:00,143.46,144.23,143.45,144.23,45509.0,143.46,144.23,143.45,144.23,45509.0
2025-05-12 15:00:00,144.14,145.15,144.08,144.87,54592.0,144.14,145.15,144.08,144.87,54592.0
2025-05-12 15:30:00,144.91,145.71,144.85,145.57,231974.0,144.91,145.71,144.85,145.57,231974.0
2025-05-13 09:30:00,146.43,147.53,144.43,147.53,82483.0,146.43,147.53,144.43,147.53,82483.0
2025-05-13 10:00:00,147.45,150.75,147.45,149.22,57326.0,147.45,150.75,147.45,149.22,57326.0
2025-05-13 10:30:00,149.23,150.44,149.1,149.31,24765.0,149.23,150.44,149.1,149.31,24765.0
2025-05-13 11:00:00,149.3,151.28,149.29,150.94,50628.0,149.3,151.28,149.29,150.94,50628.0
2025-05-13 11:30:00,151.04,151.95,150.75,151.83,55369.0,151.04,151.95,150.75,151.83,55369.0
2025-05-13 12:00:00,151.91,152.2,151.24,152.08,36835.0,151.91,152.2,151.24,152.08,36835.0
2025-05-13 12:30:00,151.99,152.36,151.29,151.56,49793.0,151.99,152.36,151.29,151.56,49793.0
2025-05-13 13:00:00,151.47,151.47,150.64,151.3,87423.0,151.47,151.47,150.64,151.3,87423.0
2025-05-13 13:30:00,151.26,152.39,150.96,151.59,55355.0,151.26,152.39,150.96,151.59,55355.0
2025-05-13 14:00:00,151.62,152.83,151.5,152.66,48782.0,151.62,152.83,151.5,152.66,48782.0
2025-05-13 14:30:00,152.59,152.73,151.28,151.97,99199.0,152.59,152.73,151.28,151.97,99199.0
2025-05-13 15:00:00,151.89,152.02,150.57,150.93,82625.0,151.89,152.02,150.57,150.93,82625.0
2025-05-13 15:30:00,150.83,152.13,150.79,151.72,252510.0,150.83,152.13,150.79,151.72,252510.0
2025-05-14 09:30:00,151.8,152.68,149.0,150.01,124768.0,151.8,152.68,149.0,150.01,124768.0
2025-05-14 10:00:00,150.01,150.96,149.14,149.65,79643.0,150.01,150.96,149.14,149.65,79643.0
2025-05-14 10:30:00,149.65,150.3,149.13,149.17,30946.0,149.65,150.3,149.13,149.17,30946.0
2025-05-14 11:00:00,149.26,150.35,148.8,150.08,62563.0,149.26,150.35,148.8,150.08,62563.0
2025-05-14 11:30:00,150.06,151.6,150.06,151.42,36676.0,150.06,151.6,150.06,151.42,36676.0
2025-05-14 12:00:00,151.43,151.65,150.59,150.95,37191.0,151.43,151.65,150.59,150.95,37191.0
2025-05-14 12:30:00,151.01,151.68,151.01,151.43,20096.0,151.01,151.68,151.01,151.43,20096.0
2025-05-14 13:00:00,151.48,152.08,151.06,151.44,26791.0,151.48,152.08,151.06,151.44,26791.0
2025-05-14 13:30:00,151.53,152.19,151.46,151.86,15260.0,151.53,152.19,151.46,151.86,15260.0
2025-05-14 14:00:00,151.86,152.13,151.48,151.64,20497.0,151.86,152.13,151.48,151.64,20497.0
2025-05-14 14:30:00,151.72,152.12,150.67,150.83,37247.0,151.72,152.12,150.67,150.83,37247.0
2025-05-14 15:00:00,150.76,150.94,150.28,150.53,56583.0,150.76,150.94,150.28,150.53,56583.0
2025-05-14 15:30:00,150.5,150.97,150.1,150.97,119519.0,150.5,150.97,150.1,150.97,119519.0
2025-05-15 09:30:00,150.07,150.94,148.57,148.8,75961.0,150.07,150.94,148.57,148.8,75961.0
2025-05-15 10:00:00,148.8,148.99,147.08,147.74,71114.0,148.8,148.99,147.08,147.74,71114.0
2025-05-15 10:30:00,147.72,149.49,147.68,149.49,41147.0,147.72,149.49,147.68,149.49,41147.0
2025-05-15 11:00:00,149.43,150.0,148.95,149.56,30556.0,149.43,150.0,148.95,149.56,30556.0
2025-05-15 11:30:00,149.63,149.69,148.85,148.95,13440.0,149.63,149.69,148.85,148.95,13440.0
2025-05-15 12:00:00,148.97,149.04,148.11,148.31,23754.0,148.97,149.04,148.11,148.31,23754.0
2025-05-15 12:30:00,148.43,148.97,148.43,148.87,16377.0,148.43,148.97,148.43,148.87,16377.0
2025-05-15 13:00:00,148.82,149.0,148.51,148.74,23275.0,148.82,149.0,148.51,148.74,23275.0
2025-05-15 13:30:00,148.81,149.28,148.58,148.8,21661.0,148.81,149.28,148.58,148.8,21661.0
2025-05-15 14:00:00,148.75,148.75,147.85,148.32,30786.0,148.75,148.75,147.85,148.32,30786.0
2025-05-15 14:30:00,148.35,148.87,148.12,148.19,25186.0,148.35,148.87,148.12,148.19,25186.0
2025-05-15 15:00:00,148.13,148.31,147.3,147.62,39678.0,148.13,148.31,147.3,147.62,39678.0
2025-05-15 15:30:00,147.64,148.89,147.63,148.63,147006.0,147.64,148.89,147.63,148.63,147006.0
2025-05-16 09:30:00,149.38,150.62,147.7,150.15,80474.0,149.38,150.62,147.7,150.15,80474.0
2025-05-16 10:00:00,150.0,150.13,148.88,149.46,32105.0,150.0,150.13,148.88,149.46,32105.0
2025-05-16 10:30:00,149.3,149.32,148.19,148.77,31041.0,149.3,149.32,148.19,148.77,31041.0
2025-05-16 11:00:00,148.85,149.41,148.75,149.38,18556.0,148.85,149.41,148.75,149.38,18556.0
2025-05-16 11:30:00,149.5,149.85,149.15,149.72,15067.0,149.5,149.85,149.15,149.72,15067.0
2025-05-16 12:00:00,149.78,149.92,149.43,149.67,27009.0,149.78,149.92,149.43,149.67,27009.0
2025-05-16 12:30:00,149.7,150.53,149.7,150.31,16046.0,149.7,150.53,149.7,150.31,16046.0
2025-05-16 13:00:00,150.31,150.66,149.97,150.44,21301.0,150.31,150.66,149.97,150.44,21301.0
2025-05-16 13:30:00,150.48,151.7,150.43,151.31,42099.0,150.48,151.7,150.43,151.31,42099.0
2025-05-16 14:00:00,151.34,151.66,150.73,151.36,55939.0,151.34,151.66,150.73,151.36,55939.0
2025-05-16 14:30:00,151.31,151.7,150.94,151.56,49030.0,151.31,151.7,150.94,151.56,49030.0
2025-05-16 15:00:00,151.5,151.54,151.14,151.15,40437.0,151.5,151.54,151.14,151.15,40437.0
2025-05-16 15:30:00,151.18,151.98,150.83,151.61,154495.0,151.18,151.98,150.83,151.61,154495.0
2025-05-19 09:30:00,147.86,147.86,145.0,145.96,130645.0,147.86,147.86,145.0,145.96,130645.0
2025-05-19 10:00:00,146.17,147.33,145.75,146.65,57093.0,146.17,147.33,145.75,146.65,57093.0
2025-05-19 10:30:00,146.64,146.7,145.17,146.0,57931.0,146.64,146.7,145.17,146.0,57931.0
2025-05-19 11:00:00,145.99,146.52,145.75,145.78,24071.0,145.99,146.52,145.75,145.78,24071.0
2025-05-19 11:30:00,145.68,146.53,145.68,146.09,20703.0,145.68,146.53,145.68,146.09,20703.0
2025-05-19 12:00:00,146.05,148.66,146.05,148.28,45300.0,146.05,148.66,146.05,148.28,45300.0
2025-05-19 12:30:00,148.28,148.28,147.81,147.95,9852.0,148.28,148.28,147.81,147.95,9852.0
2025-05-19 13:00:00,147.94,149.05,147.93,148.5,27999.0,147.94,149.05,147.93,148.5,27999.0
2025-05-19 13:30:00,148.43,149.4,148.34,149.34,20045.0,148.43,149.4,148.34,149.34,20045.0
2025-05-19 14:00:00,149.23,150.04,149.16,149.69,19006.0,149.23,150.04,149.16,149.69,19006.0
2025-05-19 14:30:00,149.72,149.89,149.3,149.34,25474.0,149.72,149.89,149.3,149.34,25474.0
2025-05-19 15:00:00,149.35,149.64,149.0,149.44,34426.0,149.35,149.64,149.0,149.44,34426.0
2025-05-19 15:30:00,149.48,149.67,148.85,149.04,142137.0,149.48,149.67,148.85,149.04,142137.0
2025-05-20 09:30:00,148.93,151.53,148.27,150.18,56269.0,148.93,151.53,148.27,150.18,56269.0
2025-05-20 10:00:00,150.15,150.95,149.54,150.37,36572.0,150.15,150.95,149.54,150.37,36572.0
2025-05-20 10:30:00,150.42,152.29,149.95,151.52,37915.0,150.42,152.29,149.95,151.52,37915.0
2025-05-20 11:00:00,151.6,151.73,150.85,151.22,32622.0,151.6,151.73,150.85,151.22,32622.0
2025-05-20 11:30:00,151.31,151.74,150.95,151.44,24661.0,151.31,151.74,150.95,151.44,24661.0
2025-05-20 12:00:00,151.38,151.52,150.92,151.0,24876.0,151.38,151.52,150.92,151.0,24876.0
2025-05-20 12:30:00,151.07,151.52,150.93,151.52,12302.0,151.07,151.52,150.93,151.52,12302.0
2025-05-20 13:00:00,151.51,151.53,150.9,151.4,19737.0,151.51,151.53,150.9,151.4,19737.0
2025-05-20 13:30:00,151.29,151.29,150.32,150.38,20810.0,151.29,151.29,150.32,150.38,20810.0
2025-05-20 14:00:00,150.17,150.86,149.89,149.9,11137.0,150.17,150.86,149.89,149.9,11137.0
2025-05-20 14:30:00,149.73,150.39,149.52,149.85,27522.0,149.73,150.39,149.52,149.85,27522.0
2025-05-20 15:00:00,149.86,150.04,149.47,149.78,48374.0,149.86,150.04,149.47,149.78,48374.0
2025-05-20 15:30:00,149.78,150.44,149.62,150.08,167758.0,149.78,150.44,149.62,150.08,167758.0
2025-05-21 09:30:00,147.72,150.34,147.45,149.54,31536.0,147.72,150.34,147.45,149.54,31536.0
2025-05-21 10:00:00,149.52,149.53,147.93,148.21,39249.0,149.52,149.53,147.93,148.21,39249.0
2025-05-21 10:30:00,148.27,149.15,148.0,149.09,18340.0,148.27,149.15,148.0,149.09,18340.0
2025-05-21 11:00:00,149.08,149.74,148.83,149.27,23142.0,149.08,149.74,148.83,149.27,23142.0
2025-05-21 11:30:00,149.27,149.46,149.0,149.19,11781.0,149.27,149.46,149.0,149.19,11781.0
2025-05-21 12:00:00,149.21,149.39,148.84,149.14,15414.0,149.21,149.39,148.84,149.14,15414.0
2025-05-21 12:30:00,149.14,149.85,149.05,149.41,13101.0,149.14,149.85,149.05,149.41,13101.0
2025-05-21 13:00:00,149.49,149.65,146.73,146.83,41409.0,149.49,149.65,146.73,146.83,41409.0
2025-05-21 13:30:00,146.79,148.01,146.63,146.96,33480.0,146.79,148.01,146.63,146.96,33480.0
2025-05-21 14:00:00,146.96,147.07,145.04,145.64,92904.0,146.96,147.07,145.04,145.64,92904.0
2025-05-21 14:30:00,145.67,146.14,144.31,144.36,49065.0,145.67,146.14,144.31,144.36,49065.0
2025-05-21 15:00:00,144.48,144.75,143.17,144.28,117171.0,144.48,144.75,143.17,144.28,117171.0
2025-05-21 15:30:00,144.31,145.0,143.75,143.87,164360.0,144.31,145.0,143.75,143.87,164360.0
2025-05-22 09:30:00,144.09,147.42,143.93,147.42,38600.0,144.09,147.42,143.93,147.42,38600.0
2025-05-22 10:00:00,147.38,147.38,145.35,145.39,23854.0,147.38,147.38,145.35,145.39,23854.0
2025-05-22 10:30:00,145.51,146.38,145.15,146.38,18190.0,145.51,146.38,145.15,146.38,18190.0
2025-05-22 11:00:00,146.55,147.22,146.38,146.73,15615.0,146.55,147.22,146.38,146.73,15615.0
2025-05-22 11:30:00,146.7,147.88,146.7,147.81,22116.0,146.7,147.88,146.7,147.81,22116.0
2025-05-22 12:00:00,147.9,147.91,147.43,147.56,15477.0,147.9,147.91,147.43,147.56,15477.0
2025-05-22 12:30:00,147.58,147.83,147.42,147.52,15359.0,147.58,147.83,147.42,147.52,15359.0
2025-05-22 13:00:00,147.61,148.12,147.24,148.11,18665.0,147.61,148.12,147.24,148.11,18665.0
2025-05-22 13:30:00,147.99,148.2,147.45,147.95,23698.0,147.99,148.2,147.45,147.95,23698.0
2025-05-22 14:00:00,147.91,148.28,147.86,147.9,24240.0,147.91,148.28,147.86,147.9,24240.0
2025-05-22 14:30:00,147.91,148.85,147.9,148.85,24348.0,147.91,148.85,147.9,148.85,24348.0
2025-05-22 15:00:00,148.78,149.07,148.61,148.91,31698.0,148.78,149.07,148.61,148.91,31698.0
2025-05-22 15:30:00,149.03,149.28,148.55,149.01,249686.0,149.03,149.28,148.55,149.01,249686.0
2025-05-23 09:30:00,146.65,153.7,146.12,153.0,118290.0,146.65,153.7,146.12,153.0,118290.0
2025-05-23 10:00:00,153.15,154.22,152.09,152.6,79026.0,153.15,154.22,152.09,152.6,79026.0
2025-05-23 10:30:00,152.79,153.79,152.65,152.77,38063.0,152.79,153.79,152.65,152.77,38063.0
2025-05-23 11:00:00,152.76,154.14,152.54,153.99,34209.0,152.76,154.14,152.54,153.99,34209.0
2025-05-23 11:30:00,154.03,154.24,153.39,153.7,22163.0,154.03,154.24,153.39,153.7,22163.0
2025-05-23 12:00:00,153.71,154.6,153.59,154.24,21094.0,153.71,154.6,153.59,154.24,21094.0
2025-05-23 12:30:00,154.17,154.44,153.63,154.03,21625.0,154.17,154.44,153.63,154.03,21625.0
2025-05-23 13:00:00,154.03,154.42,153.6,154.26,23227.0,154.03,154.42,153.6,154.26,23227.0
2025-05-23 13:30:00,154.18,154.93,153.74,154.26,44503.0,154.18,154.93,153.74,154.26,44503.0
2025-05-23 14:00:00,154.24,154.34,153.44,153.92,27255.0,154.24,154.34,153.44,153.92,27255.0
2025-05-23 14:30:00,153.86,154.37,153.7,154.21,42333.0,153.86,154.37,153.7,154.21,42333.0
2025-05-23 15:00:00,154.14,154.66,153.87,154.53,44562.0,154.14,154.66,153.87,154.53,44562.0
2025-05-23 15:30:00,154.52,155.24,154.22,154.72,187622.0,154.52,155.24,154.22,154.72,187622.0
2025-05-27 09:30:00,157.4,161.38,156.67,161.09,83740.0,157.4,161.38,156.67,161.09,83740.0
2025-05-27 10:00:00,161.09,165.82,160.77,165.71,88821.0,161.09,165.82,160.77,165.71,88821.0
2025-05-27 10:30:00,165.62,166.32,165.13,165.28,75986.0,165.62,166.32,165.13,165.28,75986.0
2025-05-27 11:00:00,165.28,165.82,164.25,164.83,124931.0,165.28,165.82,164.25,164.83,124931.0
2025-05-27 11:30:00,164.83,166.79,164.56,166.16,78982.0,164.83,166.79,164.56,166.16,78982.0
2025-05-27 12:00:00,166.12,166.84,165.46,166.79,74758.0,166.12,166.84,165.46,166.79,74758.0
2025-05-27 12:30:00,166.77,167.58,166.16,166.28,71582.0,166.77,167.58,166.16,166.28,71582.0
2025-05-27 13:00:00,166.23,166.69,165.94,166.28,36300.0,166.23,166.69,165.94,166.28,36300.0
2025-05-27 13:30:00,166.12,166.45,165.69,166.14,28569.0,166.12,166.45,165.69,166.14,28569.0
2025-05-27 14:00:00,166.08,166.41,165.46,165.97,38144.0,166.08,166.41,165.46,165.97,38144.0
2025-05-27 14:30:00,166.03,166.19,165.31,165.53,37005.0,166.03,166.19,165.31,165.53,37005.0
2025-05-27 15:00:00,165.56,165.82,164.57,164.67,47128.0,165.56,165.82,164.57,164.67,47128.0
2025-05-27 15:30:00,164.73,165.48,164.13,165.28,158840.0,164.73,165.48,164.13,165.28,158840.0
2025-05-28 09:30:00,164.02,165.0,162.3,164.83,62930.0,164.02,165.0,162.3,164.83,62930.0
2025-05-28 10:00:00,164.89,165.97,163.77,165.39,47712.0,164.89,165.97,163.77,165.39,47712.0
2025-05-28 10:30:00,165.43,166.69,164.92,165.79,41358.0,165.43,166.69,164.92,165.79,41358.0
2025-05-28 11:00:00,165.78,165.96,164.74,165.12,26441.0,165.78,165.96,164.74,165.12,26441.0
2025-05-28 11:30:00,165.21,165.59,164.85,164.93,21764.0,165.21,165.59,164.85,164.93,21764.0
2025-05-28 12:00:00,164.93,165.68,164.93,165.57,22371.0,164.93,165.68,164.93,165.57,22371.0
2025-05-28 12:30:00,165.56,165.85,165.22,165.59,21141.0,165.56,165.85,165.22,165.59,21141.0
2025-05-28 13:00:00,165.56,165.59,164.59,164.76,28993.0,165.56,165.59,164.59,164.76,28993.0
2025-05-28 13:30:00,164.78,164.89,164.63,164.84,25825.0,164.78,164.89,164.63,164.84,25825.0
2025-05-28 14:00:00,164.73,164.96,164.58,164.87,16913.0,164.73,164.96,164.58,164.87,16913.0
2025-05-28 14:30:00,164.91,165.57,164.58,164.86,36435.0,164.91,165.57,164.58,164.86,36435.0
2025-05-28 15:00:00,164.82,165.42,164.82,165.28,25872.0,164.82,165.42,164.82,165.28,25872.0
2025-05-28 15:30:00,165.33,165.66,164.66,164.98,100252.0,165.33,165.66,164.66,164.98,100252.0
2025-05-29 09:30:00,164.8,167.88,163.61,167.72,104553.0,164.8,167.88,163.61,167.72,104553.0
2025-05-29 10:00:00,167.89,168.64,167.37,168.14,73348.0,167.89,168.64,167.37,168.14,73348.0
2025-05-29 10:30:00,168.24,169.15,167.62,167.84,41153.0,168.24,169.15,167.62,167.84,41153.0
2025-05-29 11:00:00,167.75,168.13,167.47,168.12,31247.0,167.75,168.13,167.47,168.12,31247.0
2025-05-29 11:30:00,168.13,168.72,166.96,167.11,63116.0,168.13,168.72,166.96,167.11,63116.0
2025-05-29 12:00:00,167.11,168.35,166.89,168.35,36627.0,167.11,168.35,166.89,168.35,36627.0
2025-05-29 12:30:00,168.25,168.99,168.21,168.7,15507.0,168.25,168.99,168.21,168.7,15507.0
2025-05-29 13:00:00,168.72,169.44,168.17,168.17,25165.0,168.72,169.44,168.17,168.17,25165.0
2025-05-29 13:30:00,168.25,168.34,167.66,167.8,22886.0,168.25,168.34,167.66,167.8,22886.0
2025-05-29 14:00:00,167.95,168.37,167.59,167.83,19028.0,167.95,168.37,167.59,167.83,19028.0
2025-05-29 14:30:00,167.81,168.11,167.41,167.41,32398.0,167.81,168.11,167.41,167.41,32398.0
2025-05-29 15:00:00,167.47,168.15,166.82,167.59,109750.0,167.47,168.15,166.82,167.59,109750.0
2025-05-29 15:30:00,167.63,168.67,167.59,168.66,162201.0,167.63,168.67,167.59,168.66,162201.0
2025-05-30 09:30:00,167.43,170.71,167.32,169.93,83979.0,167.43,170.71,167.32,169.93,83979.0
2025-05-30 10:00:00,170.07,173.92,170.07,173.72,159751.0,170.07,173.92,170.07,173.72,159751.0
2025-05-30 10:30:00,173.83,174.8,173.54,174.05,51515.0,173.83,174.8,173.54,174.05,51515.0
2025-05-30 11:00:00,174.17,175.13,173.45,174.16,38464.0,174.17,175.13,173.45,174.16,38464.0
2025-05-30 11:30:00,174.11,174.8,172.88,173.67,64856.0,174.11,174.8,172.88,173.67,64856.0
2025-05-30 12:00:00,173.67,173.89,171.95,172.08,70782.0,173.67,173.89,171.95,172.08,70782.0
2025-05-30 12:30:00,172.13,173.1,171.31,171.68,41245.0,172.13,173.1,171.31,171.68,41245.0
2025-05-30 13:00:00,171.96,173.42,171.95,172.78,28405.0,171.96,173.42,171.95,172.78,28405.0
2025-05-30 13:30:00,172.86,172.99,172.13,172.25,21805.0,172.86,172.99,172.13,172.25,21805.0
2025-05-30 14:00:00,172.31,174.24,171.86,174.14,52210.0,172.31,174.24,171.86,174.14,52210.0
2025-05-30 14:30:00,174.11,174.27,173.84,174.14,38760.0,174.11,174.27,173.84,174.14,38760.0
2025-05-30 15:00:00,174.09,174.59,173.8,174.19,40414.0,174.09,174.59,173.8,174.19,40414.0
2025-05-30 15:30:00,174.19,174.55,172.61,172.63,166349.0,174.19,174.55,172.61,172.63,166349.0
2025-06-02 09:30:00,172.36,172.66,169.44,169.47,123795.0,172.36,172.66,169.44,169.47,123795.0
2025-06-02 10:00:00,169.4,172.41,168.0,171.84,49529.0,169.4,172.41,168.0,171.84,49529.0
2025-06-02 10:30:00,171.94,173.4,171.8,173.4,31044.0,171.94,173.4,171.8,173.4,31044.0
2025-06-02 11:00:00,173.36,174.24,172.96,173.52,16257.0,173.36,174.24,172.96,173.52,16257.0
2025-06-02 11:30:00,173.5,175.0,173.01,174.78,28130.0,173.5,175.0,173.01,174.78,28130.0
2025-06-02 12:00:00,174.94,175.78,174.5,174.95,38532.0,174.94,175.78,174.5,174.95,38532.0
2025-06-02 12:30:00,174.95,175.4,174.94,175.23,14547.0,174.95,175.4,174.94,175.23,14547.0
2025-06-02 13:00:00,175.24,175.38,173.9,174.29,14486.0,175.24,175.38,173.9,174.29,14486.0
2025-06-02 13:30:00,174.4,174.54,173.83,173.87,15401.0,174.4,174.54,173.83,173.87,15401.0
2025-06-02 14:00:00,173.87,174.99,173.71,174.52,26772.0,173.87,174.99,173.71,174.52,26772.0
2025-06-02 14:30:00,174.53,175.06,174.29,174.91,18768.0,174.53,175.06,174.29,174.91,18768.0
2025-06-02 15:00:00,174.95,175.66,174.86,175.52,39527.0,174.95,175.66,174.86,175.52,39527.0
2025-06-02 15:30:00,175.52,176.09,175.2,175.88,133896.0,175.52,176.09,175.2,175.88,133896.0
2025-06-03 09:30:00,176.31,177.91,175.0,175.31,86782.0,176.31,177.91,175.0,175.31,86782.0
2025-06-03 10:00:00,175.32,176.22,174.82,175.56,68527.0,175.32,176.22,174.82,175.56,68527.0
2025-06-03 10:30:00,175.54,175.66,174.18,175.01,54882.0,175.54,175.66,174.18,175.01,54882.0
2025-06-03 11:00:00,175.29,175.5,172.58,173.2,63318.0,175.29,175.5,172.58,173.2,63318.0
2025-06-03 11:30:00,173.34,174.47,173.26,174.47,35791.0,173.34,174.47,173.26,174.47,35791.0
2025-06-03 12:00:00,174.37,174.73,173.85,174.7,36234.0,174.37,174.73,173.85,174.7,36234.0
2025-06-03 12:30:00,174.73,175.3,173.74,175.3,26590.0,174.73,175.3,173.74,175.3,26590.0
2025-06-03 13:00:00,175.18,175.92,174.88,175.84,22161.0,175.18,175.92,174.88,175.84,22161.0
2025-06-03 13:30:00,175.82,175.98,175.49,175.62,18482.0,175.82,175.98,175.49,175.62,18482.0
2025-06-03 14:00:00,175.5,175.58,174.02,174.5,43592.0,175.5,175.58,174.02,174.5,43592.0
2025-06-03 14:30:00,174.5,175.02,174.39,174.5,39097.0,174.5,175.02,174.39,174.5,39097.0
2025-06-03 15:00:00,174.5,174.93,173.62,173.66,44323.0,174.5,174.93,173.62,173.66,44323.0
2025-06-03 15:30:00,173.62,173.95,172.98,173.48,179837.0,173.62,173.95,172.98,173.48,179837.0
2025-06-04 09:30:00,173.25,175.74,172.76,175.41,47208.0,173.25,175.74,172.76,175.41,47208.0
2025-06-04 10:00:00,175.22,175.45,172.97,175.36,29523.0,175.22,175.45,172.97,175.36,29523.0
2025-06-04 10:30:00,175.32,175.32,173.16,173.84,17068.0,175.32,175.32,173.16,173.84,17068.0
2025-06-04 11:00:00,173.83,174.12,173.23,174.12,30059.0,173.83,174.12,173.23,174.12,30059.0
2025-06-04 11:30:00,174.02,174.39,173.22,173.58,26741.0,174.02,174.39,173.22,173.58,26741.0
2025-06-04 12:00:00,173.57,174.19,172.92,174.05,26641.0,173.57,174.19,172.92,174.05,26641.0
2025-06-04 12:30:00,174.06,174.76,174.06,174.35,18329.0,174.06,174.76,174.06,174.35,18329.0
2025-06-04 13:00:00,174.28,174.46,173.8,173.8,14347.0,174.28,174.46,173.8,173.8,14347.0
2025-06-04 13:30:00,173.78,174.4,173.65,174.18,16412.0,173.78,174.4,173.65,174.18,16412.0
2025-06-04 14:00:00,174.24,174.75,173.82,174.2,35334.0,174.24,174.75,173.82,174.2,35334.0
2025-06-04 14:30:00,174.2,174.42,173.98,174.12,16355.0,174.2,174.42,173.98,174.12,16355.0
2025-06-04 15:00:00,174.13,174.14,173.55,173.9,17390.0,174.13,174.14,173.55,173.9,17390.0
2025-06-04 15:30:00,173.89,173.98,173.34,173.51,111099.0,173.89,173.98,173.34,173.51,111099.0
2025-06-05 09:30:00,172.68,173.11,169.12,170.07,46065.0,172.68,173.11,169.12,170.07,46065.0
2025-06-05 10:00:00,170.19,171.61,169.6,171.42,40021.0,170.19,171.61,169.6,171.42,40021.0
2025-06-05 10:30:00,171.41,172.48,170.4,172.47,56633.0,171.41,172.48,170.4,172.47,56633.0
2025-06-05 11:00:00,172.53,172.53,171.68,172.3,52530.0,172.53,172.53,171.68,172.3,52530.0
2025-06-05 11:30:00,172.28,172.35,171.19,171.5,29178.0,172.28,172.35,171.19,171.5,29178.0
2025-06-05 12:00:00,171.55,171.92,171.39,171.81,22145.0,171.55,171.92,171.39,171.81,22145.0
2025-06-05 12:30:00,171.96,172.29,169.4,169.76,92552.0,171.96,172.29,169.4,169.76,92552.0
2025-06-05 13:00:00,169.77,171.7,169.7,171.18,21046.0,169.77,171.7,169.7,171.18,21046.0
2025-06-05 13:30:00,171.28,171.44,170.19,170.66,33681.0,171.28,171.44,170.19,170.66,33681.0
2025-06-05 14:00:00,170.71,170.71,169.45,170.03,23839.0,170.71,170.71,169.45,170.03,23839.0
2025-06-05 14:30:00,169.93,170.05,169.43,169.66,31790.0,169.93,170.05,169.43,169.66,31790.0
2025-06-05 15:00:00,169.66,169.94,167.53,168.99,102273.0,169.66,169.94,167.53,168.99,102273.0
2025-06-05 15:30:00,169.04,169.93,168.83,169.29,149218.0,169.04,169.93,168.83,169.29,149218.0
2025-06-06 09:30:00,171.87,173.0,170.56,172.48,44031.0,171.87,173.0,170.56,172.48,44031.0
2025-06-06 10:00:00,172.46,172.9,171.7,172.12,29191.0,172.46,172.9,171.7,172.12,29191.0
2025-06-06 10:30:00,171.98,173.6,171.81,173.43,44045.0,171.98,173.6,171.81,173.43,44045.0
2025-06-06 11:00:00,173.66,174.31,173.32,173.9,44838.0,173.66,174.31,173.32,173.9,44838.0
2025-06-06 11:30:00,173.97,173.97,173.06,173.33,10898.0,173.97,173.97,173.06,173.33,10898.0
2025-06-06 12:00:00,173.23,173.51,171.94,172.27,23045.0,173.23,173.51,171.94,172.27,23045.0
2025-06-06 12:30:00,172.35,172.36,171.21,171.31,20750.0,172.35,172.36,171.21,171.31,20750.0
2025-06-06 13:00:00,171.43,171.43,170.63,171.22,20909.0,171.43,171.43,170.63,171.22,20909.0
2025-06-06 13:30:00,171.31,171.68,171.24,171.4,17089.0,171.31,171.68,171.24,171.4,17089.0
2025-06-06 14:00:00,171.21,171.63,171.06,171.53,12153.0,171.21,171.63,171.06,171.53,12153.0
2025-06-06 14:30:00,171.53,171.9,171.12,171.41,14153.0,171.53,171.9,171.12,171.41,14153.0
2025-06-06 15:00:00,171.49,171.73,171.37,171.69,15847.0,171.49,171.73,171.37,171.69,15847.0
2025-06-06 15:30:00,171.71,172.02,171.39,171.49,127481.0,171.71,172.02,171.39,171.49,127481.0
2025-06-09 09:30:00,171.85,175.18,170.1,175.18,69939.0,171.85,175.18,170.1,175.18,69939.0
2025-06-09 10:00:00,175.02,177.7,174.85,177.25,70202.0,175.02,177.7,174.85,177.25,70202.0
2025-06-09 10:30:00,177.24,177.81,174.92,175.44,76276.0,177.24,177.81,174.92,175.44,76276.0
2025-06-09 11:00:00,175.68,175.8,174.96,175.68,30085.0,175.68,175.8,174.96,175.68,30085.0
2025-06-09 11:30:00,175.87,176.23,175.69,175.81,16359.0,175.87,176.23,175.69,175.81,16359.0
2025-06-09 12:00:00,175.87,176.68,175.78,176.43,26699.0,175.87,176.68,175.78,176.43,26699.0
2025-06-09 12:30:00,176.43,176.52,175.7,175.82,18422.0,176.43,176.52,175.7,175.82,18422.0
2025-06-09 13:00:00,175.83,175.96,175.29,175.31,15179.0,175.83,175.96,175.29,175.31,15179.0
2025-06-09 13:30:00,175.18,175.74,175.12,175.47,14939.0,175.18,175.74,175.12,175.47,14939.0
2025-06-09 14:00:00,175.44,175.63,175.03,175.46,18199.0,175.44,175.63,175.03,175.46,18199.0
2025-06-09 14:30:00,175.44,175.52,175.13,175.29,30827.0,175.44,175.52,175.13,175.29,30827.0
2025-06-09 15:00:00,175.35,175.5,174.92,174.98,26321.0,175.35,175.5,174.92,174.98,26321.0
2025-06-09 15:30:00,174.98,174.98,173.42,173.5,139099.0,174.98,174.98,173.42,173.5,139099.0
2025-06-10 09:30:00,172.9,173.87,168.99,170.61,91848.0,172.9,173.87,168.99,170.61,91848.0
2025-06-10 10:00:00,170.84,172.62,170.29,171.47,57001.0,170.84,172.62,170.29,171.47,57001.0
2025-06-10 10:30:00,171.43,171.64,168.28,168.6,59825.0,171.43,171.64,168.28,168.6,59825.0
2025-06-10 11:00:00,168.44,169.52,167.25,167.69,44050.0,168.44,169.52,167.25,167.69,44050.0
2025-06-10 11:30:00,167.92,168.77,166.38,168.34,108148.0,167.92,168.77,166.38,168.34,108148.0
2025-06-10 12:00:00,168.2,169.0,167.84,168.48,26911.0,168.2,169.0,167.84,168.48,26911.0
2025-06-10 12:30:00,168.36,168.82,168.13,168.42,25325.0,168.36,168.82,168.13,168.42,25325.0
2025-06-10 13:00:00,168.43,168.59,167.64,167.65,16666.0,168.43,168.59,167.64,167.65,16666.0
2025-06-10 13:30:00,167.49,167.64,167.0,167.33,29853.0,167.49,167.64,167.0,167.33,29853.0
2025-06-10 14:00:00,167.33,169.28,166.75,169.24,75761.0,167.33,169.28,166.75,169.24,75761.0
2025-06-10 14:30:00,169.33,169.66,168.82,169.18,36450.0,169.33,169.66,168.82,169.18,36450.0
2025-06-10 15:00:00,169.18,169.63,168.54,168.64,43849.0,169.18,169.63,168.54,168.64,43849.0
2025-06-10 15:30:00,168.65,168.66,167.24,168.31,138303.0,168.65,168.66,167.24,168.31,138303.0
2025-06-11 09:30:00,169.66,172.68,169.06,172.68,71280.0,169.66,172.68,169.06,172.68,71280.0
2025-06-11 10:00:00,172.99,174.74,172.18,174.25,91894.0,172.99,174.74,172.18,174.25,91894.0
2025-06-11 10:30:00,174.09,174.1,172.63,173.23,52619.0,174.09,174.1,172.63,173.23,52619.0
2025-06-11 11:00:00,173.28,173.95,173.12,173.64,58910.0,173.28,173.95,173.12,173.64,58910.0
2025-06-11 11:30:00,173.49,174.46,173.32,173.63,46529.0,173.49,174.46,173.32,173.63,46529.0
2025-06-11 12:00:00,173.64,173.74,171.67,172.89,42963.0,173.64,173.74,171.67,172.89,42963.0
2025-06-11 12:30:00,172.9,174.51,172.89,174.19,45674.0,172.9,174.51,172.89,174.19,45674.0
2025-06-11 13:00:00,174.19,174.58,173.88,174.24,24511.0,174.19,174.58,173.88,174.24,24511.0
2025-06-11 13:30:00,174.2,175.0,174.12,174.6,54213.0,174.2,175.0,174.12,174.6,54213.0
2025-06-11 14:00:00,174.58,174.8,173.21,173.81,62239.0,174.58,174.8,173.21,173.81,62239.0
2025-06-11 14:30:00,173.81,175.59,173.78,174.75,49799.0,173.81,175.59,173.78,174.75,49799.0
2025-06-11 15:00:00,174.75,175.18,174.15,174.7,89129.0,174.75,175.18,174.15,174.7,89129.0
2025-06-11 15:30:00,174.7,175.91,174.43,175.9,174297.0,174.7,175.91,174.43,175.9,174297.0
2025-06-12 09:30:00,173.69,177.42,173.01,173.32,95602.0,173.69,177.42,173.01,173.32,95602.0
2025-06-12 10:00:00,173.33,173.57,171.28,172.71,109217.0,173.33,173.57,171.28,172.71,109217.0
2025-06-12 10:30:00,172.9,173.64,172.04,172.05,39407.0,172.9,173.64,172.04,172.05,39407.0
2025-06-12 11:00:00,172.05,172.89,171.76,171.99,89733.0,172.05,172.89,171.76,171.99,89733.0
2025-06-12 11:30:00,171.91,172.67,171.45,172.4,39810.0,171.91,172.67,171.45,172.4,39810.0
2025-06-12 12:00:00,172.26,173.02,171.77,172.25,53475.0,172.26,173.02,171.77,172.25,53475.0
2025-06-12 12:30:00,172.26,172.82,171.81,172.64,23391.0,172.26,172.82,171.81,172.64,23391.0
2025-06-12 13:00:00,172.65,173.21,172.65,172.87,21851.0,172.65,173.21,172.65,172.87,21851.0
2025-06-12 13:30:00,172.99,174.72,172.99,174.52,31528.0,172.99,174.72,172.99,174.52,31528.0
2025-06-12 14:00:00,174.63,174.74,173.55,173.69,32671.0,174.63,174.74,173.55,173.69,32671.0
2025-06-12 14:30:00,173.64,174.49,173.64,174.34,14610.0,173.64,174.49,173.64,174.34,14610.0
2025-06-12 15:00:00,174.29,175.31,174.21,174.74,27347.0,174.29,175.31,174.21,174.74,27347.0
2025-06-12 15:30:00,174.78,176.29,174.63,176.29,147013.0,174.78,176.29,174.63,176.29,147013.0
2025-06-13 09:30:00,172.45,174.49,169.77,169.84,103683.0,172.45,174.49,169.77,169.84,103683.0
2025-06-13 10:00:00,170.15,172.87,169.9,171.09,44250.0,170.15,172.87,169.9,171.09,44250.0
2025-06-13 10:30:00,171.11,173.32,170.81,173.12,128082.0,171.11,173.32,170.81,173.12,128082.0
2025-06-13 11:00:00,173.14,174.89,172.98,173.9,74728.0,173.14,174.89,172.98,173.9,74728.0
2025-06-13 11:30:00,174.15,175.63,174.07,175.63,26582.0,174.15,175.63,174.07,175.63,26582.0
2025-06-13 12:00:00,175.5,175.5,174.8,175.11,27944.0,175.5,175.5,174.8,175.11,27944.0
2025-06-13 12:30:00,175.18,175.73,174.41,175.37,13155.0,175.18,175.73,174.41,175.37,13155.0
2025-06-13 13:00:00,175.4,175.4,174.44,174.89,20150.0,175.4,175.4,174.44,174.89,20150.0
2025-06-13 13:30:00,174.88,176.15,174.87,175.25,31501.0,174.88,176.15,174.87,175.25,31501.0
2025-06-13 14:00:00,175.19,175.64,174.9,174.97,20598.0,175.19,175.64,174.9,174.97,20598.0
2025-06-13 14:30:00,175.02,175.49,174.33,175.22,59628.0,175.02,175.49,174.33,175.22,59628.0
2025-06-13 15:00:00,175.22,175.42,173.73,173.82,37893.0,175.22,175.42,173.73,173.82,37893.0
2025-06-13 15:30:00,173.82,174.6,173.26,174.57,180196.0,173.82,174.6,173.26,174.57,180196.0
2025-06-16 09:30:00,176.79,183.18,176.79,181.57,234795.0,176.79,183.18,176.79,181.57,234795.0
2025-06-16 10:00:00,181.64,181.64,179.0,180.82,98442.0,181.64,181.64,179.0,180.82,98442.0
2025-06-16 10:30:00,180.83,182.21,180.71,181.29,69219.0,180.83,182.21,180.71,181.29,69219.0
2025-06-16 11:00:00,181.79,183.27,181.63,182.19,54998.0,181.79,183.27,181.63,182.19,54998.0
2025-06-16 11:30:00,182.29,182.29,181.16,181.28,35905.0,182.29,182.29,181.16,181.28,35905.0
2025-06-16 12:00:00,181.42,183.3,181.27,182.6,34921.0,181.42,183.3,181.27,182.6,34921.0
2025-06-16 12:30:00,182.81,183.25,182.12,182.91,38067.0,182.81,183.25,182.12,182.91,38067.0
2025-06-16 13:00:00,182.89,183.03,181.84,182.13,28639.0,182.89,183.03,181.84,182.13,28639.0
2025-06-16 13:30:00,182.23,182.67,181.8,182.08,18949.0,182.23,182.67,181.8,182.08,18949.0
2025-06-16 14:00:00,182.09,182.84,181.97,182.44,34956.0,182.09,182.84,181.97,182.44,34956.0
2025-06-16 14:30:00,182.44,182.88,182.13,182.75,31798.0,182.44,182.88,182.13,182.75,31798.0
2025-06-16 15:00:00,182.87,183.75,182.39,182.41,77188.0,182.87,183.75,182.39,182.41,77188.0
2025-06-16 15:30:00,182.41,182.66,181.0,181.26,165682.0,182.41,182.66,181.0,181.26,165682.0
2025-06-17 09:30:00,180.28,183.16,180.15,182.95,63686.0,180.28,183.16,180.15,182.95,63686.0
2025-06-17 10:00:00,182.95,183.76,181.59,182.28,46567.0,182.95,183.76,181.59,182.28,46567.0
2025-06-17 10:30:00,182.45,182.82,181.01,181.69,23529.0,182.45,182.82,181.01,181.69,23529.0
2025-06-17 11:00:00,181.65,182.76,181.27,181.39,30127.0,181.65,182.76,181.27,181.39,30127.0
2025-06-17 11:30:00,181.42,182.6,181.4,182.0,47375.0,181.42,182.6,181.4,182.0,47375.0
2025-06-17 12:00:00,182.07,182.39,180.31,180.95,60782.0,182.07,182.39,180.31,180.95,60782.0
2025-06-17 12:30:00,181.01,182.2,180.99,181.6,26118.0,181.01,182.2,180.99,181.6,26118.0
2025-06-17 13:00:00,181.58,181.6,178.9,179.02,52078.0,181.58,181.6,178.9,179.02,52078.0
2025-06-17 13:30:00,178.99,180.09,178.04,178.44,47512.0,178.99,180.09,178.04,178.44,47512.0
2025-06-17 14:00:00,178.5,179.16,177.7,178.77,55822.0,178.5,179.16,177.7,178.77,55822.0
2025-06-17 14:30:00,178.78,179.36,178.25,179.29,31413.0,178.78,179.36,178.25,179.29,31413.0
2025-06-17 15:00:00,179.35,179.57,179.03,179.5,28311.0,179.35,179.57,179.03,179.5,28311.0
2025-06-17 15:30:00,179.5,179.76,178.45,178.83,165529.0,179.5,179.76,178.45,178.83,165529.0
2025-06-18 09:30:00,179.28,181.05,177.72,179.19,32911.0,179.28,181.05,177.72,179.19,32911.0
2025-06-18 10:00:00,179.46,181.32,178.87,180.98,40035.0,179.46,181.32,178.87,180.98,40035.0
2025-06-18 10:30:00,181.07,181.48,180.3,180.78,19043.0,181.07,181.48,180.3,180.78,19043.0
2025-06-18 11:00:00,180.84,180.86,179.06,179.7,27582.0,180.84,180.86,179.06,179.7,27582.0
2025-06-18 11:30:00,179.74,181.12,179.53,179.57,52275.0,179.74,181.12,179.53,179.57,52275.0
2025-06-18 12:00:00,179.57,180.71,179.52,180.38,14058.0,179.57,180.71,179.52,180.38,14058.0
2025-06-18 12:30:00,180.52,180.98,180.44,180.65,13911.0,180.52,180.98,180.44,180.65,13911.0
2025-06-18 13:00:00,180.78,180.85,180.33,180.53,16698.0,180.78,180.85,180.33,180.53,16698.0
2025-06-18 13:30:00,180.54,180.59,179.62,179.63,29251.0,180.54,180.59,179.62,179.63,29251.0
2025-06-18 14:00:00,179.79,180.73,179.03,179.63,25440.0,179.79,180.73,179.03,179.63,25440.0
2025-06-18 14:30:00,179.61,180.49,178.0,178.26,25873.0,179.61,180.49,178.0,178.26,25873.0
2025-06-18 15:00:00,178.05,179.76,177.95,178.61,30732.0,178.05,179.76,177.95,178.61,30732.0
2025-06-18 15:30:00,178.56,179.61,178.1,178.31,132011.0,178.56,179.61,178.1,178.31,132011.0
2025-06-20 09:30:00,180.4,181.79,178.74,180.9,141276.0,180.4,181.79,178.74,180.9,141276.0
2025-06-20 10:00:00,181.15,183.62,180.57,183.24,57687.0,181.15,183.62,180.57,183.24,57687.0
2025-06-20 10:30:00,183.24,183.44,180.64,181.29,75871.0,183.24,183.44,180.64,181.29,75871.0
2025-06-20 11:00:00,181.03,181.68,180.1,181.07,49464.0,181.03,181.68,180.1,181.07,49464.0
2025-06-20 11:30:00,181.03,181.6,179.73,180.02,43518.0,181.03,181.6,179.73,180.02,43518.0
2025-06-20 12:00:00,180.17,181.19,180.13,180.84,15046.0,180.17,181.19,180.13,180.84,15046.0
2025-06-20 12:30:00,180.84,181.37,180.48,180.62,44101.0,180.84,181.37,180.48,180.62,44101.0
2025-06-20 13:00:00,180.62,181.06,179.75,179.96,24522.0,180.62,181.06,179.75,179.96,24522.0
2025-06-20 13:30:00,179.94,180.85,179.78,180.39,24019.0,179.94,180.85,179.78,180.39,24019.0
2025-06-20 14:00:00,180.36,180.52,179.95,179.95,17741.0,180.36,180.52,179.95,179.95,17741.0
2025-06-20 14:30:00,179.84,180.12,178.88,178.99,19971.0,179.84,180.12,178.88,178.99,19971.0
2025-06-20 15:00:00,178.99,179.6,178.68,178.94,33894.0,178.99,179.6,178.68,178.94,33894.0
2025-06-20 15:30:00,178.97,179.1,178.02,178.63,117771.0,178.97,179.1,178.02,178.63,117771.0